date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,8.6,8.7,8.6,8.62,50600.0,8.4423,8.5405,8.4423,8.462,50600.0
2004-01-23 10:00:00,8.63,8.72,8.6,8.71,32300.0,8.4718,8.5601,8.4423,8.5503,32300.0
2004-01-23 10:30:00,8.71,8.77,8.66,8.75,40900.0,8.5503,8.6092,8.5012,8.5896,40900.0
2004-01-23 11:00:00,8.78,8.79,8.67,8.67,20800.0,8.619,8.6288,8.511,8.511,20800.0
2004-01-23 11:30:00,8.67,8.73,8.66,8.68,69600.0,8.511,8.5699,8.5012,8.5209,69600.0
2004-01-23 12:00:00,8.69,8.7,8.65,8.65,15900.0,8.5307,8.5405,8.4914,8.4914,15900.0
2004-01-23 12:30:00,8.65,8.68,8.53,8.58,28100.0,8.4914,8.5209,8.3736,8.4227,28100.0
2004-01-23 13:00:00,8.57,8.66,8.53,8.58,18700.0,8.4129,8.5012,8.3736,8.4227,18700.0
2004-01-23 13:30:00,8.59,8.6,8.58,8.59,13800.0,8.4325,8.4423,8.4227,8.4325,13800.0
2004-01-23 14:00:00,8.58,8.64,8.5,8.55,23200.0,8.4227,8.4816,8.3442,8.3932,23200.0
2004-01-23 14:30:00,8.55,8.58,8.51,8.51,28200.0,8.3932,8.4227,8.354,8.354,28200.0
2004-01-23 15:00:00,8.52,8.58,8.47,8.48,35500.0,8.3638,8.4227,8.3147,8.3245,35500.0
2004-01-23 15:30:00,8.48,8.7,8.48,8.64,53600.0,8.3245,8.5405,8.3245,8.4816,53600.0
2004-01-26 09:30:00,8.45,8.48,8.41,8.41,43900.0,8.2951,8.3245,8.2558,8.2558,43900.0
2004-01-26 10:00:00,8.41,8.54,8.39,8.51,171800.0,8.2558,8.3834,8.2362,8.354,171800.0
2004-01-26 10:30:00,8.51,8.65,8.51,8.64,48000.0,8.354,8.4914,8.354,8.4816,48000.0
2004-01-26 11:00:00,8.64,8.64,8.57,8.62,13800.0,8.4816,8.4816,8.4129,8.462,13800.0
2004-01-26 11:30:00,8.61,8.64,8.56,8.61,10400.0,8.4521,8.4816,8.4031,8.4521,10400.0
2004-01-26 12:00:00,8.61,8.65,8.6,8.6,39400.0,8.4521,8.4914,8.4423,8.4423,39400.0
2004-01-26 12:30:00,8.59,8.64,8.52,8.57,1021900.0,8.4325,8.4816,8.3638,8.4129,1021900.0
2004-01-26 13:00:00,8.57,8.58,8.54,8.56,36200.0,8.4129,8.4227,8.3834,8.4031,36200.0
2004-01-26 13:30:00,8.56,8.59,8.51,8.56,85600.0,8.4031,8.4325,8.354,8.4031,85600.0
2004-01-26 14:00:00,8.54,8.6,8.53,8.58,177700.0,8.3834,8.4423,8.3736,8.4227,177700.0
2004-01-26 14:30:00,8.58,8.59,8.5,8.54,20200.0,8.4227,8.4325,8.3442,8.3834,20200.0
2004-01-26 15:00:00,8.55,8.63,8.53,8.54,425800.0,8.3932,8.4718,8.3736,8.3834,425800.0
2004-01-26 15:30:00,8.55,8.59,8.52,8.58,273400.0,8.3932,8.4325,8.3638,8.4227,273400.0
2004-01-27 09:30:00,8.52,8.55,8.48,8.5,32200.0,8.3638,8.3932,8.3245,8.3442,32200.0
2004-01-27 10:00:00,8.49,8.5,8.46,8.47,22400.0,8.3343,8.3442,8.3049,8.3147,22400.0
2004-01-27 10:30:00,8.48,8.5,8.47,8.47,28300.0,8.3245,8.3442,8.3147,8.3147,28300.0
2004-01-27 11:00:00,8.47,8.48,8.46,8.47,18000.0,8.3147,8.3245,8.3049,8.3147,18000.0
2004-01-27 11:30:00,8.47,8.48,8.44,8.44,21200.0,8.3147,8.3245,8.2853,8.2853,21200.0
2004-01-27 12:00:00,8.44,8.47,8.43,8.43,18900.0,8.2853,8.3147,8.2754,8.2754,18900.0
2004-01-27 12:30:00,8.43,8.47,8.43,8.46,13900.0,8.2754,8.3147,8.2754,8.3049,13900.0
2004-01-27 13:00:00,8.45,8.48,8.42,8.46,36700.0,8.2951,8.3245,8.2656,8.3049,36700.0
2004-01-27 13:30:00,8.46,8.64,8.46,8.62,31200.0,8.3049,8.4816,8.3049,8.462,31200.0
2004-01-27 14:00:00,8.62,8.8,8.62,8.7,109300.0,8.462,8.6387,8.462,8.5405,109300.0
2004-01-27 14:30:00,8.7,8.7,8.6,8.61,38900.0,8.5405,8.5405,8.4423,8.4521,38900.0
2004-01-27 15:00:00,8.61,8.63,8.44,8.47,41900.0,8.4521,8.4718,8.2853,8.3147,41900.0
2004-01-27 15:30:00,8.48,8.59,8.47,8.49,116200.0,8.3245,8.4325,8.3147,8.3343,116200.0
2004-01-28 09:30:00,8.48,8.69,8.46,8.5,31400.0,8.3245,8.5307,8.3049,8.3442,31400.0
2004-01-28 10:00:00,8.48,8.52,8.42,8.52,21800.0,8.3245,8.3638,8.2656,8.3638,21800.0
2004-01-28 10:30:00,8.52,8.52,8.43,8.49,12300.0,8.3638,8.3638,8.2754,8.3343,12300.0
2004-01-28 11:00:00,8.52,8.56,8.5,8.53,15700.0,8.3638,8.4031,8.3442,8.3736,15700.0
2004-01-28 11:30:00,8.53,8.58,8.53,8.56,12300.0,8.3736,8.4227,8.3736,8.4031,12300.0
2004-01-28 12:00:00,8.56,8.56,8.53,8.54,7100.0,8.4031,8.4031,8.3736,8.3834,7100.0
2004-01-28 12:30:00,8.54,8.55,8.49,8.52,20600.0,8.3834,8.3932,8.3343,8.3638,20600.0
2004-01-28 13:00:00,8.52,8.52,8.45,8.5,10500.0,8.3638,8.3638,8.2951,8.3442,10500.0
2004-01-28 13:30:00,8.5,8.52,8.5,8.51,21100.0,8.3442,8.3638,8.3442,8.354,21100.0
2004-01-28 14:00:00,8.49,8.49,8.41,8.41,24300.0,8.3343,8.3343,8.2558,8.2558,24300.0
2004-01-28 14:30:00,8.41,8.44,8.32,8.36,63400.0,8.2558,8.2853,8.1675,8.2067,63400.0
2004-01-28 15:00:00,8.34,8.43,8.31,8.31,44100.0,8.1871,8.2754,8.1576,8.1576,44100.0
2004-01-28 15:30:00,8.31,8.41,8.25,8.32,112200.0,8.1576,8.2558,8.0987,8.1675,112200.0
2004-02-02 09:30:00,8.2,8.2,8.14,8.18,12100.0,8.0497,8.0497,7.9908,8.03,12100.0
2004-02-02 10:00:00,8.17,8.17,8.02,8.05,45100.0,8.0202,8.0202,7.873,7.9024,45100.0
2004-02-02 10:30:00,8.06,8.09,7.99,8.0,106000.0,7.9122,7.9417,7.8435,7.8533,106000.0
2004-02-02 11:00:00,8.0,8.12,7.97,8.12,32600.0,7.8533,7.9711,7.8239,7.9711,32600.0
2004-02-02 11:30:00,8.12,8.2,8.12,8.17,33700.0,7.9711,8.0497,7.9711,8.0202,33700.0
2004-02-02 12:00:00,8.18,8.29,8.17,8.27,49500.0,8.03,8.138,8.0202,8.1184,49500.0
2004-02-02 12:30:00,8.27,8.62,8.24,8.34,35700.0,8.1184,8.462,8.0889,8.1871,35700.0
2004-02-02 13:00:00,8.34,8.34,8.27,8.31,9700.0,8.1871,8.1871,8.1184,8.1576,9700.0
2004-02-02 13:30:00,8.33,8.41,8.32,8.32,24800.0,8.1773,8.2558,8.1675,8.1675,24800.0
2004-02-02 14:00:00,8.32,8.32,8.21,8.25,14100.0,8.1675,8.1675,8.0595,8.0987,14100.0
2004-02-02 14:30:00,8.25,8.26,8.17,8.21,20700.0,8.0987,8.1086,8.0202,8.0595,20700.0
2004-02-02 15:00:00,8.21,8.23,8.11,8.13,19800.0,8.0595,8.0791,7.9613,7.9809,19800.0
2004-02-02 15:30:00,8.12,8.23,8.02,8.2,78400.0,7.9711,8.0791,7.873,8.0497,78400.0
2004-02-03 09:30:00,8.17,8.34,8.15,8.33,18900.0,8.0202,8.1871,8.0006,8.1773,18900.0
2004-02-03 10:00:00,8.33,8.39,8.33,8.35,20300.0,8.1773,8.2362,8.1773,8.1969,20300.0
2004-02-03 10:30:00,8.35,8.41,8.35,8.4,285000.0,8.1969,8.2558,8.1969,8.246,285000.0
2004-02-03 11:00:00,8.4,8.48,8.35,8.48,39100.0,8.246,8.3245,8.1969,8.3245,39100.0
2004-02-03 11:30:00,8.49,8.61,8.48,8.54,398200.0,8.3343,8.4521,8.3245,8.3834,398200.0
2004-02-03 12:00:00,8.54,8.6,8.54,8.6,25800.0,8.3834,8.4423,8.3834,8.4423,25800.0
2004-02-03 12:30:00,8.59,8.64,8.59,8.64,20200.0,8.4325,8.4816,8.4325,8.4816,20200.0
2004-02-03 13:00:00,8.63,8.66,8.61,8.65,32900.0,8.4718,8.5012,8.4521,8.4914,32900.0
2004-02-03 13:30:00,8.65,8.72,8.64,8.67,49300.0,8.4914,8.5601,8.4816,8.511,49300.0
2004-02-03 14:00:00,8.67,8.68,8.54,8.62,28800.0,8.511,8.5209,8.3834,8.462,28800.0
2004-02-03 14:30:00,8.61,8.62,8.6,8.6,24700.0,8.4521,8.462,8.4423,8.4423,24700.0
2004-02-03 15:00:00,8.6,8.64,8.52,8.52,54500.0,8.4423,8.4816,8.3638,8.3638,54500.0
2004-02-03 15:30:00,8.52,8.54,8.45,8.46,123700.0,8.3638,8.3834,8.2951,8.3049,123700.0
2004-02-04 09:30:00,8.42,8.43,8.33,8.33,34300.0,8.2656,8.2754,8.1773,8.1773,34300.0
2004-02-04 10:00:00,8.33,8.43,8.2,8.43,181900.0,8.1773,8.2754,8.0497,8.2754,181900.0
2004-02-04 10:30:00,8.4,8.41,8.27,8.29,25300.0,8.246,8.2558,8.1184,8.138,25300.0
2004-02-04 11:00:00,8.3,8.38,8.22,8.38,24200.0,8.1478,8.2264,8.0693,8.2264,24200.0
2004-02-04 11:30:00,8.37,8.38,8.31,8.31,16200.0,8.2165,8.2264,8.1576,8.1576,16200.0
2004-02-04 12:00:00,8.3,8.3,8.21,8.25,41300.0,8.1478,8.1478,8.0595,8.0987,41300.0
2004-02-04 12:30:00,8.25,8.39,8.25,8.35,22100.0,8.0987,8.2362,8.0987,8.1969,22100.0
2004-02-04 13:00:00,8.35,8.41,8.34,8.4,16000.0,8.1969,8.2558,8.1871,8.246,16000.0
2004-02-04 13:30:00,8.4,8.4,8.29,8.32,74600.0,8.246,8.246,8.138,8.1675,74600.0
2004-02-04 14:00:00,8.3,8.31,8.18,8.31,425100.0,8.1478,8.1576,8.03,8.1576,425100.0
2004-02-04 14:30:00,8.3,8.35,8.27,8.35,176100.0,8.1478,8.1969,8.1184,8.1969,176100.0
2004-02-04 15:00:00,8.35,8.4,8.29,8.31,53900.0,8.1969,8.246,8.138,8.1576,53900.0
2004-02-04 15:30:00,8.32,8.35,8.26,8.26,97200.0,8.1675,8.1969,8.1086,8.1086,97200.0
2004-02-05 09:30:00,8.3,8.33,8.21,8.3,16100.0,8.1478,8.1773,8.0595,8.1478,16100.0
2004-02-05 10:00:00,8.28,8.37,8.26,8.36,21000.0,8.1282,8.2165,8.1086,8.2067,21000.0
2004-02-05 10:30:00,8.35,8.38,8.33,8.33,8200.0,8.1969,8.2264,8.1773,8.1773,8200.0
2004-02-05 11:00:00,8.34,8.36,8.2,8.25,205800.0,8.1871,8.2067,8.0497,8.0987,205800.0
2004-02-05 11:30:00,8.25,8.28,8.22,8.24,15800.0,8.0987,8.1282,8.0693,8.0889,15800.0
2004-02-05 12:00:00,8.24,8.29,8.24,8.25,22000.0,8.0889,8.138,8.0889,8.0987,22000.0
2004-02-05 12:30:00,8.25,8.35,8.25,8.34,46900.0,8.0987,8.1969,8.0987,8.1871,46900.0
2004-02-05 13:00:00,8.32,8.55,8.32,8.54,24500.0,8.1675,8.3932,8.1675,8.3834,24500.0
2004-02-05 13:30:00,8.54,8.54,8.46,8.46,5700.0,8.3834,8.3834,8.3049,8.3049,5700.0
2004-02-05 14:00:00,8.46,8.48,8.3,8.35,39000.0,8.3049,8.3245,8.1478,8.1969,39000.0
2004-02-05 14:30:00,8.35,8.36,8.27,8.31,36600.0,8.1969,8.2067,8.1184,8.1576,36600.0
2004-02-05 15:00:00,8.32,8.34,8.29,8.29,13900.0,8.1675,8.1871,8.138,8.138,13900.0
2004-02-05 15:30:00,8.3,8.33,8.25,8.33,220200.0,8.1478,8.1773,8.0987,8.1773,220200.0
2004-02-06 09:30:00,8.41,8.53,8.34,8.36,48300.0,8.2558,8.3736,8.1871,8.2067,48300.0
2004-02-06 10:00:00,8.36,8.58,8.36,8.56,44000.0,8.2067,8.4227,8.2067,8.4031,44000.0
2004-02-06 10:30:00,8.57,8.69,8.55,8.68,34700.0,8.4129,8.5307,8.3932,8.5209,34700.0
2004-02-06 11:00:00,8.69,8.69,8.61,8.63,30100.0,8.5307,8.5307,8.4521,8.4718,30100.0
2004-02-06 11:30:00,8.63,8.65,8.6,8.63,15700.0,8.4718,8.4914,8.4423,8.4718,15700.0
2004-02-06 12:00:00,8.63,8.63,8.55,8.59,191400.0,8.4718,8.4718,8.3932,8.4325,191400.0
2004-02-06 12:30:00,8.57,8.68,8.57,8.67,36700.0,8.4129,8.5209,8.4129,8.511,36700.0
2004-02-06 13:00:00,8.67,8.78,8.67,8.78,30500.0,8.511,8.619,8.511,8.619,30500.0
2004-02-06 13:30:00,8.78,8.84,8.73,8.84,29800.0,8.619,8.6779,8.5699,8.6779,29800.0
2004-02-06 14:00:00,8.84,8.91,8.84,8.91,24800.0,8.6779,8.7466,8.6779,8.7466,24800.0
2004-02-06 14:30:00,8.91,8.96,8.9,8.95,38200.0,8.7466,8.7957,8.7368,8.7859,38200.0
2004-02-06 15:00:00,8.94,8.96,8.84,8.85,66000.0,8.7761,8.7957,8.6779,8.6877,66000.0
2004-02-06 15:30:00,8.85,8.85,8.75,8.77,86300.0,8.6877,8.6877,8.5896,8.6092,86300.0
2004-02-09 09:30:00,8.8,8.85,8.54,8.59,46500.0,8.6387,8.6877,8.3834,8.4325,46500.0
2004-02-09 10:00:00,8.57,8.69,8.57,8.65,25500.0,8.4129,8.5307,8.4129,8.4914,25500.0
2004-02-09 10:30:00,8.67,8.75,8.65,8.72,31800.0,8.511,8.5896,8.4914,8.5601,31800.0
2004-02-09 11:00:00,8.71,8.79,8.71,8.79,45500.0,8.5503,8.6288,8.5503,8.6288,45500.0
2004-02-09 11:30:00,8.77,8.8,8.77,8.77,32100.0,8.6092,8.6387,8.6092,8.6092,32100.0
2004-02-09 12:00:00,8.76,8.83,8.76,8.83,11000.0,8.5994,8.6681,8.5994,8.6681,11000.0
2004-02-09 12:30:00,8.82,8.86,8.8,8.86,12500.0,8.6583,8.6976,8.6387,8.6976,12500.0
2004-02-09 13:00:00,8.86,8.87,8.77,8.87,20200.0,8.6976,8.7074,8.6092,8.7074,20200.0
2004-02-09 13:30:00,8.87,8.91,8.85,8.91,11600.0,8.7074,8.7466,8.6877,8.7466,11600.0
2004-02-09 14:00:00,8.91,8.91,8.83,8.85,15100.0,8.7466,8.7466,8.6681,8.6877,15100.0
2004-02-09 14:30:00,8.89,8.91,8.81,8.87,110500.0,8.727,8.7466,8.6485,8.7074,110500.0
2004-02-09 15:00:00,8.83,8.9,8.81,8.82,238500.0,8.6681,8.7368,8.6485,8.6583,238500.0
2004-02-09 15:30:00,8.82,8.9,8.78,8.81,82300.0,8.6583,8.7368,8.619,8.6485,82300.0
2004-02-10 10:00:00,8.9,8.91,8.84,8.87,22100.0,8.7368,8.7466,8.6779,8.7074,22100.0
2004-02-10 10:30:00,8.88,8.95,8.87,8.95,26500.0,8.7172,8.7859,8.7074,8.7859,26500.0
2004-02-10 11:00:00,8.95,8.97,8.9,8.91,19900.0,8.7859,8.8055,8.7368,8.7466,19900.0
2004-02-10 11:30:00,8.9,8.91,8.89,8.89,15800.0,8.7368,8.7466,8.727,8.727,15800.0
2004-02-10 12:00:00,8.89,8.9,8.86,8.9,37300.0,8.727,8.7368,8.6976,8.7368,37300.0
2004-02-10 12:30:00,8.9,8.93,8.9,8.91,26400.0,8.7368,8.7663,8.7368,8.7466,26400.0
2004-02-10 13:00:00,8.91,8.94,8.91,8.92,21300.0,8.7466,8.7761,8.7466,8.7565,21300.0
2004-02-10 13:30:00,8.92,8.97,8.9,8.91,42800.0,8.7565,8.8055,8.7368,8.7466,42800.0
2004-02-10 14:00:00,8.91,8.93,8.82,8.88,22000.0,8.7466,8.7663,8.6583,8.7172,22000.0
2004-02-10 14:30:00,8.88,8.9,8.86,8.87,19100.0,8.7172,8.7368,8.6976,8.7074,19100.0
2004-02-10 15:00:00,8.86,8.92,8.86,8.92,26200.0,8.6976,8.7565,8.6976,8.7565,26200.0
2004-02-10 15:30:00,8.92,8.94,8.9,8.92,76300.0,8.7565,8.7761,8.7368,8.7565,76300.0
2004-02-11 09:30:00,8.98,8.98,8.78,8.89,74200.0,8.8154,8.8154,8.619,8.727,74200.0
2004-02-11 10:00:00,8.86,8.98,8.86,8.98,30700.0,8.6976,8.8154,8.6976,8.8154,30700.0
2004-02-11 10:30:00,8.96,9.0,8.9,8.98,35400.0,8.7957,8.835,8.7368,8.8154,35400.0
2004-02-11 11:00:00,8.98,9.2,8.97,9.12,92900.0,8.8154,9.0313,8.8055,8.9528,92900.0
2004-02-11 11:30:00,9.11,9.12,9.03,9.03,50900.0,8.943,8.9528,8.8644,8.8644,50900.0
2004-02-11 12:00:00,9.0,9.1,9.0,9.1,55100.0,8.835,8.9332,8.835,8.9332,55100.0
2004-02-11 12:30:00,9.07,9.15,9.05,9.13,19100.0,8.9037,8.9822,8.8841,8.9626,19100.0
2004-02-11 13:00:00,9.1,9.16,9.1,9.16,34300.0,8.9332,8.9921,8.9332,8.9921,34300.0
2004-02-11 13:30:00,9.16,9.19,9.14,9.19,21600.0,8.9921,9.0215,8.9724,9.0215,21600.0
2004-02-11 14:00:00,9.19,9.34,9.19,9.3,54200.0,9.0215,9.1688,9.0215,9.1295,54200.0
2004-02-11 14:30:00,9.31,9.38,9.26,9.32,70500.0,9.1393,9.208,9.0902,9.1491,70500.0
2004-02-11 15:00:00,9.32,9.34,9.26,9.28,54300.0,9.1491,9.1688,9.0902,9.1099,54300.0
2004-02-11 15:30:00,9.29,9.37,9.2,9.28,91100.0,9.1197,9.1982,9.0313,9.1099,91100.0
2004-02-12 09:30:00,9.49,9.52,9.32,9.38,110200.0,9.316,9.3455,9.1491,9.208,110200.0
2004-02-12 10:00:00,9.38,9.46,9.3,9.41,56300.0,9.208,9.2866,9.1295,9.2375,56300.0
2004-02-12 10:30:00,9.41,9.44,9.35,9.39,31500.0,9.2375,9.2669,9.1786,9.2178,31500.0
2004-02-12 11:00:00,9.36,9.45,9.3,9.45,38700.0,9.1884,9.2767,9.1295,9.2767,38700.0
2004-02-12 11:30:00,9.45,9.49,9.42,9.43,26500.0,9.2767,9.316,9.2473,9.2571,26500.0
2004-02-12 12:00:00,9.43,9.45,9.42,9.45,21300.0,9.2571,9.2767,9.2473,9.2767,21300.0
2004-02-12 12:30:00,9.45,9.45,9.36,9.42,22600.0,9.2767,9.2767,9.1884,9.2473,22600.0
2004-02-12 13:00:00,9.42,9.45,9.4,9.42,24300.0,9.2473,9.2767,9.2277,9.2473,24300.0
2004-02-12 13:30:00,9.42,9.42,9.31,9.4,41900.0,9.2473,9.2473,9.1393,9.2277,41900.0
2004-02-12 14:00:00,9.38,9.38,9.27,9.29,61900.0,9.208,9.208,9.1,9.1197,61900.0
2004-02-12 14:30:00,9.28,9.32,9.26,9.3,49900.0,9.1099,9.1491,9.0902,9.1295,49900.0
2004-02-12 15:00:00,9.29,9.33,9.15,9.24,123000.0,9.1197,9.1589,8.9822,9.0706,123000.0
2004-02-12 15:30:00,9.23,9.23,9.05,9.1,116400.0,9.0608,9.0608,8.8841,8.9332,116400.0
2004-02-13 09:30:00,9.05,9.2,8.95,9.17,37900.0,8.8841,9.0313,8.7859,9.0019,37900.0
2004-02-13 10:00:00,9.17,9.2,9.14,9.14,18300.0,9.0019,9.0313,8.9724,8.9724,18300.0
2004-02-13 10:30:00,9.14,9.14,8.93,8.94,35500.0,8.9724,8.9724,8.7663,8.7761,35500.0
2004-02-13 11:00:00,8.94,9.0,8.92,8.96,17600.0,8.7761,8.835,8.7565,8.7957,17600.0
2004-02-13 11:30:00,8.95,9.0,8.95,8.98,8600.0,8.7859,8.835,8.7859,8.8154,8600.0
2004-02-13 12:00:00,8.95,9.05,8.95,9.02,15000.0,8.7859,8.8841,8.7859,8.8546,15000.0
2004-02-13 12:30:00,9.01,9.02,8.95,8.96,14300.0,8.8448,8.8546,8.7859,8.7957,14300.0
2004-02-13 13:00:00,8.97,9.01,8.94,8.96,20000.0,8.8055,8.8448,8.7761,8.7957,20000.0
2004-02-13 13:30:00,8.94,8.99,8.93,8.93,16100.0,8.7761,8.8252,8.7663,8.7663,16100.0
2004-02-13 14:00:00,8.97,8.99,8.93,8.95,14600.0,8.8055,8.8252,8.7663,8.7859,14600.0
2004-02-13 14:30:00,8.97,9.01,8.93,8.99,22800.0,8.8055,8.8448,8.7663,8.8252,22800.0
2004-02-13 15:00:00,9.01,9.04,8.95,9.01,13400.0,8.8448,8.8743,8.7859,8.8448,13400.0
2004-02-13 15:30:00,9.02,9.11,9.0,9.06,41100.0,8.8546,8.943,8.835,8.8939,41100.0
2004-02-17 09:30:00,9.0,9.08,8.95,8.99,41700.0,8.835,8.9135,8.7859,8.8252,41700.0
2004-02-17 10:00:00,8.99,8.99,8.96,8.99,31300.0,8.8252,8.8252,8.7957,8.8252,31300.0
2004-02-17 10:30:00,8.99,9.04,8.98,9.03,20400.0,8.8252,8.8743,8.8154,8.8644,20400.0
2004-02-17 11:00:00,9.03,9.03,8.97,8.99,32300.0,8.8644,8.8644,8.8055,8.8252,32300.0
2004-02-17 11:30:00,8.99,9.02,8.97,9.0,75500.0,8.8252,8.8546,8.8055,8.835,75500.0
2004-02-17 12:00:00,9.0,9.0,8.99,9.0,29200.0,8.835,8.835,8.8252,8.835,29200.0
2004-02-17 12:30:00,9.0,9.0,8.94,8.96,46300.0,8.835,8.835,8.7761,8.7957,46300.0
2004-02-17 13:00:00,8.97,9.0,8.97,8.98,13200.0,8.8055,8.835,8.8055,8.8154,13200.0
2004-02-17 13:30:00,8.99,8.99,8.96,8.97,47600.0,8.8252,8.8252,8.7957,8.8055,47600.0
2004-02-17 14:00:00,8.97,8.97,8.94,8.97,122500.0,8.8055,8.8055,8.7761,8.8055,122500.0
2004-02-17 14:30:00,8.98,9.0,8.97,8.99,25500.0,8.8154,8.835,8.8055,8.8252,25500.0
2004-02-17 15:00:00,9.0,9.14,9.0,9.14,54700.0,8.835,8.9724,8.835,8.9724,54700.0
2004-02-17 15:30:00,9.14,9.14,9.04,9.05,34600.0,8.9724,8.9724,8.8743,8.8841,34600.0
2004-02-18 09:30:00,9.0,9.0,8.88,8.93,29100.0,8.835,8.835,8.7172,8.7663,29100.0
2004-02-18 10:00:00,8.93,9.03,8.92,8.97,142600.0,8.7663,8.8644,8.7565,8.8055,142600.0
2004-02-18 10:30:00,8.96,9.05,8.96,8.98,17300.0,8.7957,8.8841,8.7957,8.8154,17300.0
2004-02-18 11:00:00,9.0,9.02,8.95,8.97,7600.0,8.835,8.8546,8.7859,8.8055,7600.0
2004-02-18 11:30:00,8.96,9.05,8.96,8.99,6600.0,8.7957,8.8841,8.7957,8.8252,6600.0
2004-02-18 12:00:00,9.0,9.05,8.98,8.99,10700.0,8.835,8.8841,8.8154,8.8252,10700.0
2004-02-18 12:30:00,8.99,9.01,8.94,8.97,13900.0,8.8252,8.8448,8.7761,8.8055,13900.0
2004-02-18 13:00:00,8.99,9.0,8.98,8.98,7400.0,8.8252,8.835,8.8154,8.8154,7400.0
2004-02-18 13:30:00,8.98,8.99,8.96,8.97,12400.0,8.8154,8.8252,8.7957,8.8055,12400.0
2004-02-18 14:00:00,8.97,8.97,8.85,8.89,37400.0,8.8055,8.8055,8.6877,8.727,37400.0
2004-02-18 14:30:00,8.9,8.97,8.87,8.97,24600.0,8.7368,8.8055,8.7074,8.8055,24600.0
2004-02-18 15:00:00,8.93,8.98,8.87,8.96,21700.0,8.7663,8.8154,8.7074,8.7957,21700.0
2004-02-18 15:30:00,8.97,8.99,8.95,8.98,45000.0,8.8055,8.8252,8.7859,8.8154,45000.0
2004-02-19 09:30:00,8.99,9.02,8.94,8.95,14900.0,8.8252,8.8546,8.7761,8.7859,14900.0
2004-02-19 10:00:00,8.95,8.99,8.9,8.96,7600.0,8.7859,8.8252,8.7368,8.7957,7600.0
2004-02-19 10:30:00,8.99,8.99,8.94,8.97,7800.0,8.8252,8.8252,8.7761,8.8055,7800.0
2004-02-19 11:00:00,8.98,8.98,8.93,8.95,10900.0,8.8154,8.8154,8.7663,8.7859,10900.0
2004-02-19 11:30:00,8.95,8.99,8.88,8.88,38400.0,8.7859,8.8252,8.7172,8.7172,38400.0
2004-02-19 12:00:00,8.88,8.92,8.83,8.92,37100.0,8.7172,8.7565,8.6681,8.7565,37100.0
2004-02-19 12:30:00,8.94,8.94,8.89,8.9,5300.0,8.7761,8.7761,8.727,8.7368,5300.0
2004-02-19 13:00:00,8.91,8.93,8.8,8.87,9900.0,8.7466,8.7663,8.6387,8.7074,9900.0
2004-02-19 13:30:00,8.88,8.88,8.82,8.84,12800.0,8.7172,8.7172,8.6583,8.6779,12800.0
2004-02-19 14:00:00,8.84,8.86,8.79,8.82,25200.0,8.6779,8.6976,8.6288,8.6583,25200.0
2004-02-19 14:30:00,8.82,8.83,8.78,8.78,16700.0,8.6583,8.6681,8.619,8.619,16700.0
2004-02-19 15:00:00,8.79,8.83,8.75,8.79,22800.0,8.6288,8.6681,8.5896,8.6288,22800.0
2004-02-19 15:30:00,8.79,8.81,8.71,8.73,71500.0,8.6288,8.6485,8.5503,8.5699,71500.0
2004-02-20 09:30:00,8.64,8.68,8.64,8.67,38300.0,8.4816,8.5209,8.4816,8.511,38300.0
2004-02-20 10:00:00,8.67,8.73,8.67,8.71,15800.0,8.511,8.5699,8.511,8.5503,15800.0
2004-02-20 10:30:00,8.69,8.7,8.65,8.66,13200.0,8.5307,8.5405,8.4914,8.5012,13200.0
2004-02-20 11:00:00,8.66,8.75,8.65,8.75,8100.0,8.5012,8.5896,8.4914,8.5896,8100.0
2004-02-20 11:30:00,8.75,8.81,8.74,8.74,15800.0,8.5896,8.6485,8.5798,8.5798,15800.0
2004-02-20 12:00:00,8.75,8.78,8.7,8.71,15400.0,8.5896,8.619,8.5405,8.5503,15400.0
2004-02-20 12:30:00,8.71,8.73,8.65,8.68,36000.0,8.5503,8.5699,8.4914,8.5209,36000.0
2004-02-20 13:00:00,8.67,8.73,8.67,8.71,14100.0,8.511,8.5699,8.511,8.5503,14100.0
2004-02-20 13:30:00,8.71,8.76,8.67,8.74,10200.0,8.5503,8.5994,8.511,8.5798,10200.0
2004-02-20 14:00:00,8.72,8.82,8.68,8.74,19400.0,8.5601,8.6583,8.5209,8.5798,19400.0
2004-02-20 14:30:00,8.75,8.79,8.72,8.72,21400.0,8.5896,8.6288,8.5601,8.5601,21400.0
2004-02-20 15:00:00,8.73,8.75,8.7,8.73,31800.0,8.5699,8.5896,8.5405,8.5699,31800.0
2004-02-20 15:30:00,8.72,8.77,8.7,8.72,58500.0,8.5601,8.6092,8.5405,8.5601,58500.0
2004-02-23 09:30:00,8.73,8.78,8.7,8.7,23600.0,8.5699,8.619,8.5405,8.5405,23600.0
2004-02-23 10:00:00,8.71,8.72,8.61,8.65,31100.0,8.5503,8.5601,8.4521,8.4914,31100.0
2004-02-23 10:30:00,8.64,8.66,8.6,8.63,11700.0,8.4816,8.5012,8.4423,8.4718,11700.0
2004-02-23 11:00:00,8.66,8.69,8.65,8.66,40600.0,8.5012,8.5307,8.4914,8.5012,40600.0
2004-02-23 11:30:00,8.66,8.66,8.58,8.59,30800.0,8.5012,8.5012,8.4227,8.4325,30800.0
2004-02-23 12:00:00,8.6,8.6,8.56,8.6,15600.0,8.4423,8.4423,8.4031,8.4423,15600.0
2004-02-23 12:30:00,8.62,8.69,8.61,8.68,5600.0,8.462,8.5307,8.4521,8.5209,5600.0
2004-02-23 13:00:00,8.69,8.71,8.65,8.67,17000.0,8.5307,8.5503,8.4914,8.511,17000.0
2004-02-23 13:30:00,8.67,8.68,8.66,8.67,10700.0,8.511,8.5209,8.5012,8.511,10700.0
2004-02-23 14:00:00,8.67,8.67,8.61,8.63,13500.0,8.511,8.511,8.4521,8.4718,13500.0
2004-02-23 14:30:00,8.63,8.63,8.6,8.6,30700.0,8.4718,8.4718,8.4423,8.4423,30700.0
2004-02-23 15:00:00,8.6,8.64,8.56,8.58,37500.0,8.4423,8.4816,8.4031,8.4227,37500.0
2004-02-23 15:30:00,8.57,8.64,8.57,8.63,38400.0,8.4129,8.4816,8.4129,8.4718,38400.0
2004-02-24 09:30:00,8.5,8.53,8.42,8.52,43000.0,8.3442,8.3736,8.2656,8.3638,43000.0
2004-02-24 10:00:00,8.5,8.53,8.42,8.48,26000.0,8.3442,8.3736,8.2656,8.3245,26000.0
2004-02-24 10:30:00,8.51,8.74,8.51,8.57,41700.0,8.354,8.5798,8.354,8.4129,41700.0
2004-02-24 11:00:00,8.55,8.61,8.52,8.57,25500.0,8.3932,8.4521,8.3638,8.4129,25500.0
2004-02-24 11:30:00,8.57,8.59,8.5,8.53,32000.0,8.4129,8.4325,8.3442,8.3736,32000.0
2004-02-24 12:00:00,8.52,8.53,8.48,8.48,47400.0,8.3638,8.3736,8.3245,8.3245,47400.0
2004-02-24 12:30:00,8.46,8.5,8.42,8.45,42500.0,8.3049,8.3442,8.2656,8.2951,42500.0
2004-02-24 13:00:00,8.44,8.49,8.43,8.45,28400.0,8.2853,8.3343,8.2754,8.2951,28400.0
2004-02-24 13:30:00,8.48,8.5,8.43,8.45,14300.0,8.3245,8.3442,8.2754,8.2951,14300.0
2004-02-24 14:00:00,8.42,8.46,8.36,8.4,27100.0,8.2656,8.3049,8.2067,8.246,27100.0
2004-02-24 14:30:00,8.41,8.42,8.33,8.37,41600.0,8.2558,8.2656,8.1773,8.2165,41600.0
2004-02-24 15:00:00,8.37,8.46,8.36,8.36,52000.0,8.2165,8.3049,8.2067,8.2067,52000.0
2004-02-24 15:30:00,8.36,8.5,8.36,8.44,103100.0,8.2067,8.3442,8.2067,8.2853,103100.0
2004-02-25 09:30:00,8.39,8.5,8.32,8.47,48900.0,8.2362,8.3442,8.1675,8.3147,48900.0
2004-02-25 10:00:00,8.44,8.54,8.43,8.51,29600.0,8.2853,8.3834,8.2754,8.354,29600.0
2004-02-25 10:30:00,8.5,8.5,8.38,8.39,25000.0,8.3442,8.3442,8.2264,8.2362,25000.0
2004-02-25 11:00:00,8.38,8.42,8.34,8.34,27000.0,8.2264,8.2656,8.1871,8.1871,27000.0
2004-02-25 11:30:00,8.33,8.34,8.28,8.31,20200.0,8.1773,8.1871,8.1282,8.1576,20200.0
2004-02-25 12:00:00,8.3,8.39,8.25,8.33,57700.0,8.1478,8.2362,8.0987,8.1773,57700.0
2004-02-25 12:30:00,8.32,8.32,8.24,8.3,28900.0,8.1675,8.1675,8.0889,8.1478,28900.0
2004-02-25 13:00:00,8.32,8.35,8.21,8.3,41300.0,8.1675,8.1969,8.0595,8.1478,41300.0
2004-02-25 13:30:00,8.29,8.34,8.27,8.29,26100.0,8.138,8.1871,8.1184,8.138,26100.0
2004-02-25 14:00:00,8.29,8.35,8.28,8.33,24800.0,8.138,8.1969,8.1282,8.1773,24800.0
2004-02-25 14:30:00,8.33,8.5,8.33,8.47,39400.0,8.1773,8.3442,8.1773,8.3147,39400.0
2004-02-25 15:00:00,8.47,8.57,8.47,8.51,37900.0,8.3147,8.4129,8.3147,8.354,37900.0
2004-02-25 15:30:00,8.52,8.61,8.51,8.61,74200.0,8.3638,8.4521,8.354,8.4521,74200.0
2004-02-26 09:30:00,8.61,8.61,7.96,8.01,436200.0,8.4521,8.4521,7.8141,7.8631,436200.0
2004-02-26 10:00:00,7.98,8.02,7.84,7.89,401300.0,7.8337,7.873,7.6963,7.7453,401300.0
2004-02-26 10:30:00,7.9,8.02,7.9,7.95,288800.0,7.7552,7.873,7.7552,7.8042,288800.0
2004-02-26 11:00:00,7.99,8.05,7.95,8.01,87600.0,7.8435,7.9024,7.8042,7.8631,87600.0
2004-02-26 11:30:00,8.0,8.0,7.98,7.99,63100.0,7.8533,7.8533,7.8337,7.8435,63100.0
2004-02-26 12:00:00,7.99,8.0,7.98,7.99,38200.0,7.8435,7.8533,7.8337,7.8435,38200.0
2004-02-26 12:30:00,7.99,8.15,7.99,8.1,132000.0,7.8435,8.0006,7.8435,7.9515,132000.0
2004-02-26 13:00:00,8.13,8.31,8.11,8.19,108200.0,7.9809,8.1576,7.9613,8.0398,108200.0
2004-02-26 13:30:00,8.21,8.27,8.17,8.26,28000.0,8.0595,8.1184,8.0202,8.1086,28000.0
2004-02-26 14:00:00,8.26,8.3,8.25,8.27,68400.0,8.1086,8.1478,8.0987,8.1184,68400.0
2004-02-26 14:30:00,8.3,8.6,8.3,8.55,104000.0,8.1478,8.4423,8.1478,8.3932,104000.0
2004-02-26 15:00:00,8.54,8.63,8.45,8.5,112600.0,8.3834,8.4718,8.2951,8.3442,112600.0
2004-02-26 15:30:00,8.5,8.59,8.49,8.55,154000.0,8.3442,8.4325,8.3343,8.3932,154000.0
2004-02-27 09:30:00,0.01,8.49,0.01,8.45,23400.0,0.0098,8.3343,0.0098,8.2951,23400.0
2004-02-27 10:00:00,8.46,8.56,8.45,8.51,84600.0,8.3049,8.4031,8.2951,8.354,84600.0
2004-02-27 10:30:00,8.51,8.54,8.5,8.53,35200.0,8.354,8.3834,8.3442,8.3736,35200.0
2004-02-27 11:00:00,8.53,8.53,8.5,8.5,42100.0,8.3736,8.3736,8.3442,8.3442,42100.0
2004-02-27 11:30:00,8.51,8.51,8.45,8.51,87600.0,8.354,8.354,8.2951,8.354,87600.0
2004-02-27 12:00:00,8.5,8.55,8.46,8.5,10900.0,8.3442,8.3932,8.3049,8.3442,10900.0
2004-02-27 12:30:00,8.5,8.54,8.5,8.54,3800.0,8.3442,8.3834,8.3442,8.3834,3800.0
2004-02-27 13:00:00,8.54,8.55,8.53,8.55,9200.0,8.3834,8.3932,8.3736,8.3932,9200.0
2004-02-27 13:30:00,8.55,8.55,8.51,8.51,10100.0,8.3932,8.3932,8.354,8.354,10100.0
2004-02-27 14:00:00,8.52,8.55,8.5,8.53,40400.0,8.3638,8.3932,8.3442,8.3736,40400.0
2004-02-27 14:30:00,8.55,8.57,8.5,8.57,139900.0,8.3932,8.4129,8.3442,8.4129,139900.0
2004-02-27 15:00:00,8.56,8.58,8.48,8.51,82900.0,8.4031,8.4227,8.3245,8.354,82900.0
2004-02-27 15:30:00,8.52,8.56,8.5,8.56,206100.0,8.3638,8.4031,8.3442,8.4031,206100.0
2004-03-01 09:30:00,8.66,8.7,8.53,8.58,37300.0,8.5012,8.5405,8.3736,8.4227,37300.0
2004-03-01 10:00:00,8.53,8.69,8.53,8.65,306900.0,8.3736,8.5307,8.3736,8.4914,306900.0
2004-03-01 10:30:00,8.65,8.68,8.63,8.68,14900.0,8.4914,8.5209,8.4718,8.5209,14900.0
2004-03-01 11:00:00,8.67,8.68,8.61,8.67,26100.0,8.511,8.5209,8.4521,8.511,26100.0
2004-03-01 11:30:00,8.67,8.67,8.59,8.59,30700.0,8.511,8.511,8.4325,8.4325,30700.0
2004-03-01 12:00:00,8.6,8.65,8.54,8.59,142200.0,8.4423,8.4914,8.3834,8.4325,142200.0
2004-03-01 12:30:00,8.6,8.6,8.57,8.59,24200.0,8.4423,8.4423,8.4129,8.4325,24200.0
2004-03-01 13:00:00,8.6,8.63,8.58,8.62,19700.0,8.4423,8.4718,8.4227,8.462,19700.0
2004-03-01 13:30:00,8.63,8.65,8.55,8.63,89100.0,8.4718,8.4914,8.3932,8.4718,89100.0
2004-03-01 14:00:00,8.63,8.64,8.6,8.61,15900.0,8.4718,8.4816,8.4423,8.4521,15900.0
2004-03-01 14:30:00,8.62,8.65,8.62,8.63,25100.0,8.462,8.4914,8.462,8.4718,25100.0
2004-03-01 15:00:00,8.64,8.65,8.61,8.64,21300.0,8.4816,8.4914,8.4521,8.4816,21300.0
2004-03-01 15:30:00,8.64,8.65,8.62,8.63,49700.0,8.4816,8.4914,8.462,8.4718,49700.0
2004-03-02 09:30:00,8.45,8.46,8.15,8.2,268400.0,8.2951,8.3049,8.0006,8.0497,268400.0
2004-03-02 10:00:00,8.2,8.38,8.17,8.36,117000.0,8.0497,8.2264,8.0202,8.2067,117000.0
2004-03-02 10:30:00,8.31,8.45,8.3,8.33,95500.0,8.1576,8.2951,8.1478,8.1773,95500.0
2004-03-02 11:00:00,8.33,8.33,8.18,8.21,107700.0,8.1773,8.1773,8.03,8.0595,107700.0
2004-03-02 11:30:00,8.21,8.29,8.2,8.25,44000.0,8.0595,8.138,8.0497,8.0987,44000.0
2004-03-02 12:00:00,8.25,8.26,8.21,8.21,53600.0,8.0987,8.1086,8.0595,8.0595,53600.0
2004-03-02 12:30:00,8.23,8.24,8.15,8.15,106100.0,8.0791,8.0889,8.0006,8.0006,106100.0
2004-03-02 13:00:00,8.15,8.21,7.99,8.21,366800.0,8.0006,8.0595,7.8435,8.0595,366800.0
2004-03-02 13:30:00,8.2,8.21,8.06,8.11,79000.0,8.0497,8.0595,7.9122,7.9613,79000.0
2004-03-02 14:00:00,8.11,8.13,8.02,8.03,55300.0,7.9613,7.9809,7.873,7.8828,55300.0
2004-03-02 14:30:00,8.03,8.12,8.01,8.1,136300.0,7.8828,7.9711,7.8631,7.9515,136300.0
2004-03-02 15:00:00,8.1,8.2,8.1,8.14,334500.0,7.9515,8.0497,7.9515,7.9908,334500.0
2004-03-02 15:30:00,8.15,8.25,8.13,8.16,573000.0,8.0006,8.0987,7.9809,8.0104,573000.0
2004-03-03 09:30:00,8.21,8.38,8.2,8.28,45700.0,8.0595,8.2264,8.0497,8.1282,45700.0
2004-03-03 10:00:00,8.28,8.28,8.1,8.1,76400.0,8.1282,8.1282,7.9515,7.9515,76400.0
2004-03-03 10:30:00,8.11,8.19,8.1,8.18,29500.0,7.9613,8.0398,7.9515,8.03,29500.0
2004-03-03 11:00:00,8.18,8.23,8.17,8.2,108300.0,8.03,8.0791,8.0202,8.0497,108300.0
2004-03-03 11:30:00,8.2,8.25,8.13,8.25,33700.0,8.0497,8.0987,7.9809,8.0987,33700.0
2004-03-03 12:00:00,8.25,8.3,8.2,8.2,14300.0,8.0987,8.1478,8.0497,8.0497,14300.0
2004-03-03 12:30:00,8.2,8.21,8.11,8.16,19300.0,8.0497,8.0595,7.9613,8.0104,19300.0
2004-03-03 13:00:00,8.16,8.22,8.16,8.21,21800.0,8.0104,8.0693,8.0104,8.0595,21800.0
2004-03-03 13:30:00,8.21,8.42,8.21,8.31,41500.0,8.0595,8.2656,8.0595,8.1576,41500.0
2004-03-03 14:00:00,8.32,8.35,8.3,8.35,29100.0,8.1675,8.1969,8.1478,8.1969,29100.0
2004-03-03 14:30:00,8.35,8.37,8.34,8.35,70100.0,8.1969,8.2165,8.1871,8.1969,70100.0
2004-03-03 15:00:00,8.34,8.35,8.28,8.3,56500.0,8.1871,8.1969,8.1282,8.1478,56500.0
2004-03-03 15:30:00,8.3,8.32,8.2,8.32,59600.0,8.1478,8.1675,8.0497,8.1675,59600.0
2004-03-04 09:30:00,8.32,8.37,8.25,8.35,18700.0,8.1675,8.2165,8.0987,8.1969,18700.0
2004-03-04 10:00:00,8.34,8.36,8.18,8.3,33300.0,8.1871,8.2067,8.03,8.1478,33300.0
2004-03-04 10:30:00,8.28,8.28,8.17,8.17,21500.0,8.1282,8.1282,8.0202,8.0202,21500.0
2004-03-04 11:00:00,8.17,8.28,8.16,8.23,23000.0,8.0202,8.1282,8.0104,8.0791,23000.0
2004-03-04 11:30:00,8.21,8.21,8.18,8.2,14000.0,8.0595,8.0595,8.03,8.0497,14000.0
2004-03-04 12:00:00,8.2,8.29,8.19,8.24,16900.0,8.0497,8.138,8.0398,8.0889,16900.0
2004-03-04 12:30:00,8.23,8.23,8.17,8.19,13200.0,8.0791,8.0791,8.0202,8.0398,13200.0
2004-03-04 13:00:00,8.2,8.26,8.2,8.23,19600.0,8.0497,8.1086,8.0497,8.0791,19600.0
2004-03-04 13:30:00,8.23,8.24,8.19,8.2,14100.0,8.0791,8.0889,8.0398,8.0497,14100.0
2004-03-04 14:00:00,8.2,8.2,8.17,8.18,16100.0,8.0497,8.0497,8.0202,8.03,16100.0
2004-03-04 14:30:00,8.17,8.26,8.14,8.21,35000.0,8.0202,8.1086,7.9908,8.0595,35000.0
2004-03-04 15:00:00,8.2,8.21,8.14,8.19,47300.0,8.0497,8.0595,7.9908,8.0398,47300.0
2004-03-04 15:30:00,8.19,8.33,8.18,8.33,73100.0,8.0398,8.1773,8.03,8.1773,73100.0
2004-03-05 09:30:00,8.05,8.22,8.01,8.15,289700.0,7.9024,8.0693,7.8631,8.0006,289700.0
2004-03-05 10:00:00,8.15,8.31,8.15,8.31,58300.0,8.0006,8.1576,8.0006,8.1576,58300.0
2004-03-05 10:30:00,8.31,8.41,8.21,8.22,35600.0,8.1576,8.2558,8.0595,8.0693,35600.0
2004-03-05 11:00:00,8.22,8.31,8.22,8.29,25600.0,8.0693,8.1576,8.0693,8.138,25600.0
2004-03-05 11:30:00,8.29,8.3,8.17,8.19,26700.0,8.138,8.1478,8.0202,8.0398,26700.0
2004-03-05 12:00:00,8.19,8.23,8.19,8.21,18500.0,8.0398,8.0791,8.0398,8.0595,18500.0
2004-03-05 12:30:00,8.22,8.23,8.12,8.2,13800.0,8.0693,8.0791,7.9711,8.0497,13800.0
2004-03-05 13:00:00,8.23,8.24,8.17,8.22,8600.0,8.0791,8.0889,8.0202,8.0693,8600.0
2004-03-05 13:30:00,8.2,8.21,8.16,8.18,7300.0,8.0497,8.0595,8.0104,8.03,7300.0
2004-03-05 14:00:00,8.17,8.24,8.17,8.22,22600.0,8.0202,8.0889,8.0202,8.0693,22600.0
2004-03-05 14:30:00,8.25,8.3,8.25,8.27,25500.0,8.0987,8.1478,8.0987,8.1184,25500.0
2004-03-05 15:00:00,8.27,8.29,8.27,8.28,15400.0,8.1184,8.138,8.1184,8.1282,15400.0
2004-03-05 15:30:00,8.29,8.29,8.17,8.17,95100.0,8.138,8.138,8.0202,8.0202,95100.0
2004-03-08 09:30:00,8.12,8.16,8.1,8.11,27000.0,7.9711,8.0104,7.9515,7.9613,27000.0
2004-03-08 10:00:00,8.11,8.11,8.0,8.09,35100.0,7.9613,7.9613,7.8533,7.9417,35100.0
2004-03-08 10:30:00,8.09,8.13,8.07,8.11,19200.0,7.9417,7.9809,7.922,7.9613,19200.0
2004-03-08 11:00:00,8.11,8.26,8.05,8.24,31600.0,7.9613,8.1086,7.9024,8.0889,31600.0
2004-03-08 11:30:00,8.24,8.29,8.2,8.2,25300.0,8.0889,8.138,8.0497,8.0497,25300.0
2004-03-08 12:00:00,8.2,8.28,8.17,8.18,10100.0,8.0497,8.1282,8.0202,8.03,10100.0
2004-03-08 12:30:00,8.18,8.18,8.08,8.13,20100.0,8.03,8.03,7.9319,7.9809,20100.0
2004-03-08 13:00:00,8.13,8.17,8.12,8.15,17400.0,7.9809,8.0202,7.9711,8.0006,17400.0
2004-03-08 13:30:00,8.13,8.16,8.04,8.04,42600.0,7.9809,8.0104,7.8926,7.8926,42600.0
2004-03-08 14:00:00,8.04,8.12,8.04,8.06,51000.0,7.8926,7.9711,7.8926,7.9122,51000.0
2004-03-08 14:30:00,8.06,8.15,8.06,8.07,30900.0,7.9122,8.0006,7.9122,7.922,30900.0
2004-03-08 15:00:00,8.07,8.1,8.04,8.07,24000.0,7.922,7.9515,7.8926,7.922,24000.0
2004-03-08 15:30:00,8.07,8.11,8.01,8.04,66700.0,7.922,7.9613,7.8631,7.8926,66700.0
2004-03-09 09:30:00,8.01,8.06,7.97,8.02,50200.0,7.8631,7.9122,7.8239,7.873,50200.0
2004-03-09 10:00:00,8.01,8.06,7.98,7.98,36100.0,7.8631,7.9122,7.8337,7.8337,36100.0
2004-03-09 10:30:00,7.98,7.99,7.93,7.94,135200.0,7.8337,7.8435,7.7846,7.7944,135200.0
2004-03-09 11:00:00,7.94,7.94,7.91,7.93,29700.0,7.7944,7.7944,7.765,7.7846,29700.0
2004-03-09 11:30:00,7.93,7.95,7.91,7.91,26700.0,7.7846,7.8042,7.765,7.765,26700.0
2004-03-09 12:00:00,7.9,7.93,7.87,7.92,35200.0,7.7552,7.7846,7.7257,7.7748,35200.0
2004-03-09 12:30:00,7.92,7.95,7.85,7.85,34100.0,7.7748,7.8042,7.7061,7.7061,34100.0
2004-03-09 13:00:00,7.85,7.91,7.83,7.87,23700.0,7.7061,7.765,7.6864,7.7257,23700.0
2004-03-09 13:30:00,7.86,7.87,7.82,7.82,27000.0,7.7159,7.7257,7.6766,7.6766,27000.0
2004-03-09 14:00:00,7.82,7.85,7.81,7.81,43300.0,7.6766,7.7061,7.6668,7.6668,43300.0
2004-03-09 14:30:00,7.81,7.84,7.8,7.82,196100.0,7.6668,7.6963,7.657,7.6766,196100.0
2004-03-09 15:00:00,7.82,7.93,7.8,7.8,92400.0,7.6766,7.7846,7.657,7.657,92400.0
2004-03-09 15:30:00,7.8,7.88,7.76,7.8,292300.0,7.657,7.7355,7.6177,7.657,292300.0
2004-03-10 09:30:00,7.81,7.86,7.8,7.84,161700.0,7.6668,7.7159,7.657,7.6963,161700.0
2004-03-10 10:00:00,7.87,7.94,7.84,7.9,92900.0,7.7257,7.7944,7.6963,7.7552,92900.0
2004-03-10 10:30:00,7.91,7.94,7.86,7.91,35200.0,7.765,7.7944,7.7159,7.765,35200.0
2004-03-10 11:00:00,7.89,7.9,7.82,7.84,17100.0,7.7453,7.7552,7.6766,7.6963,17100.0
2004-03-10 11:30:00,7.84,7.95,7.82,7.92,24200.0,7.6963,7.8042,7.6766,7.7748,24200.0
2004-03-10 12:00:00,7.92,7.92,7.85,7.86,12000.0,7.7748,7.7748,7.7061,7.7159,12000.0
2004-03-10 12:30:00,7.85,7.86,7.82,7.86,15000.0,7.7061,7.7159,7.6766,7.7159,15000.0
2004-03-10 13:00:00,7.85,7.85,7.61,7.63,66900.0,7.7061,7.7061,7.4705,7.4901,66900.0
2004-03-10 13:30:00,7.63,7.65,7.58,7.6,46900.0,7.4901,7.5097,7.441,7.4607,46900.0
2004-03-10 14:00:00,7.62,7.64,7.61,7.61,140800.0,7.4803,7.4999,7.4705,7.4705,140800.0
2004-03-10 14:30:00,7.61,7.66,7.59,7.66,26500.0,7.4705,7.5196,7.4508,7.5196,26500.0
2004-03-10 15:00:00,7.65,7.66,7.54,7.54,37500.0,7.5097,7.5196,7.4018,7.4018,37500.0
2004-03-10 15:30:00,7.53,7.62,7.5,7.55,96100.0,7.3919,7.4803,7.3625,7.4116,96100.0
2004-03-11 09:30:00,7.57,7.57,7.3,7.48,96600.0,7.4312,7.4312,7.1662,7.3429,96600.0
2004-03-11 10:00:00,7.5,7.58,7.43,7.51,69400.0,7.3625,7.441,7.2938,7.3723,69400.0
2004-03-11 10:30:00,7.52,7.58,7.52,7.57,349900.0,7.3821,7.441,7.3821,7.4312,349900.0
2004-03-11 11:00:00,7.56,7.63,7.51,7.61,33000.0,7.4214,7.4901,7.3723,7.4705,33000.0
2004-03-11 11:30:00,7.6,7.65,7.56,7.58,16300.0,7.4607,7.5097,7.4214,7.441,16300.0
2004-03-11 12:00:00,7.59,7.67,7.55,7.63,65500.0,7.4508,7.5294,7.4116,7.4901,65500.0
2004-03-11 12:30:00,7.62,7.76,7.6,7.7,62700.0,7.4803,7.6177,7.4607,7.5588,62700.0
2004-03-11 13:00:00,7.7,7.74,7.65,7.65,29500.0,7.5588,7.5981,7.5097,7.5097,29500.0
2004-03-11 13:30:00,7.66,7.7,7.62,7.64,90100.0,7.5196,7.5588,7.4803,7.4999,90100.0
2004-03-11 14:00:00,7.62,7.72,7.58,7.63,17300.0,7.4803,7.5785,7.441,7.4901,17300.0
2004-03-11 14:30:00,7.63,7.66,7.55,7.58,27900.0,7.4901,7.5196,7.4116,7.441,27900.0
2004-03-11 15:00:00,7.61,7.62,7.43,7.48,65300.0,7.4705,7.4803,7.2938,7.3429,65300.0
2004-03-11 15:30:00,7.48,7.5,7.35,7.36,122400.0,7.3429,7.3625,7.2152,7.2251,122400.0
2004-03-12 09:30:00,7.45,7.56,7.41,7.54,49100.0,7.3134,7.4214,7.2741,7.4018,49100.0
2004-03-12 10:00:00,7.49,7.49,7.44,7.46,23900.0,7.3527,7.3527,7.3036,7.3232,23900.0
2004-03-12 10:30:00,7.47,7.52,7.4,7.4,20100.0,7.333,7.3821,7.2643,7.2643,20100.0
2004-03-12 11:00:00,7.41,7.58,7.4,7.58,36500.0,7.2741,7.441,7.2643,7.441,36500.0
2004-03-12 11:30:00,7.58,7.68,7.53,7.68,18800.0,7.441,7.5392,7.3919,7.5392,18800.0
2004-03-12 12:00:00,7.68,7.69,7.65,7.66,5400.0,7.5392,7.549,7.5097,7.5196,5400.0
2004-03-12 12:30:00,7.66,7.68,7.6,7.61,17600.0,7.5196,7.5392,7.4607,7.4705,17600.0
2004-03-12 13:00:00,7.61,7.66,7.6,7.66,14200.0,7.4705,7.5196,7.4607,7.5196,14200.0
2004-03-12 13:30:00,7.65,7.69,7.63,7.65,38000.0,7.5097,7.549,7.4901,7.5097,38000.0
2004-03-12 14:00:00,7.65,7.69,7.6,7.6,9500.0,7.5097,7.549,7.4607,7.4607,9500.0
2004-03-12 14:30:00,7.6,7.67,7.6,7.65,43100.0,7.4607,7.5294,7.4607,7.5097,43100.0
2004-03-12 15:00:00,7.64,7.69,7.63,7.66,16600.0,7.4999,7.549,7.4901,7.5196,16600.0
2004-03-12 15:30:00,7.66,7.68,7.6,7.68,131800.0,7.5196,7.5392,7.4607,7.5392,131800.0
2004-03-15 09:30:00,7.78,7.86,7.67,7.77,149500.0,7.6374,7.7159,7.5294,7.6275,149500.0
2004-03-15 10:00:00,7.77,7.78,7.7,7.75,37100.0,7.6275,7.6374,7.5588,7.6079,37100.0
2004-03-15 10:30:00,7.78,7.78,7.5,7.53,32300.0,7.6374,7.6374,7.3625,7.3919,32300.0
2004-03-15 11:00:00,7.53,7.55,7.41,7.46,91400.0,7.3919,7.4116,7.2741,7.3232,91400.0
2004-03-15 11:30:00,7.47,7.47,7.32,7.32,50800.0,7.333,7.333,7.1858,7.1858,50800.0
2004-03-15 12:00:00,7.32,7.6,7.27,7.4,105500.0,7.1858,7.4607,7.1367,7.2643,105500.0
2004-03-15 12:30:00,7.41,7.43,7.3,7.34,80900.0,7.2741,7.2938,7.1662,7.2054,80900.0
2004-03-15 13:00:00,7.34,7.36,7.28,7.28,48400.0,7.2054,7.2251,7.1465,7.1465,48400.0
2004-03-15 13:30:00,7.27,7.34,7.24,7.34,78600.0,7.1367,7.2054,7.1073,7.2054,78600.0
2004-03-15 14:00:00,7.34,7.39,7.3,7.3,65000.0,7.2054,7.2545,7.1662,7.1662,65000.0
2004-03-15 14:30:00,7.31,7.36,7.3,7.3,40300.0,7.176,7.2251,7.1662,7.1662,40300.0
2004-03-15 15:00:00,7.3,7.32,7.26,7.26,138700.0,7.1662,7.1858,7.1269,7.1269,138700.0
2004-03-15 15:30:00,7.27,7.28,7.25,7.27,152000.0,7.1367,7.1465,7.1171,7.1367,152000.0
2004-03-16 09:30:00,7.33,7.39,7.31,7.33,41500.0,7.1956,7.2545,7.176,7.1956,41500.0
2004-03-16 10:00:00,7.33,7.33,7.21,7.24,69600.0,7.1956,7.1956,7.0778,7.1073,69600.0
2004-03-16 10:30:00,7.24,7.25,7.24,7.25,54500.0,7.1073,7.1171,7.1073,7.1171,54500.0
2004-03-16 11:00:00,7.25,7.35,7.24,7.3,83100.0,7.1171,7.2152,7.1073,7.1662,83100.0
2004-03-16 11:30:00,7.31,7.31,7.24,7.25,156400.0,7.176,7.176,7.1073,7.1171,156400.0
2004-03-16 12:00:00,7.25,7.27,7.23,7.23,61300.0,7.1171,7.1367,7.0974,7.0974,61300.0
2004-03-16 12:30:00,7.24,7.27,7.15,7.15,46100.0,7.1073,7.1367,7.0189,7.0189,46100.0
2004-03-16 13:00:00,7.15,7.22,7.15,7.22,39300.0,7.0189,7.0876,7.0189,7.0876,39300.0
2004-03-16 13:30:00,7.22,7.29,7.2,7.2,26400.0,7.0876,7.1563,7.068,7.068,26400.0
2004-03-16 14:00:00,7.2,7.28,7.19,7.27,38700.0,7.068,7.1465,7.0582,7.1367,38700.0
2004-03-16 14:30:00,7.27,7.29,7.07,7.11,53500.0,7.1367,7.1563,6.9404,6.9796,53500.0
2004-03-16 15:00:00,7.12,7.15,7.05,7.15,50900.0,6.9895,7.0189,6.9207,7.0189,50900.0
2004-03-16 15:30:00,7.15,7.38,7.14,7.31,185600.0,7.0189,7.2447,7.0091,7.176,185600.0
2004-03-17 09:30:00,7.32,7.44,7.32,7.36,24700.0,7.1858,7.3036,7.1858,7.2251,24700.0
2004-03-17 10:00:00,7.36,7.42,7.32,7.36,21600.0,7.2251,7.284,7.1858,7.2251,21600.0
2004-03-17 10:30:00,7.34,7.37,7.24,7.25,16500.0,7.2054,7.2349,7.1073,7.1171,16500.0
2004-03-17 11:00:00,7.28,7.4,7.27,7.33,33800.0,7.1465,7.2643,7.1367,7.1956,33800.0
2004-03-17 11:30:00,7.34,7.37,7.3,7.31,15100.0,7.2054,7.2349,7.1662,7.176,15100.0
2004-03-17 12:00:00,7.3,7.3,7.23,7.26,15700.0,7.1662,7.1662,7.0974,7.1269,15700.0
2004-03-17 12:30:00,7.26,7.3,7.25,7.28,26300.0,7.1269,7.1662,7.1171,7.1465,26300.0
2004-03-17 13:00:00,7.28,7.36,7.26,7.28,20700.0,7.1465,7.2251,7.1269,7.1465,20700.0
2004-03-17 13:30:00,7.29,7.31,7.27,7.27,11000.0,7.1563,7.176,7.1367,7.1367,11000.0
2004-03-17 14:00:00,7.27,7.32,7.25,7.26,181600.0,7.1367,7.1858,7.1171,7.1269,181600.0
2004-03-17 14:30:00,7.25,7.35,7.25,7.29,81900.0,7.1171,7.2152,7.1171,7.1563,81900.0
2004-03-17 15:00:00,7.29,7.38,7.28,7.34,37600.0,7.1563,7.2447,7.1465,7.2054,37600.0
2004-03-17 15:30:00,7.33,7.49,7.31,7.41,124500.0,7.1956,7.3527,7.176,7.2741,124500.0
2004-03-18 09:30:00,7.42,7.42,7.19,7.22,553000.0,7.284,7.284,7.0582,7.0876,553000.0
2004-03-18 10:00:00,7.22,7.22,7.14,7.14,38300.0,7.0876,7.0876,7.0091,7.0091,38300.0
2004-03-18 10:30:00,7.13,7.13,6.99,6.99,166500.0,6.9993,6.9993,6.8618,6.8618,166500.0
2004-03-18 11:00:00,7.0,7.0,6.79,6.89,100000.0,6.8717,6.8717,6.6655,6.7637,100000.0
2004-03-18 11:30:00,6.88,6.9,6.71,6.73,150600.0,6.7539,6.7735,6.587,6.6066,150600.0
2004-03-18 12:00:00,6.71,6.99,6.65,6.98,190400.0,6.587,6.8618,6.5281,6.852,190400.0
2004-03-18 12:30:00,6.98,7.0,6.85,6.88,78100.0,6.852,6.8717,6.7244,6.7539,78100.0
2004-03-18 13:00:00,6.89,6.95,6.86,6.95,136200.0,6.7637,6.8226,6.7342,6.8226,136200.0
2004-03-18 13:30:00,6.98,7.05,6.95,6.98,80700.0,6.852,6.9207,6.8226,6.852,80700.0
2004-03-18 14:00:00,7.01,7.05,6.98,6.99,103800.0,6.8815,6.9207,6.852,6.8618,103800.0
2004-03-18 14:30:00,6.99,7.01,6.95,6.97,101800.0,6.8618,6.8815,6.8226,6.8422,101800.0
2004-03-18 15:00:00,7.0,7.1,6.95,7.09,103100.0,6.8717,6.9698,6.8226,6.96,103100.0
2004-03-18 15:30:00,7.09,7.1,6.98,7.0,83800.0,6.96,6.9698,6.852,6.8717,83800.0
2004-03-19 09:30:00,7.0,7.0,6.81,6.84,93400.0,6.8717,6.8717,6.6851,6.7146,93400.0
2004-03-19 10:00:00,6.84,6.85,6.8,6.8,147500.0,6.7146,6.7244,6.6753,6.6753,147500.0
2004-03-19 10:30:00,6.81,6.85,6.78,6.79,57700.0,6.6851,6.7244,6.6557,6.6655,57700.0
2004-03-19 11:00:00,6.77,6.83,6.77,6.78,47700.0,6.6459,6.7048,6.6459,6.6557,47700.0
2004-03-19 11:30:00,6.78,6.83,6.76,6.79,41700.0,6.6557,6.7048,6.6361,6.6655,41700.0
2004-03-19 12:00:00,6.78,6.79,6.75,6.78,60500.0,6.6557,6.6655,6.6262,6.6557,60500.0
2004-03-19 12:30:00,6.79,6.8,6.75,6.77,72500.0,6.6655,6.6753,6.6262,6.6459,72500.0
2004-03-19 13:00:00,6.76,6.8,6.76,6.79,107500.0,6.6361,6.6753,6.6361,6.6655,107500.0
2004-03-19 13:30:00,6.78,6.81,6.76,6.77,43100.0,6.6557,6.6851,6.6361,6.6459,43100.0
2004-03-19 14:00:00,6.77,6.81,6.76,6.79,56100.0,6.6459,6.6851,6.6361,6.6655,56100.0
2004-03-19 14:30:00,6.79,6.85,6.76,6.78,59300.0,6.6655,6.7244,6.6361,6.6557,59300.0
2004-03-19 15:00:00,6.8,6.82,6.75,6.78,74900.0,6.6753,6.695,6.6262,6.6557,74900.0
2004-03-19 15:30:00,6.78,6.82,6.75,6.76,140100.0,6.6557,6.695,6.6262,6.6361,140100.0
2004-03-22 09:30:00,6.76,6.79,6.6,6.75,42400.0,6.6361,6.6655,6.479,6.6262,42400.0
2004-03-22 10:00:00,6.75,6.88,6.71,6.75,92600.0,6.6262,6.7539,6.587,6.6262,92600.0
2004-03-22 10:30:00,6.75,6.83,6.74,6.83,38000.0,6.6262,6.7048,6.6164,6.7048,38000.0
2004-03-22 11:00:00,6.84,6.85,6.63,6.67,53800.0,6.7146,6.7244,6.5084,6.5477,53800.0
2004-03-22 11:30:00,6.67,6.67,6.6,6.65,31300.0,6.5477,6.5477,6.479,6.5281,31300.0
2004-03-22 12:00:00,6.63,6.65,6.61,6.61,19300.0,6.5084,6.5281,6.4888,6.4888,19300.0
2004-03-22 12:30:00,6.61,6.7,6.6,6.65,25800.0,6.4888,6.5772,6.479,6.5281,25800.0
2004-03-22 13:00:00,6.65,6.65,6.54,6.58,55100.0,6.5281,6.5281,6.4201,6.4594,55100.0
2004-03-22 13:30:00,6.58,6.61,6.58,6.6,53300.0,6.4594,6.4888,6.4594,6.479,53300.0
2004-03-22 14:00:00,6.58,6.64,6.56,6.6,24600.0,6.4594,6.5183,6.4397,6.479,24600.0
2004-03-22 14:30:00,6.61,6.67,6.6,6.66,25600.0,6.4888,6.5477,6.479,6.5379,25600.0
2004-03-22 15:00:00,6.66,6.66,6.6,6.63,28200.0,6.5379,6.5379,6.479,6.5084,28200.0
2004-03-22 15:30:00,6.62,6.72,6.6,6.7,579600.0,6.4986,6.5968,6.479,6.5772,579600.0
2004-03-23 09:30:00,6.71,6.87,6.71,6.83,157800.0,6.587,6.744,6.587,6.7048,157800.0
2004-03-23 10:00:00,6.8,6.88,6.8,6.86,19300.0,6.6753,6.7539,6.6753,6.7342,19300.0
2004-03-23 10:30:00,6.85,6.85,6.7,6.71,50400.0,6.7244,6.7244,6.5772,6.587,50400.0
2004-03-23 11:00:00,6.71,6.75,6.68,6.69,45500.0,6.587,6.6262,6.5575,6.5673,45500.0
2004-03-23 11:30:00,6.69,6.75,6.69,6.73,23500.0,6.5673,6.6262,6.5673,6.6066,23500.0
2004-03-23 12:00:00,6.74,6.74,6.66,6.66,20300.0,6.6164,6.6164,6.5379,6.5379,20300.0
2004-03-23 12:30:00,6.67,6.67,6.6,6.64,26400.0,6.5477,6.5477,6.479,6.5183,26400.0
2004-03-23 13:00:00,6.66,6.69,6.65,6.66,88500.0,6.5379,6.5673,6.5281,6.5379,88500.0
2004-03-23 13:30:00,6.65,6.71,6.65,6.7,42600.0,6.5281,6.587,6.5281,6.5772,42600.0
2004-03-23 14:00:00,6.7,6.8,6.69,6.77,45000.0,6.5772,6.6753,6.5673,6.6459,45000.0
2004-03-23 14:30:00,6.74,6.82,6.73,6.78,23600.0,6.6164,6.695,6.6066,6.6557,23600.0
2004-03-23 15:00:00,6.77,6.8,6.71,6.72,33200.0,6.6459,6.6753,6.587,6.5968,33200.0
2004-03-23 15:30:00,6.72,6.78,6.67,6.67,71400.0,6.5968,6.6557,6.5477,6.5477,71400.0
2004-03-24 09:30:00,6.75,6.82,6.75,6.78,84600.0,6.6262,6.695,6.6262,6.6557,84600.0
2004-03-24 10:00:00,6.77,6.77,6.73,6.74,16800.0,6.6459,6.6459,6.6066,6.6164,16800.0
2004-03-24 10:30:00,6.75,6.75,6.7,6.72,46400.0,6.6262,6.6262,6.5772,6.5968,46400.0
2004-03-24 11:00:00,6.71,6.73,6.63,6.73,211000.0,6.587,6.6066,6.5084,6.6066,211000.0
2004-03-24 11:30:00,6.73,6.73,6.65,6.71,18100.0,6.6066,6.6066,6.5281,6.587,18100.0
2004-03-24 12:00:00,6.72,6.73,6.63,6.63,213300.0,6.5968,6.6066,6.5084,6.5084,213300.0
2004-03-24 12:30:00,6.63,6.68,6.62,6.64,78200.0,6.5084,6.5575,6.4986,6.5183,78200.0
2004-03-24 13:00:00,6.64,6.67,6.6,6.61,49800.0,6.5183,6.5477,6.479,6.4888,49800.0
2004-03-24 13:30:00,6.61,6.62,6.59,6.62,41100.0,6.4888,6.4986,6.4692,6.4986,41100.0
2004-03-24 14:00:00,6.62,6.64,6.58,6.6,23500.0,6.4986,6.5183,6.4594,6.479,23500.0
2004-03-24 14:30:00,6.6,6.62,6.58,6.62,29800.0,6.479,6.4986,6.4594,6.4986,29800.0
2004-03-24 15:00:00,6.62,6.62,6.58,6.59,40100.0,6.4986,6.4986,6.4594,6.4692,40100.0
2004-03-24 15:30:00,6.6,6.62,6.57,6.6,234300.0,6.479,6.4986,6.4495,6.479,234300.0
2004-03-25 09:30:00,6.61,6.68,6.5,6.65,44400.0,6.4888,6.5575,6.3808,6.5281,44400.0
2004-03-25 10:00:00,6.66,6.66,6.55,6.56,32500.0,6.5379,6.5379,6.4299,6.4397,32500.0
2004-03-25 10:30:00,6.56,6.58,6.53,6.55,62900.0,6.4397,6.4594,6.4103,6.4299,62900.0
2004-03-25 11:00:00,6.53,6.57,6.5,6.55,99300.0,6.4103,6.4495,6.3808,6.4299,99300.0
2004-03-25 11:30:00,6.55,6.58,6.5,6.54,62500.0,6.4299,6.4594,6.3808,6.4201,62500.0
2004-03-25 12:00:00,6.54,6.56,6.51,6.54,34400.0,6.4201,6.4397,6.3906,6.4201,34400.0
2004-03-25 12:30:00,6.54,6.6,6.5,6.53,61100.0,6.4201,6.479,6.3808,6.4103,61100.0
2004-03-25 13:00:00,6.54,6.6,6.51,6.59,33200.0,6.4201,6.479,6.3906,6.4692,33200.0
2004-03-25 13:30:00,6.56,6.6,6.52,6.59,37800.0,6.4397,6.479,6.4005,6.4692,37800.0
2004-03-25 14:00:00,6.59,6.6,6.52,6.59,48800.0,6.4692,6.479,6.4005,6.4692,48800.0
2004-03-25 14:30:00,6.59,6.67,6.55,6.61,55600.0,6.4692,6.5477,6.4299,6.4888,55600.0
2004-03-25 15:00:00,6.61,6.68,6.59,6.65,41200.0,6.4888,6.5575,6.4692,6.5281,41200.0
2004-03-25 15:30:00,6.65,6.65,6.56,6.65,148900.0,6.5281,6.5281,6.4397,6.5281,148900.0
2004-03-26 09:30:00,6.73,6.83,6.7,6.76,44900.0,6.6066,6.7048,6.5772,6.6361,44900.0
2004-03-26 10:00:00,6.77,6.8,6.75,6.78,23300.0,6.6459,6.6753,6.6262,6.6557,23300.0
2004-03-26 10:30:00,6.78,6.8,6.73,6.75,169300.0,6.6557,6.6753,6.6066,6.6262,169300.0
2004-03-26 11:00:00,6.76,6.78,6.73,6.75,93300.0,6.6361,6.6557,6.6066,6.6262,93300.0
2004-03-26 11:30:00,6.75,6.8,6.68,6.7,163400.0,6.6262,6.6753,6.5575,6.5772,163400.0
2004-03-26 12:00:00,6.7,6.7,6.67,6.68,29800.0,6.5772,6.5772,6.5477,6.5575,29800.0
2004-03-26 12:30:00,6.69,6.71,6.66,6.67,48200.0,6.5673,6.587,6.5379,6.5477,48200.0
2004-03-26 13:00:00,6.67,6.69,6.67,6.68,43400.0,6.5477,6.5673,6.5477,6.5575,43400.0
2004-03-26 13:30:00,6.68,6.75,6.68,6.73,73200.0,6.5575,6.6262,6.5575,6.6066,73200.0
2004-03-26 14:00:00,6.75,6.83,6.75,6.82,92000.0,6.6262,6.7048,6.6262,6.695,92000.0
2004-03-26 14:30:00,6.82,6.95,6.82,6.87,83900.0,6.695,6.8226,6.695,6.744,83900.0
2004-03-26 15:00:00,6.87,6.95,6.85,6.89,379700.0,6.744,6.8226,6.7244,6.7637,379700.0
2004-03-26 15:30:00,6.9,6.92,6.81,6.86,292500.0,6.7735,6.7931,6.6851,6.7342,292500.0
2004-03-29 09:30:00,6.95,7.0,6.92,6.97,64100.0,6.8226,6.8717,6.7931,6.8422,64100.0
2004-03-29 10:00:00,6.95,6.98,6.95,6.96,22600.0,6.8226,6.852,6.8226,6.8324,22600.0
2004-03-29 10:30:00,6.97,7.04,6.96,7.03,31000.0,6.8422,6.9109,6.8324,6.9011,31000.0
2004-03-29 11:00:00,7.02,7.03,6.98,6.98,22600.0,6.8913,6.9011,6.852,6.852,22600.0
2004-03-29 11:30:00,6.98,6.98,6.87,6.89,61100.0,6.852,6.852,6.744,6.7637,61100.0
2004-03-29 12:00:00,6.89,6.9,6.85,6.85,31400.0,6.7637,6.7735,6.7244,6.7244,31400.0
2004-03-29 12:30:00,6.84,6.88,6.78,6.79,82700.0,6.7146,6.7539,6.6557,6.6655,82700.0
2004-03-29 13:00:00,6.79,6.83,6.75,6.82,49500.0,6.6655,6.7048,6.6262,6.695,49500.0
2004-03-29 13:30:00,6.81,6.86,6.8,6.85,31900.0,6.6851,6.7342,6.6753,6.7244,31900.0
2004-03-29 14:00:00,6.84,6.87,6.83,6.86,30100.0,6.7146,6.744,6.7048,6.7342,30100.0
2004-03-29 14:30:00,6.87,6.87,6.82,6.85,31600.0,6.744,6.744,6.695,6.7244,31600.0
2004-03-29 15:00:00,6.86,6.89,6.84,6.86,54100.0,6.7342,6.7637,6.7146,6.7342,54100.0
2004-03-29 15:30:00,6.86,6.95,6.85,6.95,132500.0,6.7342,6.8226,6.7244,6.8226,132500.0
2004-03-30 09:30:00,6.9,6.97,6.89,6.97,87300.0,6.7735,6.8422,6.7637,6.8422,87300.0
2004-03-30 10:00:00,6.96,7.05,6.92,7.05,47600.0,6.8324,6.9207,6.7931,6.9207,47600.0
2004-03-30 10:30:00,7.05,7.08,7.02,7.04,30500.0,6.9207,6.9502,6.8913,6.9109,30500.0
2004-03-30 11:00:00,7.04,7.12,7.03,7.09,33000.0,6.9109,6.9895,6.9011,6.96,33000.0
2004-03-30 11:30:00,7.09,7.09,7.07,7.09,7900.0,6.96,6.96,6.9404,6.96,7900.0
2004-03-30 12:00:00,7.08,7.08,7.03,7.04,17100.0,6.9502,6.9502,6.9011,6.9109,17100.0
2004-03-30 12:30:00,7.06,7.06,7.02,7.02,15700.0,6.9306,6.9306,6.8913,6.8913,15700.0
2004-03-30 13:00:00,7.02,7.05,7.02,7.05,12700.0,6.8913,6.9207,6.8913,6.9207,12700.0
2004-03-30 13:30:00,7.04,7.06,7.0,7.05,14500.0,6.9109,6.9306,6.8717,6.9207,14500.0
2004-03-30 14:00:00,7.05,7.06,7.0,7.04,186700.0,6.9207,6.9306,6.8717,6.9109,186700.0
2004-03-30 14:30:00,7.0,7.04,7.0,7.02,131600.0,6.8717,6.9109,6.8717,6.8913,131600.0
2004-03-30 15:00:00,7.0,7.09,6.99,7.07,29600.0,6.8717,6.96,6.8618,6.9404,29600.0
2004-03-30 15:30:00,7.05,7.09,7.05,7.09,56600.0,6.9207,6.96,6.9207,6.96,56600.0
2004-03-31 09:30:00,7.08,7.18,7.07,7.14,83400.0,6.9502,7.0484,6.9404,7.0091,83400.0
2004-03-31 10:00:00,7.12,7.15,7.0,7.05,267100.0,6.9895,7.0189,6.8717,6.9207,267100.0
2004-03-31 10:30:00,7.06,7.1,7.06,7.07,38900.0,6.9306,6.9698,6.9306,6.9404,38900.0
2004-03-31 11:00:00,7.07,7.09,7.05,7.09,13300.0,6.9404,6.96,6.9207,6.96,13300.0
2004-03-31 11:30:00,7.09,7.09,7.06,7.07,4300.0,6.96,6.96,6.9306,6.9404,4300.0
2004-03-31 12:00:00,7.08,7.08,7.03,7.03,41400.0,6.9502,6.9502,6.9011,6.9011,41400.0
2004-03-31 12:30:00,7.05,7.06,7.03,7.05,4300.0,6.9207,6.9306,6.9011,6.9207,4300.0
2004-03-31 13:00:00,7.06,7.06,7.04,7.06,3800.0,6.9306,6.9306,6.9109,6.9306,3800.0
2004-03-31 13:30:00,7.04,7.07,7.0,7.01,21900.0,6.9109,6.9404,6.8717,6.8815,21900.0
2004-03-31 14:00:00,7.0,7.08,7.0,7.05,16200.0,6.8717,6.9502,6.8717,6.9207,16200.0
2004-03-31 14:30:00,7.07,7.09,7.02,7.09,23500.0,6.9404,6.96,6.8913,6.96,23500.0
2004-03-31 15:00:00,7.09,7.1,7.05,7.05,55300.0,6.96,6.9698,6.9207,6.9207,55300.0
2004-03-31 15:30:00,7.05,7.13,7.02,7.07,138500.0,6.9207,6.9993,6.8913,6.9404,138500.0
2004-04-01 09:30:00,7.05,7.18,7.02,7.09,32900.0,6.9207,7.0484,6.8913,6.96,32900.0
2004-04-01 10:00:00,7.09,7.24,7.07,7.1,39100.0,6.96,7.1073,6.9404,6.9698,39100.0
2004-04-01 10:30:00,7.14,7.18,7.11,7.14,13500.0,7.0091,7.0484,6.9796,7.0091,13500.0
2004-04-01 11:00:00,7.13,7.14,7.07,7.08,28800.0,6.9993,7.0091,6.9404,6.9502,28800.0
2004-04-01 11:30:00,7.05,7.08,7.03,7.03,12900.0,6.9207,6.9502,6.9011,6.9011,12900.0
2004-04-01 12:00:00,7.03,7.05,6.99,7.03,17000.0,6.9011,6.9207,6.8618,6.9011,17000.0
2004-04-01 12:30:00,7.03,7.1,6.99,7.05,26000.0,6.9011,6.9698,6.8618,6.9207,26000.0
2004-04-01 13:00:00,7.04,7.07,7.01,7.01,6600.0,6.9109,6.9404,6.8815,6.8815,6600.0
2004-04-01 13:30:00,7.02,7.05,6.98,7.01,23000.0,6.8913,6.9207,6.852,6.8815,23000.0
2004-04-01 14:00:00,7.01,7.05,7.0,7.04,14400.0,6.8815,6.9207,6.8717,6.9109,14400.0
2004-04-01 14:30:00,7.03,7.04,6.9,6.94,86500.0,6.9011,6.9109,6.7735,6.8128,86500.0
2004-04-01 15:00:00,6.94,6.97,6.88,6.9,61100.0,6.8128,6.8422,6.7539,6.7735,61100.0
2004-04-01 15:30:00,6.9,6.96,6.87,6.92,130800.0,6.7735,6.8324,6.744,6.7931,130800.0
2004-04-02 09:30:00,7.2,7.23,7.08,7.15,129600.0,7.068,7.0974,6.9502,7.0189,129600.0
2004-04-02 10:00:00,7.15,7.18,7.05,7.05,44800.0,7.0189,7.0484,6.9207,6.9207,44800.0
2004-04-02 10:30:00,7.05,7.08,7.02,7.07,31300.0,6.9207,6.9502,6.8913,6.9404,31300.0
2004-04-02 11:00:00,7.05,7.08,7.03,7.08,25400.0,6.9207,6.9502,6.9011,6.9502,25400.0
2004-04-02 11:30:00,7.06,7.09,7.04,7.07,20200.0,6.9306,6.96,6.9109,6.9404,20200.0
2004-04-02 12:00:00,7.06,7.07,7.02,7.04,24100.0,6.9306,6.9404,6.8913,6.9109,24100.0
2004-04-02 12:30:00,7.06,7.09,7.03,7.05,19200.0,6.9306,6.96,6.9011,6.9207,19200.0
2004-04-02 13:00:00,7.06,7.06,7.03,7.04,44300.0,6.9306,6.9306,6.9011,6.9109,44300.0
2004-04-02 13:30:00,7.04,7.04,6.95,7.0,169100.0,6.9109,6.9109,6.8226,6.8717,169100.0
2004-04-02 14:00:00,7.0,7.03,6.98,6.98,51000.0,6.8717,6.9011,6.852,6.852,51000.0
2004-04-02 14:30:00,6.98,6.99,6.94,6.96,32500.0,6.852,6.8618,6.8128,6.8324,32500.0
2004-04-02 15:00:00,6.96,6.98,6.92,6.96,81000.0,6.8324,6.852,6.7931,6.8324,81000.0
2004-04-02 15:30:00,6.96,7.08,6.94,7.05,162900.0,6.8324,6.9502,6.8128,6.9207,162900.0
2004-04-05 09:30:00,7.04,7.06,7.0,7.03,35100.0,6.9109,6.9306,6.8717,6.9011,35100.0
2004-04-05 10:00:00,7.04,7.08,6.99,7.0,34900.0,6.9109,6.9502,6.8618,6.8717,34900.0
2004-04-05 10:30:00,7.0,7.07,7.0,7.06,26100.0,6.8717,6.9404,6.8717,6.9306,26100.0
2004-04-05 11:00:00,7.07,7.08,7.01,7.01,27400.0,6.9404,6.9502,6.8815,6.8815,27400.0
2004-04-05 11:30:00,7.01,7.08,7.0,7.05,19900.0,6.8815,6.9502,6.8717,6.9207,19900.0
2004-04-05 12:00:00,7.04,7.05,7.02,7.04,20500.0,6.9109,6.9207,6.8913,6.9109,20500.0
2004-04-05 12:30:00,7.02,7.1,7.02,7.07,16400.0,6.8913,6.9698,6.8913,6.9404,16400.0
2004-04-05 13:00:00,7.08,7.12,7.03,7.1,25800.0,6.9502,6.9895,6.9011,6.9698,25800.0
2004-04-05 13:30:00,7.1,7.1,7.01,7.04,34300.0,6.9698,6.9698,6.8815,6.9109,34300.0
2004-04-05 14:00:00,7.04,7.05,7.02,7.04,20900.0,6.9109,6.9207,6.8913,6.9109,20900.0
2004-04-05 14:30:00,7.03,7.08,7.01,7.03,20800.0,6.9011,6.9502,6.8815,6.9011,20800.0
2004-04-05 15:00:00,7.03,7.05,7.01,7.04,41000.0,6.9011,6.9207,6.8815,6.9109,41000.0
2004-04-05 15:30:00,7.04,7.15,7.02,7.15,131800.0,6.9109,7.0189,6.8913,7.0189,131800.0
2004-04-06 09:30:00,7.04,7.1,6.96,7.06,25200.0,6.9109,6.9698,6.8324,6.9306,25200.0
2004-04-06 10:00:00,7.07,7.11,7.03,7.03,36900.0,6.9404,6.9796,6.9011,6.9011,36900.0
2004-04-06 10:30:00,7.01,7.01,6.97,6.99,16600.0,6.8815,6.8815,6.8422,6.8618,16600.0
2004-04-06 11:00:00,7.0,7.0,6.96,6.97,29300.0,6.8717,6.8717,6.8324,6.8422,29300.0
2004-04-06 11:30:00,6.97,6.97,6.93,6.96,34100.0,6.8422,6.8422,6.8029,6.8324,34100.0
2004-04-06 12:00:00,6.95,6.95,6.91,6.92,31100.0,6.8226,6.8226,6.7833,6.7931,31100.0
2004-04-06 12:30:00,6.92,6.94,6.91,6.94,13500.0,6.7931,6.8128,6.7833,6.8128,13500.0
2004-04-06 13:00:00,6.96,7.0,6.96,6.99,11100.0,6.8324,6.8717,6.8324,6.8618,11100.0
2004-04-06 13:30:00,6.98,7.0,6.97,6.97,13900.0,6.852,6.8717,6.8422,6.8422,13900.0
2004-04-06 14:00:00,6.97,6.98,6.97,6.97,9300.0,6.8422,6.852,6.8422,6.8422,9300.0
2004-04-06 14:30:00,6.98,6.98,6.93,6.93,22000.0,6.852,6.852,6.8029,6.8029,22000.0
2004-04-06 15:00:00,6.92,6.94,6.91,6.93,28200.0,6.7931,6.8128,6.7833,6.8029,28200.0
2004-04-06 15:30:00,6.93,6.97,6.86,6.91,98100.0,6.8029,6.8422,6.7342,6.7833,98100.0
2004-04-07 09:30:00,6.86,6.89,6.83,6.87,60400.0,6.7342,6.7637,6.7048,6.744,60400.0
2004-04-07 10:00:00,6.87,6.88,6.76,6.88,65900.0,6.744,6.7539,6.6361,6.7539,65900.0
2004-04-07 10:30:00,6.9,6.9,6.85,6.86,23200.0,6.7735,6.7735,6.7244,6.7342,23200.0
2004-04-07 11:00:00,6.87,6.88,6.82,6.83,83900.0,6.744,6.7539,6.695,6.7048,83900.0
2004-04-07 11:30:00,6.82,6.84,6.81,6.83,27100.0,6.695,6.7146,6.6851,6.7048,27100.0
2004-04-07 12:00:00,6.82,6.82,6.78,6.81,11600.0,6.695,6.695,6.6557,6.6851,11600.0
2004-04-07 12:30:00,6.81,6.84,6.8,6.81,13500.0,6.6851,6.7146,6.6753,6.6851,13500.0
2004-04-07 13:00:00,6.81,6.85,6.81,6.85,15100.0,6.6851,6.7244,6.6851,6.7244,15100.0
2004-04-07 13:30:00,6.83,6.85,6.82,6.84,24400.0,6.7048,6.7244,6.695,6.7146,24400.0
2004-04-07 14:00:00,6.84,6.85,6.81,6.85,25700.0,6.7146,6.7244,6.6851,6.7244,25700.0
2004-04-07 14:30:00,6.85,6.93,6.83,6.9,33000.0,6.7244,6.8029,6.7048,6.7735,33000.0
2004-04-07 15:00:00,6.88,6.98,6.88,6.92,69200.0,6.7539,6.852,6.7539,6.7931,69200.0
2004-04-07 15:30:00,6.91,6.92,6.81,6.85,47400.0,6.7833,6.7931,6.6851,6.7244,47400.0
2004-04-08 09:30:00,6.95,6.95,6.87,6.88,21400.0,6.8226,6.8226,6.744,6.7539,21400.0
2004-04-08 10:00:00,6.88,6.88,6.82,6.84,13200.0,6.7539,6.7539,6.695,6.7146,13200.0
2004-04-08 10:30:00,6.85,6.93,6.84,6.9,27900.0,6.7244,6.8029,6.7146,6.7735,27900.0
2004-04-08 11:00:00,6.9,6.9,6.85,6.85,15400.0,6.7735,6.7735,6.7244,6.7244,15400.0
2004-04-08 11:30:00,6.85,6.87,6.82,6.87,10500.0,6.7244,6.744,6.695,6.744,10500.0
2004-04-08 12:00:00,6.87,6.89,6.85,6.85,9600.0,6.744,6.7637,6.7244,6.7244,9600.0
2004-04-08 12:30:00,6.85,6.88,6.84,6.85,18100.0,6.7244,6.7539,6.7146,6.7244,18100.0
2004-04-08 13:00:00,6.85,6.92,6.84,6.92,20700.0,6.7244,6.7931,6.7146,6.7931,20700.0
2004-04-08 13:30:00,6.92,6.95,6.89,6.91,19600.0,6.7931,6.8226,6.7637,6.7833,19600.0
2004-04-08 14:00:00,6.9,6.91,6.82,6.83,25600.0,6.7735,6.7833,6.695,6.7048,25600.0
2004-04-08 14:30:00,6.83,6.86,6.82,6.85,17800.0,6.7048,6.7342,6.695,6.7244,17800.0
2004-04-08 15:00:00,6.85,6.85,6.8,6.8,40800.0,6.7244,6.7244,6.6753,6.6753,40800.0
2004-04-08 15:30:00,6.8,6.85,6.8,6.8,94400.0,6.6753,6.7244,6.6753,6.6753,94400.0
2004-04-12 09:30:00,6.77,6.78,6.75,6.78,28000.0,6.6459,6.6557,6.6262,6.6557,28000.0
2004-04-12 10:00:00,6.78,6.93,6.77,6.83,34800.0,6.6557,6.8029,6.6459,6.7048,34800.0
2004-04-12 10:30:00,6.86,6.95,6.86,6.88,12500.0,6.7342,6.8226,6.7342,6.7539,12500.0
2004-04-12 11:00:00,6.91,6.91,6.88,6.9,14500.0,6.7833,6.7833,6.7539,6.7735,14500.0
2004-04-12 11:30:00,6.9,6.9,6.86,6.87,12200.0,6.7735,6.7735,6.7342,6.744,12200.0
2004-04-12 12:00:00,6.88,6.88,6.75,6.82,44700.0,6.7539,6.7539,6.6262,6.695,44700.0
2004-04-12 12:30:00,6.82,6.85,6.78,6.79,22400.0,6.695,6.7244,6.6557,6.6655,22400.0
2004-04-12 13:00:00,6.81,6.87,6.78,6.82,16900.0,6.6851,6.744,6.6557,6.695,16900.0
2004-04-12 13:30:00,6.81,6.84,6.77,6.8,15100.0,6.6851,6.7146,6.6459,6.6753,15100.0
2004-04-12 14:00:00,6.8,6.89,6.8,6.88,12800.0,6.6753,6.7637,6.6753,6.7539,12800.0
2004-04-12 14:30:00,6.88,6.89,6.84,6.84,15000.0,6.7539,6.7637,6.7146,6.7146,15000.0
2004-04-12 15:00:00,6.85,6.88,6.81,6.82,29000.0,6.7244,6.7539,6.6851,6.695,29000.0
2004-04-12 15:30:00,6.84,6.89,6.83,6.85,30800.0,6.7146,6.7637,6.7048,6.7244,30800.0
2004-04-13 09:30:00,6.85,6.86,6.71,6.72,25400.0,6.7244,6.7342,6.587,6.5968,25400.0
2004-04-13 10:00:00,6.72,6.76,6.61,6.63,69600.0,6.5968,6.6361,6.4888,6.5084,69600.0
2004-04-13 10:30:00,6.63,6.75,6.61,6.61,35400.0,6.5084,6.6262,6.4888,6.4888,35400.0
2004-04-13 11:00:00,6.6,6.65,6.6,6.65,28700.0,6.479,6.5281,6.479,6.5281,28700.0
2004-04-13 11:30:00,6.65,6.7,6.6,6.64,26500.0,6.5281,6.5772,6.479,6.5183,26500.0
2004-04-13 12:00:00,6.64,6.65,6.6,6.62,13400.0,6.5183,6.5281,6.479,6.4986,13400.0
2004-04-13 12:30:00,6.63,6.65,6.6,6.63,27900.0,6.5084,6.5281,6.479,6.5084,27900.0
2004-04-13 13:00:00,6.63,6.66,6.62,6.63,44000.0,6.5084,6.5379,6.4986,6.5084,44000.0
2004-04-13 13:30:00,6.64,6.67,6.6,6.61,38900.0,6.5183,6.5477,6.479,6.4888,38900.0
2004-04-13 14:00:00,6.61,6.65,6.6,6.6,33100.0,6.4888,6.5281,6.479,6.479,33100.0
2004-04-13 14:30:00,6.62,6.65,6.61,6.62,17700.0,6.4986,6.5281,6.4888,6.4986,17700.0
2004-04-13 15:00:00,6.62,6.67,6.61,6.64,46000.0,6.4986,6.5477,6.4888,6.5183,46000.0
2004-04-13 15:30:00,6.65,6.7,6.63,6.63,106200.0,6.5281,6.5772,6.5084,6.5084,106200.0
2004-04-14 09:30:00,6.6,6.68,6.6,6.64,33700.0,6.479,6.5575,6.479,6.5183,33700.0
2004-04-14 10:00:00,6.65,6.65,6.62,6.65,46300.0,6.5281,6.5281,6.4986,6.5281,46300.0
2004-04-14 10:30:00,6.65,6.69,6.64,6.66,54000.0,6.5281,6.5673,6.5183,6.5379,54000.0
2004-04-14 11:00:00,6.66,6.73,6.63,6.7,66300.0,6.5379,6.6066,6.5084,6.5772,66300.0
2004-04-14 11:30:00,6.69,6.73,6.65,6.69,18800.0,6.5673,6.6066,6.5281,6.5673,18800.0
2004-04-14 12:00:00,6.69,6.71,6.65,6.68,11800.0,6.5673,6.587,6.5281,6.5575,11800.0
2004-04-14 12:30:00,6.67,6.68,6.64,6.66,21300.0,6.5477,6.5575,6.5183,6.5379,21300.0
2004-04-14 13:00:00,6.65,6.67,6.6,6.6,28300.0,6.5281,6.5477,6.479,6.479,28300.0
2004-04-14 13:30:00,6.61,6.62,6.59,6.6,19000.0,6.4888,6.4986,6.4692,6.479,19000.0
2004-04-14 14:00:00,6.6,6.61,6.56,6.58,40600.0,6.479,6.4888,6.4397,6.4594,40600.0
2004-04-14 14:30:00,6.57,6.61,6.51,6.61,46600.0,6.4495,6.4888,6.3906,6.4888,46600.0
2004-04-14 15:00:00,6.61,6.62,6.55,6.6,38900.0,6.4888,6.4986,6.4299,6.479,38900.0
2004-04-14 15:30:00,6.6,6.66,6.59,6.6,82500.0,6.479,6.5379,6.4692,6.479,82500.0
2004-04-15 09:30:00,6.63,6.72,6.55,6.62,47300.0,6.5084,6.5968,6.4299,6.4986,47300.0
2004-04-15 10:00:00,6.58,6.7,6.5,6.54,57300.0,6.4594,6.5772,6.3808,6.4201,57300.0
2004-04-15 10:30:00,6.54,6.54,6.5,6.52,57700.0,6.4201,6.4201,6.3808,6.4005,57700.0
2004-04-15 11:00:00,6.53,6.55,6.46,6.46,66400.0,6.4103,6.4299,6.3416,6.3416,66400.0
2004-04-15 11:30:00,6.46,6.48,6.4,6.43,21900.0,6.3416,6.3612,6.2827,6.3121,21900.0
2004-04-15 12:00:00,6.43,6.48,6.35,6.37,40500.0,6.3121,6.3612,6.2336,6.2532,40500.0
2004-04-15 12:30:00,6.37,6.4,6.37,6.39,36300.0,6.2532,6.2827,6.2532,6.2728,36300.0
2004-04-15 13:00:00,6.39,6.5,6.39,6.45,115300.0,6.2728,6.3808,6.2728,6.3317,115300.0
2004-04-15 13:30:00,6.45,6.45,6.35,6.35,42300.0,6.3317,6.3317,6.2336,6.2336,42300.0
2004-04-15 14:00:00,6.36,6.39,6.3,6.35,23500.0,6.2434,6.2728,6.1845,6.2336,23500.0
2004-04-15 14:30:00,6.35,6.36,6.31,6.36,59300.0,6.2336,6.2434,6.1943,6.2434,59300.0
2004-04-15 15:00:00,6.36,6.38,6.34,6.37,31900.0,6.2434,6.263,6.2238,6.2532,31900.0
2004-04-15 15:30:00,6.37,6.38,6.36,6.37,72600.0,6.2532,6.263,6.2434,6.2532,72600.0
2004-04-16 09:30:00,6.36,6.41,6.27,6.34,25300.0,6.2434,6.2925,6.155,6.2238,25300.0
2004-04-16 10:00:00,6.32,6.38,6.3,6.32,31400.0,6.2041,6.263,6.1845,6.2041,31400.0
2004-04-16 10:30:00,6.32,6.39,6.31,6.39,48900.0,6.2041,6.2728,6.1943,6.2728,48900.0
2004-04-16 11:00:00,6.38,6.38,6.28,6.3,71600.0,6.263,6.263,6.1649,6.1845,71600.0
2004-04-16 11:30:00,6.3,6.33,6.29,6.32,31100.0,6.1845,6.2139,6.1747,6.2041,31100.0
2004-04-16 12:00:00,6.32,6.38,6.32,6.34,119500.0,6.2041,6.263,6.2041,6.2238,119500.0
2004-04-16 12:30:00,6.35,6.38,6.32,6.33,65400.0,6.2336,6.263,6.2041,6.2139,65400.0
2004-04-16 13:00:00,6.32,6.35,6.28,6.32,47600.0,6.2041,6.2336,6.1649,6.2041,47600.0
2004-04-16 13:30:00,6.31,6.36,6.3,6.36,28400.0,6.1943,6.2434,6.1845,6.2434,28400.0
2004-04-16 14:00:00,6.36,6.36,6.34,6.35,23200.0,6.2434,6.2434,6.2238,6.2336,23200.0
2004-04-16 14:30:00,6.35,6.36,6.28,6.29,48000.0,6.2336,6.2434,6.1649,6.1747,48000.0
2004-04-16 15:00:00,6.29,6.3,6.25,6.26,149200.0,6.1747,6.1845,6.1354,6.1452,149200.0
2004-04-16 15:30:00,6.26,6.26,6.2,6.23,187600.0,6.1452,6.1452,6.0863,6.1158,187600.0
2004-04-19 09:30:00,6.21,6.43,6.2,6.29,144700.0,6.0961,6.3121,6.0863,6.1747,144700.0
2004-04-19 10:00:00,6.32,6.33,6.25,6.29,34500.0,6.2041,6.2139,6.1354,6.1747,34500.0
2004-04-19 10:30:00,6.29,6.3,6.25,6.28,101500.0,6.1747,6.1845,6.1354,6.1649,101500.0
2004-04-19 11:00:00,6.29,6.29,6.25,6.27,25000.0,6.1747,6.1747,6.1354,6.155,25000.0
2004-04-19 11:30:00,6.27,6.27,6.25,6.27,14700.0,6.155,6.155,6.1354,6.155,14700.0
2004-04-19 12:00:00,6.27,6.27,6.25,6.25,8000.0,6.155,6.155,6.1354,6.1354,8000.0
2004-04-19 12:30:00,6.25,6.26,6.2,6.23,20700.0,6.1354,6.1452,6.0863,6.1158,20700.0
2004-04-19 13:00:00,6.22,6.22,6.19,6.21,14000.0,6.106,6.106,6.0765,6.0961,14000.0
2004-04-19 13:30:00,6.21,6.23,6.21,6.23,12000.0,6.0961,6.1158,6.0961,6.1158,12000.0
2004-04-19 14:00:00,6.23,6.23,6.18,6.2,41700.0,6.1158,6.1158,6.0667,6.0863,41700.0
2004-04-19 14:30:00,6.2,6.25,6.2,6.25,57600.0,6.0863,6.1354,6.0863,6.1354,57600.0
2004-04-19 15:00:00,6.26,6.27,6.25,6.25,97300.0,6.1452,6.155,6.1354,6.1354,97300.0
2004-04-19 15:30:00,6.25,6.35,6.24,6.34,601500.0,6.1354,6.2336,6.1256,6.2238,601500.0
2004-04-20 09:30:00,6.31,6.41,6.31,6.41,139700.0,6.1943,6.2925,6.1943,6.2925,139700.0
2004-04-20 10:00:00,6.42,6.47,6.41,6.45,46600.0,6.3023,6.3514,6.2925,6.3317,46600.0
2004-04-20 10:30:00,6.43,6.44,6.35,6.36,58700.0,6.3121,6.3219,6.2336,6.2434,58700.0
2004-04-20 11:00:00,6.38,6.41,6.35,6.4,53900.0,6.263,6.2925,6.2336,6.2827,53900.0
2004-04-20 11:30:00,6.4,6.42,6.37,6.4,42200.0,6.2827,6.3023,6.2532,6.2827,42200.0
2004-04-20 12:00:00,6.39,6.42,6.39,6.41,15400.0,6.2728,6.3023,6.2728,6.2925,15400.0
2004-04-20 12:30:00,6.41,6.44,6.4,6.41,51900.0,6.2925,6.3219,6.2827,6.2925,51900.0
2004-04-20 13:00:00,6.41,6.45,6.41,6.42,74100.0,6.2925,6.3317,6.2925,6.3023,74100.0
2004-04-20 13:30:00,6.43,6.44,6.41,6.41,85800.0,6.3121,6.3219,6.2925,6.2925,85800.0
2004-04-20 14:00:00,6.42,6.44,6.4,6.44,51200.0,6.3023,6.3219,6.2827,6.3219,51200.0
2004-04-20 14:30:00,6.43,6.44,6.34,6.36,99400.0,6.3121,6.3219,6.2238,6.2434,99400.0
2004-04-20 15:00:00,6.36,6.4,6.33,6.35,94900.0,6.2434,6.2827,6.2139,6.2336,94900.0
2004-04-20 15:30:00,6.34,6.38,6.32,6.35,133100.0,6.2238,6.263,6.2041,6.2336,133100.0
2004-04-21 09:30:00,6.32,6.42,6.3,6.4,42700.0,6.2041,6.3023,6.1845,6.2827,42700.0
2004-04-21 10:00:00,6.4,6.44,6.35,6.42,46400.0,6.2827,6.3219,6.2336,6.3023,46400.0
2004-04-21 10:30:00,6.42,6.42,6.37,6.39,52900.0,6.3023,6.3023,6.2532,6.2728,52900.0
2004-04-21 11:00:00,6.4,6.41,6.37,6.38,26000.0,6.2827,6.2925,6.2532,6.263,26000.0
2004-04-21 11:30:00,6.38,6.45,6.37,6.43,35200.0,6.263,6.3317,6.2532,6.3121,35200.0
2004-04-21 12:00:00,6.43,6.48,6.43,6.45,27400.0,6.3121,6.3612,6.3121,6.3317,27400.0
2004-04-21 12:30:00,6.45,6.45,6.37,6.41,17500.0,6.3317,6.3317,6.2532,6.2925,17500.0
2004-04-21 13:00:00,6.42,6.42,6.35,6.36,19400.0,6.3023,6.3023,6.2336,6.2434,19400.0
2004-04-21 13:30:00,6.36,6.4,6.36,6.4,8800.0,6.2434,6.2827,6.2434,6.2827,8800.0
2004-04-21 14:00:00,6.39,6.42,6.37,6.38,22600.0,6.2728,6.3023,6.2532,6.263,22600.0
2004-04-21 14:30:00,6.4,6.45,6.39,6.4,17200.0,6.2827,6.3317,6.2728,6.2827,17200.0
2004-04-21 15:00:00,6.4,6.43,6.35,6.39,26000.0,6.2827,6.3121,6.2336,6.2728,26000.0
2004-04-21 15:30:00,6.4,6.42,6.37,6.42,48300.0,6.2827,6.3023,6.2532,6.3023,48300.0
2004-04-22 09:30:00,6.46,6.56,6.45,6.55,57600.0,6.3416,6.4397,6.3317,6.4299,57600.0
2004-04-22 10:00:00,6.55,6.55,6.5,6.52,41000.0,6.4299,6.4299,6.3808,6.4005,41000.0
2004-04-22 10:30:00,6.51,6.62,6.51,6.61,65100.0,6.3906,6.4986,6.3906,6.4888,65100.0
2004-04-22 11:00:00,6.62,6.68,6.61,6.66,43700.0,6.4986,6.5575,6.4888,6.5379,43700.0
2004-04-22 11:30:00,6.66,6.68,6.62,6.66,29100.0,6.5379,6.5575,6.4986,6.5379,29100.0
2004-04-22 12:00:00,6.65,6.68,6.61,6.65,27100.0,6.5281,6.5575,6.4888,6.5281,27100.0
2004-04-22 12:30:00,6.65,6.65,6.61,6.61,25100.0,6.5281,6.5281,6.4888,6.4888,25100.0
2004-04-22 13:00:00,6.62,6.67,6.62,6.64,26700.0,6.4986,6.5477,6.4986,6.5183,26700.0
2004-04-22 13:30:00,6.64,6.74,6.63,6.74,93000.0,6.5183,6.6164,6.5084,6.6164,93000.0
2004-04-22 14:00:00,6.72,6.75,6.7,6.75,23400.0,6.5968,6.6262,6.5772,6.6262,23400.0
2004-04-22 14:30:00,6.75,6.76,6.68,6.71,44900.0,6.6262,6.6361,6.5575,6.587,44900.0
2004-04-22 15:00:00,6.72,6.75,6.68,6.69,30200.0,6.5968,6.6262,6.5575,6.5673,30200.0
2004-04-22 15:30:00,6.7,6.71,6.65,6.66,92700.0,6.5772,6.587,6.5281,6.5379,92700.0
2004-04-23 09:30:00,6.65,6.68,6.57,6.63,32500.0,6.5281,6.5575,6.4495,6.5084,32500.0
2004-04-23 10:00:00,6.63,6.71,6.57,6.71,119700.0,6.5084,6.587,6.4495,6.587,119700.0
2004-04-23 10:30:00,6.71,6.72,6.64,6.65,97300.0,6.587,6.5968,6.5183,6.5281,97300.0
2004-04-23 11:00:00,6.65,6.66,6.61,6.63,22600.0,6.5281,6.5379,6.4888,6.5084,22600.0
2004-04-23 11:30:00,6.62,6.65,6.58,6.61,76500.0,6.4986,6.5281,6.4594,6.4888,76500.0
2004-04-23 12:00:00,6.61,6.68,6.61,6.67,42000.0,6.4888,6.5575,6.4888,6.5477,42000.0
2004-04-23 12:30:00,6.68,6.71,6.65,6.71,63600.0,6.5575,6.587,6.5281,6.587,63600.0
2004-04-23 13:00:00,6.71,6.72,6.66,6.69,125000.0,6.587,6.5968,6.5379,6.5673,125000.0
2004-04-23 13:30:00,6.72,6.73,6.7,6.7,21700.0,6.5968,6.6066,6.5772,6.5772,21700.0
2004-04-23 14:00:00,6.7,6.71,6.69,6.71,23600.0,6.5772,6.587,6.5673,6.587,23600.0
2004-04-23 14:30:00,6.71,6.75,6.69,6.75,32200.0,6.587,6.6262,6.5673,6.6262,32200.0
2004-04-23 15:00:00,6.75,6.77,6.73,6.76,56000.0,6.6262,6.6459,6.6066,6.6361,56000.0
2004-04-23 15:30:00,6.75,6.78,6.7,6.74,135800.0,6.6262,6.6557,6.5772,6.6164,135800.0
2004-04-26 09:30:00,6.75,6.85,6.75,6.81,37800.0,6.6262,6.7244,6.6262,6.6851,37800.0
2004-04-26 10:00:00,6.81,6.87,6.72,6.72,91000.0,6.6851,6.744,6.5968,6.5968,91000.0
2004-04-26 10:30:00,6.75,6.79,6.71,6.71,48000.0,6.6262,6.6655,6.587,6.587,48000.0
2004-04-26 11:00:00,6.72,6.73,6.62,6.62,30700.0,6.5968,6.6066,6.4986,6.4986,30700.0
2004-04-26 11:30:00,6.63,6.68,6.63,6.67,22400.0,6.5084,6.5575,6.5084,6.5477,22400.0
2004-04-26 12:00:00,6.69,6.71,6.65,6.66,7500.0,6.5673,6.587,6.5281,6.5379,7500.0
2004-04-26 12:30:00,6.67,6.73,6.67,6.71,19000.0,6.5477,6.6066,6.5477,6.587,19000.0
2004-04-26 13:00:00,6.7,6.7,6.59,6.62,19300.0,6.5772,6.5772,6.4692,6.4986,19300.0
2004-04-26 13:30:00,6.63,6.72,6.62,6.7,13900.0,6.5084,6.5968,6.4986,6.5772,13900.0
2004-04-26 14:00:00,6.7,6.7,6.54,6.56,26500.0,6.5772,6.5772,6.4201,6.4397,26500.0
2004-04-26 14:30:00,6.54,6.62,6.53,6.6,24100.0,6.4201,6.4986,6.4103,6.479,24100.0
2004-04-26 15:00:00,6.6,6.69,6.55,6.69,43300.0,6.479,6.5673,6.4299,6.5673,43300.0
2004-04-26 15:30:00,6.68,6.72,6.62,6.69,72200.0,6.5575,6.5968,6.4986,6.5673,72200.0
2004-04-27 09:30:00,6.5,6.66,6.45,6.53,84900.0,6.3808,6.5379,6.3317,6.4103,84900.0
2004-04-27 10:00:00,6.53,6.54,6.36,6.41,132500.0,6.4103,6.4201,6.2434,6.2925,132500.0
2004-04-27 10:30:00,6.38,6.38,6.27,6.31,150300.0,6.263,6.263,6.155,6.1943,150300.0
2004-04-27 11:00:00,6.29,6.29,6.16,6.17,233900.0,6.1747,6.1747,6.0471,6.0569,233900.0
2004-04-27 11:30:00,6.17,6.25,6.1,6.25,439600.0,6.0569,6.1354,5.9882,6.1354,439600.0
2004-04-27 12:00:00,6.25,6.47,6.22,6.23,243500.0,6.1354,6.3514,6.106,6.1158,243500.0
2004-04-27 12:30:00,6.22,6.23,6.14,6.14,45300.0,6.106,6.1158,6.0274,6.0274,45300.0
2004-04-27 13:00:00,6.15,6.23,6.12,6.23,97800.0,6.0372,6.1158,6.0078,6.1158,97800.0
2004-04-27 13:30:00,6.24,6.28,6.23,6.27,80600.0,6.1256,6.1649,6.1158,6.155,80600.0
2004-04-27 14:00:00,6.27,6.29,6.2,6.2,69300.0,6.155,6.1747,6.0863,6.0863,69300.0
2004-04-27 14:30:00,6.2,6.23,6.17,6.23,207800.0,6.0863,6.1158,6.0569,6.1158,207800.0
2004-04-27 15:00:00,6.23,6.25,6.17,6.22,110000.0,6.1158,6.1354,6.0569,6.106,110000.0
2004-04-27 15:30:00,6.21,6.34,6.21,6.33,206000.0,6.0961,6.2238,6.0961,6.2139,206000.0
2004-04-28 09:30:00,6.24,6.25,6.15,6.21,187100.0,6.1256,6.1354,6.0372,6.0961,187100.0
2004-04-28 10:00:00,6.21,6.24,6.15,6.19,73700.0,6.0961,6.1256,6.0372,6.0765,73700.0
2004-04-28 10:30:00,6.19,6.24,6.17,6.18,52800.0,6.0765,6.1256,6.0569,6.0667,52800.0
2004-04-28 11:00:00,6.17,6.23,6.13,6.15,66800.0,6.0569,6.1158,6.0176,6.0372,66800.0
2004-04-28 11:30:00,6.14,6.17,6.06,6.06,83200.0,6.0274,6.0569,5.9489,5.9489,83200.0
2004-04-28 12:00:00,6.07,6.07,6.04,6.05,74200.0,5.9587,5.9587,5.9293,5.9391,74200.0
2004-04-28 12:30:00,6.05,6.08,6.04,6.07,67500.0,5.9391,5.9685,5.9293,5.9587,67500.0
2004-04-28 13:00:00,6.08,6.08,6.01,6.03,274300.0,5.9685,5.9685,5.8998,5.9194,274300.0
2004-04-28 13:30:00,6.03,6.05,5.95,5.99,203900.0,5.9194,5.9391,5.8409,5.8802,203900.0
2004-04-28 14:00:00,5.98,5.99,5.95,5.96,49600.0,5.8704,5.8802,5.8409,5.8507,49600.0
2004-04-28 14:30:00,5.96,6.0,5.93,5.95,1446300.0,5.8507,5.89,5.8213,5.8409,1446300.0
2004-04-28 15:00:00,5.96,6.0,5.92,5.99,189900.0,5.8507,5.89,5.8115,5.8802,189900.0
2004-04-28 15:30:00,5.96,5.97,5.82,5.84,318200.0,5.8507,5.8605,5.7133,5.7329,318200.0
2004-04-29 09:30:00,5.85,5.92,5.83,5.84,114600.0,5.7427,5.8115,5.7231,5.7329,114600.0
2004-04-29 10:00:00,5.84,5.88,5.82,5.83,167500.0,5.7329,5.7722,5.7133,5.7231,167500.0
2004-04-29 10:30:00,5.83,5.83,5.77,5.78,40600.0,5.7231,5.7231,5.6642,5.674,40600.0
2004-04-29 11:00:00,5.78,5.91,5.78,5.86,266900.0,5.674,5.8016,5.674,5.7526,266900.0
2004-04-29 11:30:00,5.86,5.91,5.84,5.88,242300.0,5.7526,5.8016,5.7329,5.7722,242300.0
2004-04-29 12:00:00,5.87,5.89,5.83,5.83,70800.0,5.7624,5.782,5.7231,5.7231,70800.0
2004-04-29 12:30:00,5.83,5.85,5.81,5.83,57700.0,5.7231,5.7427,5.7035,5.7231,57700.0
2004-04-29 13:00:00,5.83,5.85,5.81,5.83,89300.0,5.7231,5.7427,5.7035,5.7231,89300.0
2004-04-29 13:30:00,5.82,5.82,5.76,5.76,52000.0,5.7133,5.7133,5.6544,5.6544,52000.0
2004-04-29 14:00:00,5.77,5.77,5.67,5.67,96800.0,5.6642,5.6642,5.566,5.566,96800.0
2004-04-29 14:30:00,5.67,5.74,5.65,5.72,140900.0,5.566,5.6348,5.5464,5.6151,140900.0
2004-04-29 15:00:00,5.71,5.72,5.64,5.69,63100.0,5.6053,5.6151,5.5366,5.5857,63100.0
2004-04-29 15:30:00,5.68,5.73,5.66,5.68,111500.0,5.5759,5.6249,5.5562,5.5759,111500.0
2004-04-30 09:30:00,5.75,5.78,5.55,5.56,66600.0,5.6446,5.674,5.4482,5.4581,66600.0
2004-04-30 10:00:00,5.56,5.62,5.55,5.58,76100.0,5.4581,5.517,5.4482,5.4777,76100.0
2004-04-30 10:30:00,5.57,5.65,5.57,5.63,69900.0,5.4679,5.5464,5.4679,5.5268,69900.0
2004-04-30 11:00:00,5.63,5.63,5.58,5.58,31600.0,5.5268,5.5268,5.4777,5.4777,31600.0
2004-04-30 11:30:00,5.59,5.6,5.55,5.55,79500.0,5.4875,5.4973,5.4482,5.4482,79500.0
2004-04-30 12:00:00,5.54,5.57,5.52,5.57,55800.0,5.4384,5.4679,5.4188,5.4679,55800.0
2004-04-30 12:30:00,5.55,5.57,5.51,5.54,30900.0,5.4482,5.4679,5.409,5.4384,30900.0
2004-04-30 13:00:00,5.54,5.56,5.5,5.51,62400.0,5.4384,5.4581,5.3992,5.409,62400.0
2004-04-30 13:30:00,5.5,5.54,5.5,5.52,142100.0,5.3992,5.4384,5.3992,5.4188,142100.0
2004-04-30 14:00:00,5.52,5.53,5.5,5.51,33800.0,5.4188,5.4286,5.3992,5.409,33800.0
2004-04-30 14:30:00,5.5,5.53,5.5,5.51,74600.0,5.3992,5.4286,5.3992,5.409,74600.0
2004-04-30 15:00:00,5.51,5.51,5.45,5.47,97400.0,5.409,5.409,5.3501,5.3697,97400.0
2004-04-30 15:30:00,5.46,5.53,5.45,5.47,184100.0,5.3599,5.4286,5.3501,5.3697,184100.0
2004-05-03 09:30:00,5.46,5.62,5.41,5.58,81100.0,5.3599,5.517,5.3108,5.4777,81100.0
2004-05-03 10:00:00,5.55,5.63,5.53,5.62,182000.0,5.4482,5.5268,5.4286,5.517,182000.0
2004-05-03 10:30:00,5.62,5.64,5.52,5.6,180800.0,5.517,5.5366,5.4188,5.4973,180800.0
2004-05-03 11:00:00,5.61,5.63,5.56,5.58,54700.0,5.5071,5.5268,5.4581,5.4777,54700.0
2004-05-03 11:30:00,5.57,5.58,5.55,5.58,65100.0,5.4679,5.4777,5.4482,5.4777,65100.0
2004-05-03 12:00:00,5.58,5.61,5.56,5.58,53900.0,5.4777,5.5071,5.4581,5.4777,53900.0
2004-05-03 12:30:00,5.58,5.58,5.53,5.55,33500.0,5.4777,5.4777,5.4286,5.4482,33500.0
2004-05-03 13:00:00,5.56,5.57,5.52,5.55,71700.0,5.4581,5.4679,5.4188,5.4482,71700.0
2004-05-03 13:30:00,5.55,5.56,5.52,5.55,50500.0,5.4482,5.4581,5.4188,5.4482,50500.0
2004-05-03 14:00:00,5.53,5.58,5.53,5.58,39700.0,5.4286,5.4777,5.4286,5.4777,39700.0
2004-05-03 14:30:00,5.58,5.59,5.52,5.53,48800.0,5.4777,5.4875,5.4188,5.4286,48800.0
2004-05-03 15:00:00,5.53,5.56,5.52,5.53,45500.0,5.4286,5.4581,5.4188,5.4286,45500.0
2004-05-03 15:30:00,5.53,5.58,5.53,5.57,92300.0,5.4286,5.4777,5.4286,5.4679,92300.0
2004-05-04 09:30:00,5.52,5.66,5.52,5.61,139000.0,5.4188,5.5562,5.4188,5.5071,139000.0
2004-05-04 10:00:00,5.62,5.62,5.57,5.61,49000.0,5.517,5.517,5.4679,5.5071,49000.0
2004-05-04 10:30:00,5.62,5.62,5.59,5.6,24100.0,5.517,5.517,5.4875,5.4973,24100.0
2004-05-04 11:00:00,5.6,5.65,5.59,5.65,98500.0,5.4973,5.5464,5.4875,5.5464,98500.0
2004-05-04 11:30:00,5.65,5.8,5.65,5.72,118900.0,5.5464,5.6937,5.5464,5.6151,118900.0
2004-05-04 12:00:00,5.71,5.76,5.68,5.73,47800.0,5.6053,5.6544,5.5759,5.6249,47800.0
2004-05-04 12:30:00,5.73,5.73,5.67,5.7,33100.0,5.6249,5.6249,5.566,5.5955,33100.0
2004-05-04 13:00:00,5.69,5.77,5.67,5.76,27700.0,5.5857,5.6642,5.566,5.6544,27700.0
2004-05-04 13:30:00,5.76,5.77,5.68,5.69,41500.0,5.6544,5.6642,5.5759,5.5857,41500.0
2004-05-04 14:00:00,5.7,5.7,5.53,5.62,381700.0,5.5955,5.5955,5.4286,5.517,381700.0
2004-05-04 14:30:00,5.61,5.7,5.61,5.7,106500.0,5.5071,5.5955,5.5071,5.5955,106500.0
2004-05-04 15:00:00,5.7,5.7,5.57,5.57,59100.0,5.5955,5.5955,5.4679,5.4679,59100.0
2004-05-04 15:30:00,5.57,5.66,5.56,5.65,114200.0,5.4679,5.5562,5.4581,5.5464,114200.0
2004-05-05 09:30:00,5.66,5.66,5.49,5.63,75900.0,5.5562,5.5562,5.3893,5.5268,75900.0
2004-05-05 10:00:00,5.65,5.67,5.57,5.59,162000.0,5.5464,5.566,5.4679,5.4875,162000.0
2004-05-05 10:30:00,5.59,5.59,5.44,5.44,60700.0,5.4875,5.4875,5.3403,5.3403,60700.0
2004-05-05 11:00:00,5.44,5.5,5.44,5.49,68300.0,5.3403,5.3992,5.3403,5.3893,68300.0
2004-05-05 11:30:00,5.49,5.52,5.47,5.52,44600.0,5.3893,5.4188,5.3697,5.4188,44600.0
2004-05-05 12:00:00,5.51,5.53,5.47,5.48,28200.0,5.409,5.4286,5.3697,5.3795,28200.0
2004-05-05 12:30:00,5.48,5.52,5.4,5.41,60800.0,5.3795,5.4188,5.301,5.3108,60800.0
2004-05-05 13:00:00,5.44,5.49,5.43,5.46,252400.0,5.3403,5.3893,5.3304,5.3599,252400.0
2004-05-05 13:30:00,5.45,5.49,5.45,5.46,184700.0,5.3501,5.3893,5.3501,5.3599,184700.0
2004-05-05 14:00:00,5.45,5.54,5.44,5.45,193400.0,5.3501,5.4384,5.3403,5.3501,193400.0
2004-05-05 14:30:00,5.46,5.49,5.4,5.46,328100.0,5.3599,5.3893,5.301,5.3599,328100.0
2004-05-05 15:00:00,5.46,5.46,5.35,5.39,661400.0,5.3599,5.3599,5.2519,5.2912,661400.0
2004-05-05 15:30:00,5.4,5.41,5.35,5.38,207400.0,5.301,5.3108,5.2519,5.2814,207400.0
2004-05-06 09:30:00,5.35,5.36,5.23,5.26,84800.0,5.2519,5.2617,5.1341,5.1636,84800.0
2004-05-06 10:00:00,5.24,5.24,5.2,5.22,123100.0,5.1439,5.1439,5.1047,5.1243,123100.0
2004-05-06 10:30:00,5.22,5.23,5.19,5.19,54000.0,5.1243,5.1341,5.0948,5.0948,54000.0
2004-05-06 11:00:00,5.19,5.2,5.17,5.19,39400.0,5.0948,5.1047,5.0752,5.0948,39400.0
2004-05-06 11:30:00,5.19,5.19,5.17,5.17,171500.0,5.0948,5.0948,5.0752,5.0752,171500.0
2004-05-06 12:00:00,5.17,5.18,5.17,5.18,23900.0,5.0752,5.085,5.0752,5.085,23900.0
2004-05-06 12:30:00,5.18,5.19,5.16,5.17,58300.0,5.085,5.0948,5.0654,5.0752,58300.0
2004-05-06 13:00:00,5.2,5.2,5.18,5.19,10200.0,5.1047,5.1047,5.085,5.0948,10200.0
2004-05-06 13:30:00,5.19,5.25,5.18,5.22,66100.0,5.0948,5.1537,5.085,5.1243,66100.0
2004-05-06 14:00:00,5.23,5.26,5.21,5.23,213600.0,5.1341,5.1636,5.1145,5.1341,213600.0
2004-05-06 14:30:00,5.25,5.27,5.25,5.27,25300.0,5.1537,5.1734,5.1537,5.1734,25300.0
2004-05-06 15:00:00,5.27,5.29,5.25,5.26,116000.0,5.1734,5.193,5.1537,5.1636,116000.0
2004-05-06 15:30:00,5.27,5.33,5.24,5.25,92900.0,5.1734,5.2323,5.1439,5.1537,92900.0
2004-05-07 09:30:00,5.16,5.29,5.16,5.2,97700.0,5.0654,5.193,5.0654,5.1047,97700.0
2004-05-07 10:00:00,5.19,5.22,5.15,5.16,47300.0,5.0948,5.1243,5.0556,5.0654,47300.0
2004-05-07 10:30:00,5.16,5.2,5.16,5.16,28800.0,5.0654,5.1047,5.0654,5.0654,28800.0
2004-05-07 11:00:00,5.16,5.17,5.14,5.16,31900.0,5.0654,5.0752,5.0458,5.0654,31900.0
2004-05-07 11:30:00,5.16,5.17,5.09,5.11,33500.0,5.0654,5.0752,4.9967,5.0163,33500.0
2004-05-07 12:00:00,5.11,5.14,5.11,5.13,10000.0,5.0163,5.0458,5.0163,5.0359,10000.0
2004-05-07 12:30:00,5.12,5.13,5.1,5.12,24200.0,5.0261,5.0359,5.0065,5.0261,24200.0
2004-05-07 13:00:00,5.12,5.12,5.09,5.11,23100.0,5.0261,5.0261,4.9967,5.0163,23100.0
2004-05-07 13:30:00,5.11,5.12,5.05,5.05,41100.0,5.0163,5.0261,4.9574,4.9574,41100.0
2004-05-07 14:00:00,5.05,5.06,5.02,5.05,59900.0,4.9574,4.9672,4.928,4.9574,59900.0
2004-05-07 14:30:00,5.05,5.06,5.02,5.03,43500.0,4.9574,4.9672,4.928,4.9378,43500.0
2004-05-07 15:00:00,5.04,5.07,5.02,5.02,47600.0,4.9476,4.977,4.928,4.928,47600.0
2004-05-07 15:30:00,5.03,5.14,5.02,5.05,135400.0,4.9378,5.0458,4.928,4.9574,135400.0
2004-05-10 09:30:00,4.96,5.05,4.9,5.05,62200.0,4.8691,4.9574,4.8102,4.9574,62200.0
2004-05-10 10:00:00,5.05,5.07,5.0,5.05,144400.0,4.9574,4.977,4.9083,4.9574,144400.0
2004-05-10 10:30:00,5.05,5.12,5.01,5.03,33200.0,4.9574,5.0261,4.9181,4.9378,33200.0
2004-05-10 11:00:00,5.04,5.06,5.02,5.04,56400.0,4.9476,4.9672,4.928,4.9476,56400.0
2004-05-10 11:30:00,5.05,5.07,5.02,5.05,33100.0,4.9574,4.977,4.928,4.9574,33100.0
2004-05-10 12:00:00,5.05,5.1,5.05,5.1,84900.0,4.9574,5.0065,4.9574,5.0065,84900.0
2004-05-10 12:30:00,5.13,5.15,5.05,5.11,24300.0,5.0359,5.0556,4.9574,5.0163,24300.0
2004-05-10 13:00:00,5.12,5.15,5.09,5.1,23300.0,5.0261,5.0556,4.9967,5.0065,23300.0
2004-05-10 13:30:00,5.1,5.1,5.02,5.05,24700.0,5.0065,5.0065,4.928,4.9574,24700.0
2004-05-10 14:00:00,5.04,5.08,4.96,4.97,79700.0,4.9476,4.9869,4.8691,4.8789,79700.0
2004-05-10 14:30:00,4.97,5.0,4.88,4.9,118500.0,4.8789,4.9083,4.7905,4.8102,118500.0
2004-05-10 15:00:00,4.9,4.95,4.9,4.9,139900.0,4.8102,4.8592,4.8102,4.8102,139900.0
2004-05-10 15:30:00,4.9,4.9,4.83,4.83,181200.0,4.8102,4.8102,4.7414,4.7414,181200.0
2004-05-11 09:30:00,4.93,5.05,4.91,4.97,103200.0,4.8396,4.9574,4.82,4.8789,103200.0
2004-05-11 10:00:00,4.97,5.0,4.95,4.96,94600.0,4.8789,4.9083,4.8592,4.8691,94600.0
2004-05-11 10:30:00,4.98,5.05,4.98,5.05,119200.0,4.8887,4.9574,4.8887,4.9574,119200.0
2004-05-11 11:00:00,5.04,5.11,5.03,5.1,81900.0,4.9476,5.0163,4.9378,5.0065,81900.0
2004-05-11 11:30:00,5.1,5.13,5.1,5.1,31700.0,5.0065,5.0359,5.0065,5.0065,31700.0
2004-05-11 12:00:00,5.12,5.33,5.12,5.25,70500.0,5.0261,5.2323,5.0261,5.1537,70500.0
2004-05-11 12:30:00,5.25,5.29,5.22,5.29,101300.0,5.1537,5.193,5.1243,5.193,101300.0
2004-05-11 13:00:00,5.29,5.31,5.26,5.3,45300.0,5.193,5.2126,5.1636,5.2028,45300.0
2004-05-11 13:30:00,5.3,5.35,5.23,5.23,85500.0,5.2028,5.2519,5.1341,5.1341,85500.0
2004-05-11 14:00:00,5.24,5.24,5.15,5.19,64600.0,5.1439,5.1439,5.0556,5.0948,64600.0
2004-05-11 14:30:00,5.18,5.19,5.15,5.16,41100.0,5.085,5.0948,5.0556,5.0654,41100.0
2004-05-11 15:00:00,5.16,5.19,5.13,5.14,230600.0,5.0654,5.0948,5.0359,5.0458,230600.0
2004-05-11 15:30:00,5.14,5.16,5.11,5.16,132900.0,5.0458,5.0654,5.0163,5.0654,132900.0
2004-05-12 09:30:00,5.06,5.2,5.02,5.08,92100.0,4.9672,5.1047,4.928,4.9869,92100.0
2004-05-12 10:00:00,5.07,5.08,4.97,5.01,82100.0,4.977,4.9869,4.8789,4.9181,82100.0
2004-05-12 10:30:00,5.01,5.03,4.98,5.03,41100.0,4.9181,4.9378,4.8887,4.9378,41100.0
2004-05-12 11:00:00,5.02,5.06,5.0,5.01,45300.0,4.928,4.9672,4.9083,4.9181,45300.0
2004-05-12 11:30:00,5.01,5.05,5.0,5.04,24700.0,4.9181,4.9574,4.9083,4.9476,24700.0
2004-05-12 12:00:00,5.02,5.02,5.0,5.01,20700.0,4.928,4.928,4.9083,4.9181,20700.0
2004-05-12 12:30:00,5.0,5.06,5.0,5.05,136000.0,4.9083,4.9672,4.9083,4.9574,136000.0
2004-05-12 13:00:00,5.05,5.1,5.02,5.06,94500.0,4.9574,5.0065,4.928,4.9672,94500.0
2004-05-12 13:30:00,5.06,5.08,5.0,5.03,21200.0,4.9672,4.9869,4.9083,4.9378,21200.0
2004-05-12 14:00:00,5.02,5.04,5.0,5.01,51800.0,4.928,4.9476,4.9083,4.9181,51800.0
2004-05-12 14:30:00,5.0,5.02,4.98,5.02,92300.0,4.9083,4.928,4.8887,4.928,92300.0
2004-05-12 15:00:00,5.01,5.03,4.98,5.01,152100.0,4.9181,4.9378,4.8887,4.9181,152100.0
2004-05-12 15:30:00,5.01,5.1,4.99,5.07,126500.0,4.9181,5.0065,4.8985,4.977,126500.0
2004-05-13 09:30:00,5.06,5.06,5.0,5.02,45700.0,4.9672,4.9672,4.9083,4.928,45700.0
2004-05-13 10:00:00,5.02,5.14,5.01,5.14,54200.0,4.928,5.0458,4.9181,5.0458,54200.0
2004-05-13 10:30:00,5.09,5.14,5.05,5.08,46300.0,4.9967,5.0458,4.9574,4.9869,46300.0
2004-05-13 11:00:00,5.06,5.08,5.01,5.08,42500.0,4.9672,4.9869,4.9181,4.9869,42500.0
2004-05-13 11:30:00,5.08,5.17,5.06,5.15,60000.0,4.9869,5.0752,4.9672,5.0556,60000.0
2004-05-13 12:00:00,5.15,5.19,5.13,5.14,63500.0,5.0556,5.0948,5.0359,5.0458,63500.0
2004-05-13 12:30:00,5.1,5.17,5.07,5.07,78700.0,5.0065,5.0752,4.977,4.977,78700.0
2004-05-13 13:00:00,5.07,5.13,5.07,5.09,84900.0,4.977,5.0359,4.977,4.9967,84900.0
2004-05-13 13:30:00,5.08,5.09,5.02,5.03,45000.0,4.9869,4.9967,4.928,4.9378,45000.0
2004-05-13 14:00:00,5.02,5.09,4.96,5.0,81400.0,4.928,4.9967,4.8691,4.9083,81400.0
2004-05-13 14:30:00,5.0,5.01,4.98,4.98,74200.0,4.9083,4.9181,4.8887,4.8887,74200.0
2004-05-13 15:00:00,4.99,5.08,4.99,5.06,38500.0,4.8985,4.9869,4.8985,4.9672,38500.0
2004-05-13 15:30:00,5.06,5.08,5.0,5.01,315600.0,4.9672,4.9869,4.9083,4.9181,315600.0
2004-05-14 09:30:00,5.02,5.17,5.02,5.04,61100.0,4.928,5.0752,4.928,4.9476,61100.0
2004-05-14 10:00:00,5.04,5.07,4.96,4.98,98700.0,4.9476,4.977,4.8691,4.8887,98700.0
2004-05-14 10:30:00,4.96,5.08,4.95,5.05,22200.0,4.8691,4.9869,4.8592,4.9574,22200.0
2004-05-14 11:00:00,5.05,5.08,5.0,5.06,41900.0,4.9574,4.9869,4.9083,4.9672,41900.0
2004-05-14 11:30:00,5.06,5.07,5.01,5.05,28500.0,4.9672,4.977,4.9181,4.9574,28500.0
2004-05-14 12:00:00,5.06,5.11,5.02,5.08,36200.0,4.9672,5.0163,4.928,4.9869,36200.0
2004-05-14 12:30:00,5.07,5.18,5.07,5.15,78600.0,4.977,5.085,4.977,5.0556,78600.0
2004-05-14 13:00:00,5.15,5.17,5.1,5.11,27500.0,5.0556,5.0752,5.0065,5.0163,27500.0
2004-05-14 13:30:00,5.11,5.18,5.1,5.12,130200.0,5.0163,5.085,5.0065,5.0261,130200.0
2004-05-14 14:00:00,5.11,5.16,5.1,5.16,12700.0,5.0163,5.0654,5.0065,5.0654,12700.0
2004-05-14 14:30:00,5.15,5.16,5.11,5.14,15300.0,5.0556,5.0654,5.0163,5.0458,15300.0
2004-05-14 15:00:00,5.14,5.16,5.11,5.14,68100.0,5.0458,5.0654,5.0163,5.0458,68100.0
2004-05-14 15:30:00,5.14,5.14,5.1,5.1,68100.0,5.0458,5.0458,5.0065,5.0065,68100.0
2004-05-17 09:30:00,5.12,5.12,5.05,5.09,51200.0,5.0261,5.0261,4.9574,4.9967,51200.0
2004-05-17 10:00:00,5.07,5.09,5.02,5.06,31300.0,4.977,4.9967,4.928,4.9672,31300.0
2004-05-17 10:30:00,5.08,5.09,5.02,5.02,43300.0,4.9869,4.9967,4.928,4.928,43300.0
2004-05-17 11:00:00,5.02,5.08,5.02,5.07,20200.0,4.928,4.9869,4.928,4.977,20200.0
2004-05-17 11:30:00,5.07,5.08,5.06,5.06,9300.0,4.977,4.9869,4.9672,4.9672,9300.0
2004-05-17 12:00:00,5.07,5.15,5.07,5.08,51000.0,4.977,5.0556,4.977,4.9869,51000.0
2004-05-17 12:30:00,5.07,5.09,5.01,5.04,28000.0,4.977,4.9967,4.9181,4.9476,28000.0
2004-05-17 13:00:00,5.05,5.07,5.05,5.05,17400.0,4.9574,4.977,4.9574,4.9574,17400.0
2004-05-17 13:30:00,5.04,5.04,5.0,5.02,19000.0,4.9476,4.9476,4.9083,4.928,19000.0
2004-05-17 14:00:00,5.01,5.06,5.0,5.04,12300.0,4.9181,4.9672,4.9083,4.9476,12300.0
2004-05-17 14:30:00,5.03,5.04,4.94,4.96,37000.0,4.9378,4.9476,4.8494,4.8691,37000.0
2004-05-17 15:00:00,4.97,5.09,4.95,5.06,57300.0,4.8789,4.9967,4.8592,4.9672,57300.0
2004-05-17 15:30:00,5.06,5.06,4.98,5.02,131700.0,4.9672,4.9672,4.8887,4.928,131700.0
2004-05-18 09:30:00,5.06,5.14,4.96,5.0,146800.0,4.9672,5.0458,4.8691,4.9083,146800.0
2004-05-18 10:00:00,4.98,5.02,4.97,5.0,539400.0,4.8887,4.928,4.8789,4.9083,539400.0
2004-05-18 10:30:00,4.99,5.04,4.98,5.01,43900.0,4.8985,4.9476,4.8887,4.9181,43900.0
2004-05-18 11:00:00,5.01,5.1,4.98,5.04,118600.0,4.9181,5.0065,4.8887,4.9476,118600.0
2004-05-18 11:30:00,5.04,5.04,4.95,4.95,88800.0,4.9476,4.9476,4.8592,4.8592,88800.0
2004-05-18 12:00:00,4.95,5.03,4.95,5.0,186000.0,4.8592,4.9378,4.8592,4.9083,186000.0
2004-05-18 12:30:00,4.99,5.0,4.94,4.98,84900.0,4.8985,4.9083,4.8494,4.8887,84900.0
2004-05-18 13:00:00,4.98,5.03,4.98,5.03,68700.0,4.8887,4.9378,4.8887,4.9378,68700.0
2004-05-18 13:30:00,5.02,5.07,5.02,5.07,38400.0,4.928,4.977,4.928,4.977,38400.0
2004-05-18 14:00:00,5.06,5.13,5.02,5.13,201800.0,4.9672,5.0359,4.928,5.0359,201800.0
2004-05-18 14:30:00,5.12,5.13,5.02,5.02,70700.0,5.0261,5.0359,4.928,4.928,70700.0
2004-05-18 15:00:00,5.02,5.07,5.02,5.04,62100.0,4.928,4.977,4.928,4.9476,62100.0
2004-05-18 15:30:00,5.04,5.06,5.01,5.02,86700.0,4.9476,4.9672,4.9181,4.928,86700.0
2004-05-19 09:30:00,5.2,5.2,5.12,5.14,35400.0,5.1047,5.1047,5.0261,5.0458,35400.0
2004-05-19 10:00:00,5.18,5.2,5.13,5.17,30800.0,5.085,5.1047,5.0359,5.0752,30800.0
2004-05-19 10:30:00,5.17,5.2,5.14,5.15,26600.0,5.0752,5.1047,5.0458,5.0556,26600.0
2004-05-19 11:00:00,5.17,5.19,5.14,5.15,40600.0,5.0752,5.0948,5.0458,5.0556,40600.0
2004-05-19 11:30:00,5.16,5.17,5.12,5.15,88200.0,5.0654,5.0752,5.0261,5.0556,88200.0
2004-05-19 12:00:00,5.13,5.15,5.1,5.15,31800.0,5.0359,5.0556,5.0065,5.0556,31800.0
2004-05-19 12:30:00,5.18,5.18,5.1,5.1,36300.0,5.085,5.085,5.0065,5.0065,36300.0
2004-05-19 13:00:00,5.11,5.12,5.09,5.09,16800.0,5.0163,5.0261,4.9967,4.9967,16800.0
2004-05-19 13:30:00,5.09,5.17,5.08,5.15,96100.0,4.9967,5.0752,4.9869,5.0556,96100.0
2004-05-19 14:00:00,5.15,5.18,5.1,5.1,102100.0,5.0556,5.085,5.0065,5.0065,102100.0
2004-05-19 14:30:00,5.1,5.11,5.06,5.1,42900.0,5.0065,5.0163,4.9672,5.0065,42900.0
2004-05-19 15:00:00,5.09,5.12,5.05,5.05,82200.0,4.9967,5.0261,4.9574,4.9574,82200.0
2004-05-19 15:30:00,5.05,5.07,5.01,5.06,76700.0,4.9574,4.977,4.9181,4.9672,76700.0
2004-05-20 09:30:00,5.06,5.17,5.06,5.1,23300.0,4.9672,5.0752,4.9672,5.0065,23300.0
2004-05-20 10:00:00,5.12,5.12,5.07,5.12,14300.0,5.0261,5.0261,4.977,5.0261,14300.0
2004-05-20 10:30:00,5.1,5.1,5.06,5.08,14500.0,5.0065,5.0065,4.9672,4.9869,14500.0
2004-05-20 11:00:00,5.08,5.08,5.06,5.07,15700.0,4.9869,4.9869,4.9672,4.977,15700.0
2004-05-20 11:30:00,5.07,5.07,5.05,5.07,18500.0,4.977,4.977,4.9574,4.977,18500.0
2004-05-20 12:00:00,5.08,5.08,5.05,5.05,19900.0,4.9869,4.9869,4.9574,4.9574,19900.0
2004-05-20 12:30:00,5.05,5.06,5.0,5.04,62100.0,4.9574,4.9672,4.9083,4.9476,62100.0
2004-05-20 13:00:00,5.03,5.13,5.01,5.13,48200.0,4.9378,5.0359,4.9181,5.0359,48200.0
2004-05-20 13:30:00,5.11,5.13,5.06,5.1,38400.0,5.0163,5.0359,4.9672,5.0065,38400.0
2004-05-20 14:00:00,5.12,5.13,5.05,5.06,22300.0,5.0261,5.0359,4.9574,4.9672,22300.0
2004-05-20 14:30:00,5.05,5.12,5.05,5.12,18500.0,4.9574,5.0261,4.9574,5.0261,18500.0
2004-05-20 15:00:00,5.09,5.12,5.05,5.09,44500.0,4.9967,5.0261,4.9574,4.9967,44500.0
2004-05-20 15:30:00,5.09,5.13,5.09,5.11,61700.0,4.9967,5.0359,4.9967,5.0163,61700.0
2004-05-21 09:30:00,5.11,5.22,5.1,5.11,16400.0,5.0163,5.1243,5.0065,5.0163,16400.0
2004-05-21 10:00:00,5.1,5.12,5.07,5.08,18500.0,5.0065,5.0261,4.977,4.9869,18500.0
2004-05-21 10:30:00,5.1,5.18,5.08,5.16,38300.0,5.0065,5.085,4.9869,5.0654,38300.0
2004-05-21 11:00:00,5.16,5.18,5.13,5.16,23400.0,5.0654,5.085,5.0359,5.0654,23400.0
2004-05-21 11:30:00,5.17,5.18,5.14,5.14,87700.0,5.0752,5.085,5.0458,5.0458,87700.0
2004-05-21 12:00:00,5.15,5.17,5.11,5.14,8800.0,5.0556,5.0752,5.0163,5.0458,8800.0
2004-05-21 12:30:00,5.15,5.16,5.11,5.16,42200.0,5.0556,5.0654,5.0163,5.0654,42200.0
2004-05-21 13:00:00,5.16,5.16,5.1,5.1,19500.0,5.0654,5.0654,5.0065,5.0065,19500.0
2004-05-21 13:30:00,5.11,5.14,5.08,5.13,31300.0,5.0163,5.0458,4.9869,5.0359,31300.0
2004-05-21 14:00:00,5.13,5.13,5.08,5.1,31900.0,5.0359,5.0359,4.9869,5.0065,31900.0
2004-05-21 14:30:00,5.11,5.11,5.06,5.09,25600.0,5.0163,5.0163,4.9672,4.9967,25600.0
2004-05-21 15:00:00,5.1,5.12,5.07,5.12,33800.0,5.0065,5.0261,4.977,5.0261,33800.0
2004-05-21 15:30:00,5.12,5.15,5.12,5.15,57900.0,5.0261,5.0556,5.0261,5.0556,57900.0
2004-05-24 09:30:00,5.17,5.19,5.1,5.12,53400.0,5.0752,5.0948,5.0065,5.0261,53400.0
2004-05-24 10:00:00,5.12,5.14,5.08,5.12,38400.0,5.0261,5.0458,4.9869,5.0261,38400.0
2004-05-24 10:30:00,5.12,5.14,5.1,5.13,66700.0,5.0261,5.0458,5.0065,5.0359,66700.0
2004-05-24 11:00:00,5.13,5.14,5.08,5.13,64300.0,5.0359,5.0458,4.9869,5.0359,64300.0
2004-05-24 11:30:00,5.13,5.14,5.1,5.12,27200.0,5.0359,5.0458,5.0065,5.0261,27200.0
2004-05-24 12:00:00,5.12,5.12,5.1,5.11,14600.0,5.0261,5.0261,5.0065,5.0163,14600.0
2004-05-24 12:30:00,5.11,5.11,5.1,5.1,7200.0,5.0163,5.0163,5.0065,5.0065,7200.0
2004-05-24 13:00:00,5.1,5.11,5.1,5.1,8300.0,5.0065,5.0163,5.0065,5.0065,8300.0
2004-05-24 13:30:00,5.1,5.12,5.1,5.11,15700.0,5.0065,5.0261,5.0065,5.0163,15700.0
2004-05-24 14:00:00,5.11,5.18,5.11,5.17,84300.0,5.0163,5.085,5.0163,5.0752,84300.0
2004-05-24 14:30:00,5.17,5.18,5.12,5.14,45200.0,5.0752,5.085,5.0261,5.0458,45200.0
2004-05-24 15:00:00,5.13,5.17,5.13,5.16,27200.0,5.0359,5.0752,5.0359,5.0654,27200.0
2004-05-24 15:30:00,5.18,5.2,5.16,5.19,83700.0,5.085,5.1047,5.0654,5.0948,83700.0
2004-05-25 09:30:00,5.14,5.31,5.14,5.25,94400.0,5.0458,5.2126,5.0458,5.1537,94400.0
2004-05-25 10:00:00,5.23,5.35,5.23,5.34,70200.0,5.1341,5.2519,5.1341,5.2421,70200.0
2004-05-25 10:30:00,5.36,5.38,5.27,5.28,62700.0,5.2617,5.2814,5.1734,5.1832,62700.0
2004-05-25 11:00:00,5.27,5.28,5.2,5.21,73500.0,5.1734,5.1832,5.1047,5.1145,73500.0
2004-05-25 11:30:00,5.21,5.26,5.21,5.23,33300.0,5.1145,5.1636,5.1145,5.1341,33300.0
2004-05-25 12:00:00,5.24,5.31,5.24,5.27,114600.0,5.1439,5.2126,5.1439,5.1734,114600.0
2004-05-25 12:30:00,5.27,5.31,5.26,5.31,16200.0,5.1734,5.2126,5.1636,5.2126,16200.0
2004-05-25 13:00:00,5.28,5.38,5.27,5.37,76900.0,5.1832,5.2814,5.1734,5.2715,76900.0
2004-05-25 13:30:00,5.38,5.46,5.35,5.37,54000.0,5.2814,5.3599,5.2519,5.2715,54000.0
2004-05-25 14:00:00,5.35,5.41,5.34,5.4,25000.0,5.2519,5.3108,5.2421,5.301,25000.0
2004-05-25 14:30:00,5.4,5.41,5.38,5.41,23800.0,5.301,5.3108,5.2814,5.3108,23800.0
2004-05-25 15:00:00,5.41,5.46,5.4,5.44,62900.0,5.3108,5.3599,5.301,5.3403,62900.0
2004-05-25 15:30:00,5.43,5.48,5.43,5.47,177100.0,5.3304,5.3795,5.3304,5.3697,177100.0
2004-05-26 09:30:00,5.36,5.51,5.35,5.48,100100.0,5.2617,5.409,5.2519,5.3795,100100.0
2004-05-26 10:00:00,5.47,5.49,5.43,5.47,61800.0,5.3697,5.3893,5.3304,5.3697,61800.0
2004-05-26 10:30:00,5.47,5.5,5.44,5.49,100400.0,5.3697,5.3992,5.3403,5.3893,100400.0
2004-05-26 11:00:00,5.5,5.55,5.45,5.5,40600.0,5.3992,5.4482,5.3501,5.3992,40600.0
2004-05-26 11:30:00,5.48,5.51,5.48,5.48,27600.0,5.3795,5.409,5.3795,5.3795,27600.0
2004-05-26 12:00:00,5.49,5.51,5.49,5.5,8700.0,5.3893,5.409,5.3893,5.3992,8700.0
2004-05-26 12:30:00,5.5,5.51,5.5,5.51,28400.0,5.3992,5.409,5.3992,5.409,28400.0
2004-05-26 13:00:00,5.5,5.5,5.49,5.5,8200.0,5.3992,5.3992,5.3893,5.3992,8200.0
2004-05-26 13:30:00,5.5,5.53,5.48,5.52,27600.0,5.3992,5.4286,5.3795,5.4188,27600.0
2004-05-26 14:00:00,5.52,5.52,5.49,5.51,69600.0,5.4188,5.4188,5.3893,5.409,69600.0
2004-05-26 14:30:00,5.52,5.55,5.5,5.51,33300.0,5.4188,5.4482,5.3992,5.409,33300.0
2004-05-26 15:00:00,5.51,5.52,5.47,5.48,70200.0,5.409,5.4188,5.3697,5.3795,70200.0
2004-05-26 15:30:00,5.47,5.48,5.45,5.47,65300.0,5.3697,5.3795,5.3501,5.3697,65300.0
2004-05-27 09:30:00,5.5,5.58,5.45,5.47,23800.0,5.3992,5.4777,5.3501,5.3697,23800.0
2004-05-27 10:00:00,5.47,5.5,5.44,5.49,24900.0,5.3697,5.3992,5.3403,5.3893,24900.0
2004-05-27 10:30:00,5.47,5.5,5.47,5.5,24600.0,5.3697,5.3992,5.3697,5.3992,24600.0
2004-05-27 11:00:00,5.49,5.5,5.33,5.33,50600.0,5.3893,5.3992,5.2323,5.2323,50600.0
2004-05-27 11:30:00,5.34,5.36,5.32,5.32,26300.0,5.2421,5.2617,5.2225,5.2225,26300.0
2004-05-27 12:00:00,5.33,5.35,5.3,5.3,24900.0,5.2323,5.2519,5.2028,5.2028,24900.0
2004-05-27 12:30:00,5.3,5.3,5.22,5.23,47600.0,5.2028,5.2028,5.1243,5.1341,47600.0
2004-05-27 13:00:00,5.24,5.26,5.19,5.26,36200.0,5.1439,5.1636,5.0948,5.1636,36200.0
2004-05-27 13:30:00,5.26,5.29,5.25,5.28,46800.0,5.1636,5.193,5.1537,5.1832,46800.0
2004-05-27 14:00:00,5.27,5.3,5.24,5.27,26200.0,5.1734,5.2028,5.1439,5.1734,26200.0
2004-05-27 14:30:00,5.28,5.35,5.27,5.31,34400.0,5.1832,5.2519,5.1734,5.2126,34400.0
2004-05-27 15:00:00,5.32,5.32,5.27,5.3,37800.0,5.2225,5.2225,5.1734,5.2028,37800.0
2004-05-27 15:30:00,5.31,5.37,5.29,5.34,61600.0,5.2126,5.2715,5.193,5.2421,61600.0
2004-05-28 09:30:00,5.33,5.38,5.23,5.34,36000.0,5.2323,5.2814,5.1341,5.2421,36000.0
2004-05-28 10:00:00,5.38,5.39,5.33,5.33,14100.0,5.2814,5.2912,5.2323,5.2323,14100.0
2004-05-28 10:30:00,5.34,5.37,5.31,5.37,14900.0,5.2421,5.2715,5.2126,5.2715,14900.0
2004-05-28 11:00:00,5.38,5.39,5.32,5.34,32000.0,5.2814,5.2912,5.2225,5.2421,32000.0
2004-05-28 11:30:00,5.33,5.4,5.33,5.35,24300.0,5.2323,5.301,5.2323,5.2519,24300.0
2004-05-28 12:00:00,5.35,5.38,5.32,5.32,16000.0,5.2519,5.2814,5.2225,5.2225,16000.0
2004-05-28 12:30:00,5.33,5.35,5.31,5.31,14700.0,5.2323,5.2519,5.2126,5.2126,14700.0
2004-05-28 13:00:00,5.31,5.36,5.31,5.31,23400.0,5.2126,5.2617,5.2126,5.2126,23400.0
2004-05-28 13:30:00,5.31,5.35,5.31,5.32,13600.0,5.2126,5.2519,5.2126,5.2225,13600.0
2004-05-28 14:00:00,5.32,5.33,5.3,5.3,11900.0,5.2225,5.2323,5.2028,5.2028,11900.0
2004-05-28 14:30:00,5.31,5.34,5.3,5.33,26600.0,5.2126,5.2421,5.2028,5.2323,26600.0
2004-05-28 15:00:00,5.32,5.35,5.3,5.31,25000.0,5.2225,5.2519,5.2028,5.2126,25000.0
2004-05-28 15:30:00,5.31,5.33,5.3,5.32,45800.0,5.2126,5.2323,5.2028,5.2225,45800.0
2004-06-01 09:30:00,5.31,5.32,5.2,5.2,35400.0,5.2126,5.2225,5.1047,5.1047,35400.0
2004-06-01 10:00:00,5.2,5.2,5.17,5.19,49200.0,5.1047,5.1047,5.0752,5.0948,49200.0
2004-06-01 10:30:00,5.19,5.2,5.17,5.19,56900.0,5.0948,5.1047,5.0752,5.0948,56900.0
2004-06-01 11:00:00,5.2,5.21,5.19,5.2,22200.0,5.1047,5.1145,5.0948,5.1047,22200.0
2004-06-01 11:30:00,5.2,5.21,5.19,5.21,13600.0,5.1047,5.1145,5.0948,5.1145,13600.0
2004-06-01 12:00:00,5.22,5.22,5.2,5.21,11000.0,5.1243,5.1243,5.1047,5.1145,11000.0
2004-06-01 12:30:00,5.21,5.25,5.19,5.25,36100.0,5.1145,5.1537,5.0948,5.1537,36100.0
2004-06-01 13:00:00,5.25,5.26,5.22,5.25,15800.0,5.1537,5.1636,5.1243,5.1537,15800.0
2004-06-01 13:30:00,5.25,5.26,5.25,5.26,34200.0,5.1537,5.1636,5.1537,5.1636,34200.0
2004-06-01 14:00:00,5.27,5.27,5.21,5.21,18900.0,5.1734,5.1734,5.1145,5.1145,18900.0
2004-06-01 14:30:00,5.22,5.28,5.21,5.28,20400.0,5.1243,5.1832,5.1145,5.1832,20400.0
2004-06-01 15:00:00,5.28,5.3,5.25,5.29,23400.0,5.1832,5.2028,5.1537,5.193,23400.0
2004-06-01 15:30:00,5.29,5.4,5.29,5.4,99700.0,5.193,5.301,5.193,5.301,99700.0
2004-06-02 09:30:00,5.35,5.5,5.35,5.36,30700.0,5.2519,5.3992,5.2519,5.2617,30700.0
2004-06-02 10:00:00,5.38,5.47,5.35,5.39,27900.0,5.2814,5.3697,5.2519,5.2912,27900.0
2004-06-02 10:30:00,5.38,5.49,5.36,5.49,38400.0,5.2814,5.3893,5.2617,5.3893,38400.0
2004-06-02 11:00:00,5.49,5.49,5.4,5.4,18400.0,5.3893,5.3893,5.301,5.301,18400.0
2004-06-02 11:30:00,5.4,5.46,5.4,5.45,18200.0,5.301,5.3599,5.301,5.3501,18200.0
2004-06-02 12:00:00,5.45,5.48,5.44,5.47,26000.0,5.3501,5.3795,5.3403,5.3697,26000.0
2004-06-02 12:30:00,5.47,5.49,5.45,5.47,19900.0,5.3697,5.3893,5.3501,5.3697,19900.0
2004-06-02 13:00:00,5.46,5.48,5.44,5.44,36700.0,5.3599,5.3795,5.3403,5.3403,36700.0
2004-06-02 13:30:00,5.44,5.47,5.41,5.42,52500.0,5.3403,5.3697,5.3108,5.3206,52500.0
2004-06-02 14:00:00,5.44,5.51,5.4,5.51,50200.0,5.3403,5.409,5.301,5.409,50200.0
2004-06-02 14:30:00,5.51,5.55,5.49,5.52,28300.0,5.409,5.4482,5.3893,5.4188,28300.0
2004-06-02 15:00:00,5.51,5.51,5.48,5.49,22700.0,5.409,5.409,5.3795,5.3893,22700.0
2004-06-02 15:30:00,5.48,5.52,5.44,5.45,56800.0,5.3795,5.4188,5.3403,5.3501,56800.0
2004-06-03 09:30:00,5.39,5.45,5.3,5.43,18200.0,5.2912,5.3501,5.2028,5.3304,18200.0
2004-06-03 10:00:00,5.43,5.43,5.34,5.34,28000.0,5.3304,5.3304,5.2421,5.2421,28000.0
2004-06-03 10:30:00,5.33,5.38,5.31,5.38,61400.0,5.2323,5.2814,5.2126,5.2814,61400.0
2004-06-03 11:00:00,5.37,5.38,5.3,5.31,37100.0,5.2715,5.2814,5.2028,5.2126,37100.0
2004-06-03 11:30:00,5.32,5.35,5.31,5.34,22800.0,5.2225,5.2519,5.2126,5.2421,22800.0
2004-06-03 12:00:00,5.32,5.36,5.32,5.36,14800.0,5.2225,5.2617,5.2225,5.2617,14800.0
2004-06-03 12:30:00,5.36,5.36,5.32,5.34,16400.0,5.2617,5.2617,5.2225,5.2421,16400.0
2004-06-03 13:00:00,5.34,5.34,5.3,5.31,10200.0,5.2421,5.2421,5.2028,5.2126,10200.0
2004-06-03 13:30:00,5.31,5.34,5.27,5.31,34100.0,5.2126,5.2421,5.1734,5.2126,34100.0
2004-06-03 14:00:00,5.31,5.31,5.22,5.25,84100.0,5.2126,5.2126,5.1243,5.1537,84100.0
2004-06-03 14:30:00,5.25,5.33,5.25,5.29,35400.0,5.1537,5.2323,5.1537,5.193,35400.0
2004-06-03 15:00:00,5.29,5.3,5.27,5.28,41800.0,5.193,5.2028,5.1734,5.1832,41800.0
2004-06-03 15:30:00,5.28,5.29,5.25,5.25,102400.0,5.1832,5.193,5.1537,5.1537,102400.0
2004-06-04 09:30:00,5.37,5.37,5.27,5.27,21100.0,5.2715,5.2715,5.1734,5.1734,21100.0
2004-06-04 10:00:00,5.29,5.36,5.27,5.35,13200.0,5.193,5.2617,5.1734,5.2519,13200.0
2004-06-04 10:30:00,5.36,5.42,5.33,5.39,26300.0,5.2617,5.3206,5.2323,5.2912,26300.0
2004-06-04 11:00:00,5.39,5.42,5.35,5.35,20400.0,5.2912,5.3206,5.2519,5.2519,20400.0
2004-06-04 11:30:00,5.36,5.39,5.35,5.36,7200.0,5.2617,5.2912,5.2519,5.2617,7200.0
2004-06-04 12:00:00,5.37,5.4,5.36,5.39,8400.0,5.2715,5.301,5.2617,5.2912,8400.0
2004-06-04 12:30:00,5.4,5.42,5.35,5.38,40700.0,5.301,5.3206,5.2519,5.2814,40700.0
2004-06-04 13:00:00,5.38,5.39,5.35,5.37,20600.0,5.2814,5.2912,5.2519,5.2715,20600.0
2004-06-04 13:30:00,5.35,5.38,5.33,5.34,36300.0,5.2519,5.2814,5.2323,5.2421,36300.0
2004-06-04 14:00:00,5.34,5.34,5.32,5.32,17000.0,5.2421,5.2421,5.2225,5.2225,17000.0
2004-06-04 14:30:00,5.33,5.36,5.33,5.35,15500.0,5.2323,5.2617,5.2323,5.2519,15500.0
2004-06-04 15:00:00,5.34,5.37,5.31,5.32,24900.0,5.2421,5.2715,5.2126,5.2225,24900.0
2004-06-04 15:30:00,5.32,5.32,5.25,5.26,97600.0,5.2225,5.2225,5.1537,5.1636,97600.0
2004-06-07 09:30:00,5.4,5.42,5.33,5.36,25500.0,5.301,5.3206,5.2323,5.2617,25500.0
2004-06-07 10:00:00,5.36,5.36,5.32,5.34,10400.0,5.2617,5.2617,5.2225,5.2421,10400.0
2004-06-07 10:30:00,5.35,5.38,5.34,5.37,32600.0,5.2519,5.2814,5.2421,5.2715,32600.0
2004-06-07 11:00:00,5.38,5.39,5.35,5.37,23000.0,5.2814,5.2912,5.2519,5.2715,23000.0
2004-06-07 11:30:00,5.37,5.4,5.36,5.37,27600.0,5.2715,5.301,5.2617,5.2715,27600.0
2004-06-07 12:00:00,5.39,5.39,5.36,5.38,22600.0,5.2912,5.2912,5.2617,5.2814,22600.0
2004-06-07 12:30:00,5.38,5.39,5.36,5.39,15100.0,5.2814,5.2912,5.2617,5.2912,15100.0
2004-06-07 13:00:00,5.39,5.4,5.37,5.39,34700.0,5.2912,5.301,5.2715,5.2912,34700.0
2004-06-07 13:30:00,5.39,5.4,5.37,5.38,20700.0,5.2912,5.301,5.2715,5.2814,20700.0
2004-06-07 14:00:00,5.39,5.39,5.34,5.36,27800.0,5.2912,5.2912,5.2421,5.2617,27800.0
2004-06-07 14:30:00,5.37,5.43,5.35,5.41,66000.0,5.2715,5.3304,5.2519,5.3108,66000.0
2004-06-07 15:00:00,5.41,5.46,5.41,5.46,42600.0,5.3108,5.3599,5.3108,5.3599,42600.0
2004-06-07 15:30:00,5.46,5.55,5.46,5.49,167500.0,5.3599,5.4482,5.3599,5.3893,167500.0
2004-06-08 09:30:00,5.46,5.5,5.43,5.46,47500.0,5.3599,5.3992,5.3304,5.3599,47500.0
2004-06-08 10:00:00,5.46,5.51,5.45,5.51,15000.0,5.3599,5.409,5.3501,5.409,15000.0
2004-06-08 10:30:00,5.51,5.51,5.45,5.46,28400.0,5.409,5.409,5.3501,5.3599,28400.0
2004-06-08 11:00:00,5.44,5.48,5.42,5.45,57500.0,5.3403,5.3795,5.3206,5.3501,57500.0
2004-06-08 11:30:00,5.45,5.48,5.44,5.48,30900.0,5.3501,5.3795,5.3403,5.3795,30900.0
2004-06-08 12:00:00,5.48,5.49,5.45,5.49,14300.0,5.3795,5.3893,5.3501,5.3893,14300.0
2004-06-08 12:30:00,5.48,5.52,5.46,5.52,50300.0,5.3795,5.4188,5.3599,5.4188,50300.0
2004-06-08 13:00:00,5.51,5.52,5.48,5.48,11600.0,5.409,5.4188,5.3795,5.3795,11600.0
2004-06-08 13:30:00,5.48,5.48,5.46,5.47,22700.0,5.3795,5.3795,5.3599,5.3697,22700.0
2004-06-08 14:00:00,5.47,5.47,5.45,5.46,22300.0,5.3697,5.3697,5.3501,5.3599,22300.0
2004-06-08 14:30:00,5.46,5.5,5.46,5.47,45500.0,5.3599,5.3992,5.3599,5.3697,45500.0
2004-06-08 15:00:00,5.5,5.51,5.47,5.48,135700.0,5.3992,5.409,5.3697,5.3795,135700.0
2004-06-08 15:30:00,5.48,5.51,5.45,5.48,105300.0,5.3795,5.409,5.3501,5.3795,105300.0
2004-06-09 09:30:00,5.5,5.5,5.45,5.48,20800.0,5.3992,5.3992,5.3501,5.3795,20800.0
2004-06-09 10:00:00,5.48,5.48,5.43,5.43,4400.0,5.3795,5.3795,5.3304,5.3304,4400.0
2004-06-09 10:30:00,5.43,5.44,5.34,5.34,22700.0,5.3304,5.3403,5.2421,5.2421,22700.0
2004-06-09 11:00:00,5.34,5.4,5.34,5.4,95000.0,5.2421,5.301,5.2421,5.301,95000.0
2004-06-09 11:30:00,5.39,5.39,5.37,5.37,12600.0,5.2912,5.2912,5.2715,5.2715,12600.0
2004-06-09 12:00:00,5.37,5.38,5.37,5.37,9400.0,5.2715,5.2814,5.2715,5.2715,9400.0
2004-06-09 12:30:00,5.37,5.39,5.37,5.38,19100.0,5.2715,5.2912,5.2715,5.2814,19100.0
2004-06-09 13:00:00,5.38,5.38,5.37,5.37,18100.0,5.2814,5.2814,5.2715,5.2715,18100.0
2004-06-09 13:30:00,5.37,5.4,5.37,5.4,54400.0,5.2715,5.301,5.2715,5.301,54400.0
2004-06-09 14:00:00,5.38,5.39,5.37,5.38,35400.0,5.2814,5.2912,5.2715,5.2814,35400.0
2004-06-09 14:30:00,5.38,5.4,5.37,5.4,36500.0,5.2814,5.301,5.2715,5.301,36500.0
2004-06-09 15:00:00,5.4,5.41,5.31,5.31,108400.0,5.301,5.3108,5.2126,5.2126,108400.0
2004-06-09 15:30:00,5.31,5.41,5.31,5.34,127100.0,5.2126,5.3108,5.2126,5.2421,127100.0
2004-06-10 09:30:00,5.37,5.43,5.36,5.4,14700.0,5.2715,5.3304,5.2617,5.301,14700.0
2004-06-10 10:00:00,5.4,5.44,5.38,5.43,13300.0,5.301,5.3403,5.2814,5.3304,13300.0
2004-06-10 10:30:00,5.42,5.43,5.35,5.38,17700.0,5.3206,5.3304,5.2519,5.2814,17700.0
2004-06-10 11:00:00,5.37,5.4,5.36,5.37,25800.0,5.2715,5.301,5.2617,5.2715,25800.0
2004-06-10 11:30:00,5.38,5.41,5.37,5.4,25200.0,5.2814,5.3108,5.2715,5.301,25200.0
2004-06-10 12:00:00,5.4,5.54,5.38,5.5,183000.0,5.301,5.4384,5.2814,5.3992,183000.0
2004-06-10 12:30:00,5.49,5.52,5.49,5.51,36300.0,5.3893,5.4188,5.3893,5.409,36300.0
2004-06-10 13:00:00,5.51,5.51,5.48,5.49,42800.0,5.409,5.409,5.3795,5.3893,42800.0
2004-06-10 13:30:00,5.49,5.52,5.45,5.49,157300.0,5.3893,5.4188,5.3501,5.3893,157300.0
2004-06-10 14:00:00,5.49,5.52,5.46,5.48,59800.0,5.3893,5.4188,5.3599,5.3795,59800.0
2004-06-10 14:30:00,5.48,5.48,5.41,5.43,56700.0,5.3795,5.3795,5.3108,5.3304,56700.0
2004-06-10 15:00:00,5.43,5.44,5.4,5.4,64500.0,5.3304,5.3403,5.301,5.301,64500.0
2004-06-10 15:30:00,5.41,5.49,5.4,5.47,106300.0,5.3108,5.3893,5.301,5.3697,106300.0
2004-06-14 09:30:00,5.42,5.48,5.4,5.4,15800.0,5.3206,5.3795,5.301,5.301,15800.0
2004-06-14 10:00:00,5.4,5.4,5.3,5.32,14000.0,5.301,5.301,5.2028,5.2225,14000.0
2004-06-14 10:30:00,5.3,5.32,5.28,5.29,25000.0,5.2028,5.2225,5.1832,5.193,25000.0
2004-06-14 11:00:00,5.29,5.29,5.27,5.28,21700.0,5.193,5.193,5.1734,5.1832,21700.0
2004-06-14 11:30:00,5.27,5.29,5.23,5.23,51500.0,5.1734,5.193,5.1341,5.1341,51500.0
2004-06-14 12:00:00,5.22,5.25,5.17,5.17,56000.0,5.1243,5.1537,5.0752,5.0752,56000.0
2004-06-14 12:30:00,5.17,5.18,5.09,5.11,41200.0,5.0752,5.085,4.9967,5.0163,41200.0
2004-06-14 13:00:00,5.11,5.17,5.1,5.16,30500.0,5.0163,5.0752,5.0065,5.0654,30500.0
2004-06-14 13:30:00,5.16,5.2,5.16,5.2,13800.0,5.0654,5.1047,5.0654,5.1047,13800.0
2004-06-14 14:00:00,5.2,5.3,5.2,5.22,74400.0,5.1047,5.2028,5.1047,5.1243,74400.0
2004-06-14 14:30:00,5.2,5.2,5.16,5.16,35000.0,5.1047,5.1047,5.0654,5.0654,35000.0
2004-06-14 15:00:00,5.16,5.17,5.13,5.16,31200.0,5.0654,5.0752,5.0359,5.0654,31200.0
2004-06-14 15:30:00,5.17,5.31,5.16,5.28,211700.0,5.0752,5.2126,5.0654,5.1832,211700.0
2004-06-15 09:30:00,5.28,5.33,5.25,5.29,21000.0,5.1832,5.2323,5.1537,5.193,21000.0
2004-06-15 10:00:00,5.28,5.3,5.28,5.29,142900.0,5.1832,5.2028,5.1832,5.193,142900.0
2004-06-15 10:30:00,5.28,5.29,5.2,5.21,90900.0,5.1832,5.193,5.1047,5.1145,90900.0
2004-06-15 11:00:00,5.21,5.21,5.18,5.2,14100.0,5.1145,5.1145,5.085,5.1047,14100.0
2004-06-15 11:30:00,5.19,5.2,5.15,5.2,32600.0,5.0948,5.1047,5.0556,5.1047,32600.0
2004-06-15 12:00:00,5.19,5.21,5.18,5.2,29000.0,5.0948,5.1145,5.085,5.1047,29000.0
2004-06-15 12:30:00,5.18,5.27,5.18,5.27,35500.0,5.085,5.1734,5.085,5.1734,35500.0
2004-06-15 13:00:00,5.27,5.28,5.23,5.25,135900.0,5.1734,5.1832,5.1341,5.1537,135900.0
2004-06-15 13:30:00,5.25,5.27,5.25,5.26,77300.0,5.1537,5.1734,5.1537,5.1636,77300.0
2004-06-15 14:00:00,5.25,5.27,5.23,5.23,145300.0,5.1537,5.1734,5.1341,5.1341,145300.0
2004-06-15 14:30:00,5.23,5.25,5.22,5.24,157900.0,5.1341,5.1537,5.1243,5.1439,157900.0
2004-06-15 15:00:00,5.23,5.24,5.22,5.22,60500.0,5.1341,5.1439,5.1243,5.1243,60500.0
2004-06-15 15:30:00,5.22,5.25,5.22,5.25,60700.0,5.1243,5.1537,5.1243,5.1537,60700.0
2004-06-16 09:30:00,5.27,5.27,5.2,5.24,21400.0,5.1734,5.1734,5.1047,5.1439,21400.0
2004-06-16 10:00:00,5.23,5.28,5.21,5.26,14800.0,5.1341,5.1832,5.1145,5.1636,14800.0
2004-06-16 10:30:00,5.26,5.3,5.25,5.28,24400.0,5.1636,5.2028,5.1537,5.1832,24400.0
2004-06-16 11:00:00,5.26,5.28,5.24,5.24,14400.0,5.1636,5.1832,5.1439,5.1439,14400.0
2004-06-16 11:30:00,5.24,5.25,5.22,5.22,25300.0,5.1439,5.1537,5.1243,5.1243,25300.0
2004-06-16 12:00:00,5.22,5.38,5.22,5.34,94700.0,5.1243,5.2814,5.1243,5.2421,94700.0
2004-06-16 12:30:00,5.35,5.36,5.3,5.36,24700.0,5.2519,5.2617,5.2028,5.2617,24700.0
2004-06-16 13:00:00,5.36,5.41,5.32,5.38,35900.0,5.2617,5.3108,5.2225,5.2814,35900.0
2004-06-16 13:30:00,5.38,5.38,5.32,5.34,25200.0,5.2814,5.2814,5.2225,5.2421,25200.0
2004-06-16 14:00:00,5.35,5.38,5.33,5.33,17300.0,5.2519,5.2814,5.2323,5.2323,17300.0
2004-06-16 14:30:00,5.33,5.35,5.31,5.31,12000.0,5.2323,5.2519,5.2126,5.2126,12000.0
2004-06-16 15:00:00,5.31,5.32,5.31,5.32,19700.0,5.2126,5.2225,5.2126,5.2225,19700.0
2004-06-16 15:30:00,5.32,5.34,5.23,5.25,82600.0,5.2225,5.2421,5.1341,5.1537,82600.0
2004-06-17 09:30:00,5.26,5.31,5.21,5.25,23000.0,5.1636,5.2126,5.1145,5.1537,23000.0
2004-06-17 10:00:00,5.23,5.32,5.22,5.32,13700.0,5.1341,5.2225,5.1243,5.2225,13700.0
2004-06-17 10:30:00,5.31,5.4,5.3,5.33,34400.0,5.2126,5.301,5.2028,5.2323,34400.0
2004-06-17 11:00:00,5.35,5.35,5.26,5.33,16600.0,5.2519,5.2519,5.1636,5.2323,16600.0
2004-06-17 11:30:00,5.34,5.53,5.32,5.45,99000.0,5.2421,5.4286,5.2225,5.3501,99000.0
2004-06-17 12:00:00,5.45,5.51,5.45,5.46,60800.0,5.3501,5.409,5.3501,5.3599,60800.0
2004-06-17 12:30:00,5.43,5.47,5.39,5.47,21300.0,5.3304,5.3697,5.2912,5.3697,21300.0
2004-06-17 13:00:00,5.47,5.51,5.45,5.47,121800.0,5.3697,5.409,5.3501,5.3697,121800.0
2004-06-17 13:30:00,5.47,5.47,5.43,5.44,21500.0,5.3697,5.3697,5.3304,5.3403,21500.0
2004-06-17 14:00:00,5.44,5.48,5.43,5.48,26800.0,5.3403,5.3795,5.3304,5.3795,26800.0
2004-06-17 14:30:00,5.45,5.45,5.35,5.39,51500.0,5.3501,5.3501,5.2519,5.2912,51500.0
2004-06-17 15:00:00,5.38,5.4,5.35,5.4,68000.0,5.2814,5.301,5.2519,5.301,68000.0
2004-06-17 15:30:00,5.4,5.51,5.38,5.5,84900.0,5.301,5.409,5.2814,5.3992,84900.0
2004-06-18 09:30:00,5.42,5.47,5.42,5.42,110900.0,5.3206,5.3697,5.3206,5.3206,110900.0
2004-06-18 10:00:00,5.42,5.47,5.4,5.43,32600.0,5.3206,5.3697,5.301,5.3304,32600.0
2004-06-18 10:30:00,5.43,5.58,5.43,5.54,69400.0,5.3304,5.4777,5.3304,5.4384,69400.0
2004-06-18 11:00:00,5.53,5.53,5.51,5.52,27200.0,5.4286,5.4286,5.409,5.4188,27200.0
2004-06-18 11:30:00,5.51,5.53,5.51,5.52,20800.0,5.409,5.4286,5.409,5.4188,20800.0
2004-06-18 12:00:00,5.52,5.52,5.5,5.5,17500.0,5.4188,5.4188,5.3992,5.3992,17500.0
2004-06-18 12:30:00,5.51,5.52,5.47,5.47,22800.0,5.409,5.4188,5.3697,5.3697,22800.0
2004-06-18 13:00:00,5.47,5.48,5.46,5.48,10800.0,5.3697,5.3795,5.3599,5.3795,10800.0
2004-06-18 13:30:00,5.46,5.5,5.45,5.5,13200.0,5.3599,5.3992,5.3501,5.3992,13200.0
2004-06-18 14:00:00,5.46,5.46,5.44,5.45,4800.0,5.3599,5.3599,5.3403,5.3501,4800.0
2004-06-18 14:30:00,5.45,5.45,5.41,5.41,7800.0,5.3501,5.3501,5.3108,5.3108,7800.0
2004-06-18 15:00:00,5.4,5.43,5.39,5.42,19900.0,5.301,5.3304,5.2912,5.3206,19900.0
2004-06-18 15:30:00,5.42,5.42,5.4,5.41,34300.0,5.3206,5.3206,5.301,5.3108,34300.0
2004-06-21 09:30:00,5.4,5.43,5.35,5.38,19900.0,5.301,5.3304,5.2519,5.2814,19900.0
2004-06-21 10:00:00,5.41,5.41,5.36,5.36,2800.0,5.3108,5.3108,5.2617,5.2617,2800.0
2004-06-21 10:30:00,5.36,5.37,5.27,5.32,30300.0,5.2617,5.2715,5.1734,5.2225,30300.0
2004-06-21 11:00:00,5.32,5.32,5.27,5.31,28300.0,5.2225,5.2225,5.1734,5.2126,28300.0
2004-06-21 11:30:00,5.31,5.33,5.3,5.31,13900.0,5.2126,5.2323,5.2028,5.2126,13900.0
2004-06-21 12:00:00,5.31,5.36,5.3,5.36,16600.0,5.2126,5.2617,5.2028,5.2617,16600.0
2004-06-21 12:30:00,5.36,5.37,5.34,5.35,6900.0,5.2617,5.2715,5.2421,5.2519,6900.0
2004-06-21 13:00:00,5.36,5.37,5.35,5.37,7000.0,5.2617,5.2715,5.2519,5.2715,7000.0
2004-06-21 13:30:00,5.37,5.37,5.35,5.37,9200.0,5.2715,5.2715,5.2519,5.2715,9200.0
2004-06-21 14:00:00,5.36,5.37,5.34,5.36,7300.0,5.2617,5.2715,5.2421,5.2617,7300.0
2004-06-21 14:30:00,5.37,5.37,5.34,5.36,8300.0,5.2715,5.2715,5.2421,5.2617,8300.0
2004-06-21 15:00:00,5.36,5.38,5.35,5.36,26700.0,5.2617,5.2814,5.2519,5.2617,26700.0
2004-06-21 15:30:00,5.36,5.39,5.34,5.37,27100.0,5.2617,5.2912,5.2421,5.2715,27100.0
2004-06-22 09:30:00,5.38,5.39,5.27,5.31,23200.0,5.2814,5.2912,5.1734,5.2126,23200.0
2004-06-22 10:00:00,5.31,5.31,5.27,5.28,38200.0,5.2126,5.2126,5.1734,5.1832,38200.0
2004-06-22 10:30:00,5.27,5.3,5.27,5.29,65900.0,5.1734,5.2028,5.1734,5.193,65900.0
2004-06-22 11:00:00,5.28,5.37,5.25,5.37,101400.0,5.1832,5.2715,5.1537,5.2715,101400.0
2004-06-22 11:30:00,5.37,5.38,5.3,5.35,214300.0,5.2715,5.2814,5.2028,5.2519,214300.0
2004-06-22 12:00:00,5.35,5.36,5.32,5.33,9500.0,5.2519,5.2617,5.2225,5.2323,9500.0
2004-06-22 12:30:00,5.33,5.37,5.32,5.32,20100.0,5.2323,5.2715,5.2225,5.2225,20100.0
2004-06-22 13:00:00,5.33,5.39,5.33,5.39,88700.0,5.2323,5.2912,5.2323,5.2912,88700.0
2004-06-22 13:30:00,5.38,5.42,5.35,5.41,29400.0,5.2814,5.3206,5.2519,5.3108,29400.0
2004-06-22 14:00:00,5.4,5.45,5.38,5.44,37500.0,5.301,5.3501,5.2814,5.3403,37500.0
2004-06-22 14:30:00,5.43,5.5,5.43,5.48,68500.0,5.3304,5.3992,5.3304,5.3795,68500.0
2004-06-22 15:00:00,5.49,5.55,5.48,5.49,64100.0,5.3893,5.4482,5.3795,5.3893,64100.0
2004-06-22 15:30:00,5.49,5.52,5.46,5.47,130500.0,5.3893,5.4188,5.3599,5.3697,130500.0
2004-06-23 09:30:00,5.51,5.56,5.45,5.56,15700.0,5.409,5.4581,5.3501,5.4581,15700.0
2004-06-23 10:00:00,5.55,5.73,5.53,5.72,81400.0,5.4482,5.6249,5.4286,5.6151,81400.0
2004-06-23 10:30:00,5.7,5.71,5.67,5.68,24300.0,5.5955,5.6053,5.566,5.5759,24300.0
2004-06-23 11:00:00,5.68,5.8,5.67,5.76,220500.0,5.5759,5.6937,5.566,5.6544,220500.0
2004-06-23 11:30:00,5.75,5.8,5.73,5.79,21800.0,5.6446,5.6937,5.6249,5.6838,21800.0
2004-06-23 12:00:00,5.78,5.94,5.77,5.92,111600.0,5.674,5.8311,5.6642,5.8115,111600.0
2004-06-23 12:30:00,5.93,5.96,5.84,5.91,42200.0,5.8213,5.8507,5.7329,5.8016,42200.0
2004-06-23 13:00:00,5.91,6.0,5.85,6.0,56200.0,5.8016,5.89,5.7427,5.89,56200.0
2004-06-23 13:30:00,6.02,6.02,5.97,6.0,48800.0,5.9096,5.9096,5.8605,5.89,48800.0
2004-06-23 14:00:00,6.01,6.09,6.0,6.09,67800.0,5.8998,5.9783,5.89,5.9783,67800.0
2004-06-23 14:30:00,6.1,6.16,5.99,6.0,136200.0,5.9882,6.0471,5.8802,5.89,136200.0
2004-06-23 15:00:00,5.99,6.01,5.96,6.01,64700.0,5.8802,5.8998,5.8507,5.8998,64700.0
2004-06-23 15:30:00,6.01,6.05,5.86,5.87,140000.0,5.8998,5.9391,5.7526,5.7624,140000.0
2004-06-24 09:30:00,6.15,6.15,6.05,6.05,90400.0,6.0372,6.0372,5.9391,5.9391,90400.0
2004-06-24 10:00:00,6.06,6.12,6.02,6.07,94200.0,5.9489,6.0078,5.9096,5.9587,94200.0
2004-06-24 10:30:00,6.07,6.6,6.06,6.6,334300.0,5.9587,6.479,5.9489,6.479,334300.0
2004-06-24 11:00:00,6.58,6.58,6.47,6.48,68300.0,6.4594,6.4594,6.3514,6.3612,68300.0
2004-06-24 11:30:00,6.47,6.58,6.44,6.46,67900.0,6.3514,6.4594,6.3219,6.3416,67900.0
2004-06-24 12:00:00,6.46,6.47,6.37,6.4,62100.0,6.3416,6.3514,6.2532,6.2827,62100.0
2004-06-24 12:30:00,6.4,6.4,6.35,6.35,24700.0,6.2827,6.2827,6.2336,6.2336,24700.0
2004-06-24 13:00:00,6.34,6.35,6.23,6.23,26100.0,6.2238,6.2336,6.1158,6.1158,26100.0
2004-06-24 13:30:00,6.21,6.23,6.15,6.16,37000.0,6.0961,6.1158,6.0372,6.0471,37000.0
2004-06-24 14:00:00,6.16,6.22,6.06,6.16,42600.0,6.0471,6.106,5.9489,6.0471,42600.0
2004-06-24 14:30:00,6.16,6.17,6.07,6.07,62300.0,6.0471,6.0569,5.9587,5.9587,62300.0
2004-06-24 15:00:00,6.07,6.12,6.06,6.1,63700.0,5.9587,6.0078,5.9489,5.9882,63700.0
2004-06-24 15:30:00,6.1,6.1,6.04,6.04,92700.0,5.9882,5.9882,5.9293,5.9293,92700.0
2004-06-25 09:30:00,6.05,6.14,6.0,6.09,61600.0,5.9391,6.0274,5.89,5.9783,61600.0
2004-06-25 10:00:00,6.1,6.15,6.07,6.08,32500.0,5.9882,6.0372,5.9587,5.9685,32500.0
2004-06-25 10:30:00,6.08,6.11,6.03,6.03,32800.0,5.9685,5.998,5.9194,5.9194,32800.0
2004-06-25 11:00:00,6.02,6.05,5.93,6.05,17100.0,5.9096,5.9391,5.8213,5.9391,17100.0
2004-06-25 11:30:00,6.05,6.12,6.04,6.12,15700.0,5.9391,6.0078,5.9293,6.0078,15700.0
2004-06-25 12:00:00,6.07,6.16,6.06,6.16,51500.0,5.9587,6.0471,5.9489,6.0471,51500.0
2004-06-25 12:30:00,6.16,6.19,6.11,6.11,37700.0,6.0471,6.0765,5.998,5.998,37700.0
2004-06-25 13:00:00,6.11,6.12,6.05,6.09,17000.0,5.998,6.0078,5.9391,5.9783,17000.0
2004-06-25 13:30:00,6.08,6.17,6.05,6.12,39200.0,5.9685,6.0569,5.9391,6.0078,39200.0
2004-06-25 14:00:00,6.12,6.13,6.05,6.08,27200.0,6.0078,6.0176,5.9391,5.9685,27200.0
2004-06-25 14:30:00,6.08,6.21,6.08,6.16,31800.0,5.9685,6.0961,5.9685,6.0471,31800.0
2004-06-25 15:00:00,6.14,6.15,6.1,6.1,25000.0,6.0274,6.0372,5.9882,5.9882,25000.0
2004-06-25 15:30:00,6.1,6.32,6.1,6.32,93200.0,5.9882,6.2041,5.9882,6.2041,93200.0
2004-06-28 09:30:00,6.45,6.45,6.1,6.11,77500.0,6.3317,6.3317,5.9882,5.998,77500.0
2004-06-28 10:00:00,6.1,6.18,6.05,6.18,148400.0,5.9882,6.0667,5.9391,6.0667,148400.0
2004-06-28 10:30:00,6.18,6.18,6.1,6.11,72900.0,6.0667,6.0667,5.9882,5.998,72900.0
2004-06-28 11:00:00,6.08,6.16,6.07,6.16,25800.0,5.9685,6.0471,5.9587,6.0471,25800.0
2004-06-28 11:30:00,6.16,6.18,6.12,6.18,37200.0,6.0471,6.0667,6.0078,6.0667,37200.0
2004-06-28 12:00:00,6.12,6.2,6.11,6.11,62300.0,6.0078,6.0863,5.998,5.998,62300.0
2004-06-28 12:30:00,6.11,6.16,6.11,6.15,15800.0,5.998,6.0471,5.998,6.0372,15800.0
2004-06-28 13:00:00,6.15,6.22,6.15,6.2,29000.0,6.0372,6.106,6.0372,6.0863,29000.0
2004-06-28 13:30:00,6.19,6.19,6.15,6.15,32200.0,6.0765,6.0765,6.0372,6.0372,32200.0
2004-06-28 14:00:00,6.15,6.16,6.07,6.07,48200.0,6.0372,6.0471,5.9587,5.9587,48200.0
2004-06-28 14:30:00,6.06,6.1,6.0,6.08,87700.0,5.9489,5.9882,5.89,5.9685,87700.0
2004-06-28 15:00:00,6.08,6.08,6.0,6.04,39800.0,5.9685,5.9685,5.89,5.9293,39800.0
2004-06-28 15:30:00,6.04,6.08,6.0,6.0,60900.0,5.9293,5.9685,5.89,5.89,60900.0
2004-06-29 09:30:00,5.93,6.13,5.92,6.13,40200.0,5.8213,6.0176,5.8115,6.0176,40200.0
2004-06-29 10:00:00,6.13,6.21,6.12,6.13,28800.0,6.0176,6.0961,6.0078,6.0176,28800.0
2004-06-29 10:30:00,6.13,6.13,6.1,6.11,24900.0,6.0176,6.0176,5.9882,5.998,24900.0
2004-06-29 11:00:00,6.11,6.16,6.05,6.15,46000.0,5.998,6.0471,5.9391,6.0372,46000.0
2004-06-29 11:30:00,6.15,6.19,6.15,6.19,11000.0,6.0372,6.0765,6.0372,6.0765,11000.0
2004-06-29 12:00:00,6.19,6.2,6.18,6.18,10400.0,6.0765,6.0863,6.0667,6.0667,10400.0
2004-06-29 12:30:00,6.19,6.19,6.13,6.13,12600.0,6.0765,6.0765,6.0176,6.0176,12600.0
2004-06-29 13:00:00,6.13,6.15,6.13,6.14,11700.0,6.0176,6.0372,6.0176,6.0274,11700.0
2004-06-29 13:30:00,6.14,6.15,6.11,6.12,38300.0,6.0274,6.0372,5.998,6.0078,38300.0
2004-06-29 14:00:00,6.12,6.13,6.08,6.12,148800.0,6.0078,6.0176,5.9685,6.0078,148800.0
2004-06-29 14:30:00,6.12,6.16,6.1,6.15,43700.0,6.0078,6.0471,5.9882,6.0372,43700.0
2004-06-29 15:00:00,6.15,6.16,6.13,6.13,87200.0,6.0372,6.0471,6.0176,6.0176,87200.0
2004-06-29 15:30:00,6.13,6.21,6.12,6.21,146100.0,6.0176,6.0961,6.0078,6.0961,146100.0
2004-06-30 09:30:00,6.05,6.18,6.0,6.17,129800.0,5.9391,6.0667,5.89,6.0569,129800.0
2004-06-30 10:00:00,6.16,6.2,6.15,6.16,84900.0,6.0471,6.0863,6.0372,6.0471,84900.0
2004-06-30 10:30:00,6.16,6.21,6.14,6.15,64900.0,6.0471,6.0961,6.0274,6.0372,64900.0
2004-06-30 11:00:00,6.15,6.2,6.14,6.19,39100.0,6.0372,6.0863,6.0274,6.0765,39100.0
2004-06-30 11:30:00,6.19,6.19,6.15,6.15,24300.0,6.0765,6.0765,6.0372,6.0372,24300.0
2004-06-30 12:00:00,6.15,6.16,6.14,6.15,18000.0,6.0372,6.0471,6.0274,6.0372,18000.0
2004-06-30 12:30:00,6.15,6.15,6.1,6.13,16200.0,6.0372,6.0372,5.9882,6.0176,16200.0
2004-06-30 13:00:00,6.13,6.13,6.1,6.1,20700.0,6.0176,6.0176,5.9882,5.9882,20700.0
2004-06-30 13:30:00,6.1,6.13,6.1,6.1,289300.0,5.9882,6.0176,5.9882,5.9882,289300.0
2004-06-30 14:00:00,6.09,6.18,6.09,6.14,36800.0,5.9783,6.0667,5.9783,6.0274,36800.0
2004-06-30 14:30:00,6.15,6.17,6.13,6.16,18200.0,6.0372,6.0569,6.0176,6.0471,18200.0
2004-06-30 15:00:00,6.16,6.17,6.15,6.17,22600.0,6.0471,6.0569,6.0372,6.0569,22600.0
2004-06-30 15:30:00,6.17,6.22,6.16,6.21,169500.0,6.0569,6.106,6.0471,6.0961,169500.0
2004-07-01 09:30:00,6.29,6.3,6.16,6.23,44300.0,6.1747,6.1845,6.0471,6.1158,44300.0
2004-07-01 10:00:00,6.23,6.23,6.05,6.1,19300.0,6.1158,6.1158,5.9391,5.9882,19300.0
2004-07-01 10:30:00,6.1,6.16,6.1,6.11,38200.0,5.9882,6.0471,5.9882,5.998,38200.0
2004-07-01 11:00:00,6.13,6.13,6.1,6.12,53800.0,6.0176,6.0176,5.9882,6.0078,53800.0
2004-07-01 11:30:00,6.11,6.2,6.1,6.18,77800.0,5.998,6.0863,5.9882,6.0667,77800.0
2004-07-01 12:00:00,6.18,6.22,6.17,6.18,106700.0,6.0667,6.106,6.0569,6.0667,106700.0
2004-07-01 12:30:00,6.18,6.25,6.17,6.21,56400.0,6.0667,6.1354,6.0569,6.0961,56400.0
2004-07-01 13:00:00,6.21,6.24,6.18,6.21,88400.0,6.0961,6.1256,6.0667,6.0961,88400.0
2004-07-01 13:30:00,6.2,6.2,6.15,6.17,18000.0,6.0863,6.0863,6.0372,6.0569,18000.0
2004-07-01 14:00:00,6.17,6.19,6.17,6.19,20200.0,6.0569,6.0765,6.0569,6.0765,20200.0
2004-07-01 14:30:00,6.19,6.2,6.17,6.18,16700.0,6.0765,6.0863,6.0569,6.0667,16700.0
2004-07-01 15:00:00,6.17,6.17,6.15,6.16,24700.0,6.0569,6.0569,6.0372,6.0471,24700.0
2004-07-01 15:30:00,6.16,6.18,6.15,6.17,69900.0,6.0471,6.0667,6.0372,6.0569,69900.0
2004-07-02 09:30:00,6.17,6.25,6.15,6.15,109200.0,6.0569,6.1354,6.0372,6.0372,109200.0
2004-07-02 10:00:00,6.14,6.19,6.09,6.19,59300.0,6.0274,6.0765,5.9783,6.0765,59300.0
2004-07-02 10:30:00,6.17,6.21,6.17,6.17,24600.0,6.0569,6.0961,6.0569,6.0569,24600.0
2004-07-02 11:00:00,6.17,6.18,6.17,6.17,6200.0,6.0569,6.0667,6.0569,6.0569,6200.0
2004-07-02 11:30:00,6.17,6.21,6.17,6.19,14000.0,6.0569,6.0961,6.0569,6.0765,14000.0
2004-07-02 12:00:00,6.19,6.2,6.17,6.17,1400.0,6.0765,6.0863,6.0569,6.0569,1400.0
2004-07-02 12:30:00,6.17,6.18,6.16,6.17,12600.0,6.0569,6.0667,6.0471,6.0569,12600.0
2004-07-02 13:00:00,6.17,6.2,6.17,6.18,15500.0,6.0569,6.0863,6.0569,6.0667,15500.0
2004-07-02 13:30:00,6.18,6.22,6.18,6.21,21200.0,6.0667,6.106,6.0667,6.0961,21200.0
2004-07-02 14:00:00,6.2,6.21,6.17,6.19,21500.0,6.0863,6.0961,6.0569,6.0765,21500.0
2004-07-02 14:30:00,6.19,6.2,6.17,6.18,12900.0,6.0765,6.0863,6.0569,6.0667,12900.0
2004-07-02 15:00:00,6.18,6.21,6.17,6.2,45300.0,6.0667,6.0961,6.0569,6.0863,45300.0
2004-07-02 15:30:00,6.2,6.21,6.18,6.18,85200.0,6.0863,6.0961,6.0667,6.0667,85200.0
2004-07-06 09:30:00,6.19,6.24,6.05,6.08,30000.0,6.0765,6.1256,5.9391,5.9685,30000.0
2004-07-06 10:00:00,6.05,6.09,6.0,6.03,39300.0,5.9391,5.9783,5.89,5.9194,39300.0
2004-07-06 10:30:00,6.02,6.05,6.02,6.02,10000.0,5.9096,5.9391,5.9096,5.9096,10000.0
2004-07-06 11:00:00,6.02,6.03,5.96,5.96,48900.0,5.9096,5.9194,5.8507,5.8507,48900.0
2004-07-06 11:30:00,5.96,5.96,5.95,5.96,21800.0,5.8507,5.8507,5.8409,5.8507,21800.0
2004-07-06 12:00:00,5.97,6.01,5.96,6.0,7600.0,5.8605,5.8998,5.8507,5.89,7600.0
2004-07-06 12:30:00,6.0,6.02,5.99,6.01,7200.0,5.89,5.9096,5.8802,5.8998,7200.0
2004-07-06 13:00:00,6.01,6.06,6.0,6.03,21500.0,5.8998,5.9489,5.89,5.9194,21500.0
2004-07-06 13:30:00,6.03,6.03,6.01,6.01,4800.0,5.9194,5.9194,5.8998,5.8998,4800.0
2004-07-06 14:00:00,6.0,6.01,5.97,5.97,20400.0,5.89,5.8998,5.8605,5.8605,20400.0
2004-07-06 14:30:00,5.97,5.98,5.95,5.97,15600.0,5.8605,5.8704,5.8409,5.8605,15600.0
2004-07-06 15:00:00,5.97,6.02,5.95,6.01,14600.0,5.8605,5.9096,5.8409,5.8998,14600.0
2004-07-06 15:30:00,6.0,6.02,5.92,5.92,76400.0,5.89,5.9096,5.8115,5.8115,76400.0
2004-07-07 09:30:00,5.93,5.93,5.87,5.88,52200.0,5.8213,5.8213,5.7624,5.7722,52200.0
2004-07-07 10:00:00,5.88,5.88,5.81,5.83,42400.0,5.7722,5.7722,5.7035,5.7231,42400.0
2004-07-07 10:30:00,5.83,5.86,5.76,5.86,29300.0,5.7231,5.7526,5.6544,5.7526,29300.0
2004-07-07 11:00:00,5.86,5.88,5.81,5.84,15700.0,5.7526,5.7722,5.7035,5.7329,15700.0
2004-07-07 11:30:00,5.84,5.88,5.83,5.87,29000.0,5.7329,5.7722,5.7231,5.7624,29000.0
2004-07-07 12:00:00,5.86,5.91,5.86,5.87,14400.0,5.7526,5.8016,5.7526,5.7624,14400.0
2004-07-07 12:30:00,5.87,5.87,5.85,5.87,18300.0,5.7624,5.7624,5.7427,5.7624,18300.0
2004-07-07 13:00:00,5.87,5.87,5.85,5.86,10200.0,5.7624,5.7624,5.7427,5.7526,10200.0
2004-07-07 13:30:00,5.86,5.88,5.85,5.86,16500.0,5.7526,5.7722,5.7427,5.7526,16500.0
2004-07-07 14:00:00,5.86,5.88,5.85,5.87,17600.0,5.7526,5.7722,5.7427,5.7624,17600.0
2004-07-07 14:30:00,5.87,5.88,5.85,5.86,288700.0,5.7624,5.7722,5.7427,5.7526,288700.0
2004-07-07 15:00:00,5.85,5.88,5.82,5.83,39700.0,5.7427,5.7722,5.7133,5.7231,39700.0
2004-07-07 15:30:00,5.83,5.96,5.82,5.91,81200.0,5.7231,5.8507,5.7133,5.8016,81200.0
2004-07-08 09:30:00,5.9,5.96,5.8,5.84,41700.0,5.7918,5.8507,5.6937,5.7329,41700.0
2004-07-08 10:00:00,5.87,5.9,5.81,5.86,22500.0,5.7624,5.7918,5.7035,5.7526,22500.0
2004-07-08 10:30:00,5.86,5.98,5.86,5.9,6900.0,5.7526,5.8704,5.7526,5.7918,6900.0
2004-07-08 11:00:00,5.89,5.97,5.89,5.9,19300.0,5.782,5.8605,5.782,5.7918,19300.0
2004-07-08 11:30:00,5.91,5.94,5.91,5.94,4700.0,5.8016,5.8311,5.8016,5.8311,4700.0
2004-07-08 12:00:00,5.92,5.92,5.85,5.89,9500.0,5.8115,5.8115,5.7427,5.782,9500.0
2004-07-08 12:30:00,5.89,5.95,5.88,5.89,24200.0,5.782,5.8409,5.7722,5.782,24200.0
2004-07-08 13:00:00,5.89,5.9,5.87,5.87,10600.0,5.782,5.7918,5.7624,5.7624,10600.0
2004-07-08 13:30:00,5.87,5.94,5.86,5.87,40700.0,5.7624,5.8311,5.7526,5.7624,40700.0
2004-07-08 14:00:00,5.87,5.9,5.85,5.89,19800.0,5.7624,5.7918,5.7427,5.782,19800.0
2004-07-08 14:30:00,5.9,5.99,5.89,5.9,21600.0,5.7918,5.8802,5.782,5.7918,21600.0
2004-07-08 15:00:00,5.91,5.91,5.87,5.89,34400.0,5.8016,5.8016,5.7624,5.782,34400.0
2004-07-08 15:30:00,5.89,5.9,5.88,5.89,643200.0,5.782,5.7918,5.7722,5.782,643200.0
2004-07-09 09:30:00,5.88,5.95,5.8,5.81,442400.0,5.7722,5.8409,5.6937,5.7035,442400.0
2004-07-09 10:00:00,5.8,5.81,5.78,5.81,17500.0,5.6937,5.7035,5.674,5.7035,17500.0
2004-07-09 10:30:00,5.79,5.84,5.79,5.82,6100.0,5.6838,5.7329,5.6838,5.7133,6100.0
2004-07-09 11:00:00,5.8,5.84,5.8,5.84,58700.0,5.6937,5.7329,5.6937,5.7329,58700.0
2004-07-09 11:30:00,5.82,5.83,5.79,5.79,8400.0,5.7133,5.7231,5.6838,5.6838,8400.0
2004-07-09 12:00:00,5.79,5.79,5.75,5.75,20900.0,5.6838,5.6838,5.6446,5.6446,20900.0
2004-07-09 12:30:00,5.77,5.8,5.76,5.79,8100.0,5.6642,5.6937,5.6544,5.6838,8100.0
2004-07-09 13:00:00,5.79,5.8,5.78,5.8,6900.0,5.6838,5.6937,5.674,5.6937,6900.0
2004-07-09 13:30:00,5.8,5.8,5.76,5.78,5700.0,5.6937,5.6937,5.6544,5.674,5700.0
2004-07-09 14:00:00,5.79,5.82,5.77,5.78,13700.0,5.6838,5.7133,5.6642,5.674,13700.0
2004-07-09 14:30:00,5.78,5.8,5.76,5.76,17400.0,5.674,5.6937,5.6544,5.6544,17400.0
2004-07-09 15:00:00,5.76,5.83,5.76,5.82,31100.0,5.6544,5.7231,5.6544,5.7133,31100.0
2004-07-09 15:30:00,5.82,5.83,5.81,5.81,36300.0,5.7133,5.7231,5.7035,5.7035,36300.0
2004-07-13 09:30:00,5.87,5.9,5.85,5.86,22400.0,5.7624,5.7918,5.7427,5.7526,22400.0
2004-07-13 10:00:00,5.86,5.9,5.85,5.87,22200.0,5.7526,5.7918,5.7427,5.7624,22200.0
2004-07-13 10:30:00,5.87,5.88,5.85,5.88,18400.0,5.7624,5.7722,5.7427,5.7722,18400.0
2004-07-13 11:00:00,5.88,5.88,5.86,5.86,4000.0,5.7722,5.7722,5.7526,5.7526,4000.0
2004-07-13 11:30:00,5.87,5.87,5.84,5.85,106700.0,5.7624,5.7624,5.7329,5.7427,106700.0
2004-07-13 12:00:00,5.84,5.86,5.83,5.86,24200.0,5.7329,5.7526,5.7231,5.7526,24200.0
2004-07-13 12:30:00,5.86,5.88,5.85,5.88,6600.0,5.7526,5.7722,5.7427,5.7722,6600.0
2004-07-13 13:00:00,5.88,5.89,5.83,5.86,75900.0,5.7722,5.782,5.7231,5.7526,75900.0
2004-07-13 13:30:00,5.86,5.89,5.84,5.86,110100.0,5.7526,5.782,5.7329,5.7526,110100.0
2004-07-13 14:00:00,5.86,5.91,5.84,5.9,23700.0,5.7526,5.8016,5.7329,5.7918,23700.0
2004-07-13 14:30:00,5.87,5.88,5.84,5.85,23200.0,5.7624,5.7722,5.7329,5.7427,23200.0
2004-07-13 15:00:00,5.85,5.9,5.85,5.87,22500.0,5.7427,5.7918,5.7427,5.7624,22500.0
2004-07-13 15:30:00,5.87,5.9,5.82,5.84,202800.0,5.7624,5.7918,5.7133,5.7329,202800.0
2004-07-14 09:30:00,5.8,5.81,5.71,5.73,38300.0,5.6937,5.7035,5.6053,5.6249,38300.0
2004-07-14 10:00:00,5.73,5.9,5.73,5.88,17200.0,5.6249,5.7918,5.6249,5.7722,17200.0
2004-07-14 10:30:00,5.87,5.9,5.82,5.84,10400.0,5.7624,5.7918,5.7133,5.7329,10400.0
2004-07-14 11:00:00,5.85,5.88,5.85,5.85,12700.0,5.7427,5.7722,5.7427,5.7427,12700.0
2004-07-14 11:30:00,5.86,5.9,5.85,5.88,21900.0,5.7526,5.7918,5.7427,5.7722,21900.0
2004-07-14 12:00:00,5.88,5.88,5.83,5.86,16800.0,5.7722,5.7722,5.7231,5.7526,16800.0
2004-07-14 12:30:00,5.87,5.87,5.82,5.82,98400.0,5.7624,5.7624,5.7133,5.7133,98400.0
2004-07-14 13:00:00,5.85,5.87,5.81,5.84,20900.0,5.7427,5.7624,5.7035,5.7329,20900.0
2004-07-14 13:30:00,5.83,5.87,5.83,5.84,7900.0,5.7231,5.7624,5.7231,5.7329,7900.0
2004-07-14 14:00:00,5.83,5.87,5.83,5.86,11700.0,5.7231,5.7624,5.7231,5.7526,11700.0
2004-07-14 14:30:00,5.86,5.88,5.83,5.84,25600.0,5.7526,5.7722,5.7231,5.7329,25600.0
2004-07-14 15:00:00,5.84,5.9,5.84,5.87,25100.0,5.7329,5.7918,5.7329,5.7624,25100.0
2004-07-14 15:30:00,5.85,5.87,5.8,5.81,115700.0,5.7427,5.7624,5.6937,5.7035,115700.0
2004-07-15 09:30:00,5.82,5.89,5.73,5.85,22500.0,5.7133,5.782,5.6249,5.7427,22500.0
2004-07-15 10:00:00,5.85,5.88,5.82,5.87,69000.0,5.7427,5.7722,5.7133,5.7624,69000.0
2004-07-15 10:30:00,5.87,5.9,5.83,5.85,34800.0,5.7624,5.7918,5.7231,5.7427,34800.0
2004-07-15 11:00:00,5.88,5.95,5.84,5.89,41300.0,5.7722,5.8409,5.7329,5.782,41300.0
2004-07-15 11:30:00,5.9,5.93,5.87,5.9,24800.0,5.7918,5.8213,5.7624,5.7918,24800.0
2004-07-15 12:00:00,5.91,5.93,5.87,5.92,40500.0,5.8016,5.8213,5.7624,5.8115,40500.0
2004-07-15 12:30:00,5.92,5.99,5.91,5.98,28500.0,5.8115,5.8802,5.8016,5.8704,28500.0
2004-07-15 13:00:00,5.98,5.98,5.93,5.97,30400.0,5.8704,5.8704,5.8213,5.8605,30400.0
2004-07-15 13:30:00,5.97,5.97,5.91,5.94,19200.0,5.8605,5.8605,5.8016,5.8311,19200.0
2004-07-15 14:00:00,5.95,6.0,5.94,6.0,24600.0,5.8409,5.89,5.8311,5.89,24600.0
2004-07-15 14:30:00,6.0,6.01,5.99,6.0,27700.0,5.89,5.8998,5.8802,5.89,27700.0
2004-07-15 15:00:00,6.01,6.02,5.98,6.0,63200.0,5.8998,5.9096,5.8704,5.89,63200.0
2004-07-15 15:30:00,6.0,6.0,5.9,5.94,47300.0,5.89,5.89,5.7918,5.8311,47300.0
2004-07-16 09:30:00,6.0,6.07,5.94,6.01,22400.0,5.89,5.9587,5.8311,5.8998,22400.0
2004-07-16 10:00:00,6.0,6.03,5.91,5.96,30600.0,5.89,5.9194,5.8016,5.8507,30600.0
2004-07-16 10:30:00,5.96,5.96,5.89,5.93,34400.0,5.8507,5.8507,5.782,5.8213,34400.0
2004-07-16 11:00:00,5.92,5.93,5.89,5.91,19800.0,5.8115,5.8213,5.782,5.8016,19800.0
2004-07-16 11:30:00,5.91,5.95,5.88,5.89,50900.0,5.8016,5.8409,5.7722,5.782,50900.0
2004-07-16 12:00:00,5.9,5.98,5.9,5.92,61600.0,5.7918,5.8704,5.7918,5.8115,61600.0
2004-07-16 12:30:00,5.93,5.95,5.9,5.92,265600.0,5.8213,5.8409,5.7918,5.8115,265600.0
2004-07-16 13:00:00,5.93,5.98,5.92,5.95,7000.0,5.8213,5.8704,5.8115,5.8409,7000.0
2004-07-16 13:30:00,5.95,5.98,5.94,5.94,5700.0,5.8409,5.8704,5.8311,5.8311,5700.0
2004-07-16 14:00:00,5.94,5.94,5.86,5.87,26200.0,5.8311,5.8311,5.7526,5.7624,26200.0
2004-07-16 14:30:00,5.87,5.9,5.8,5.83,63100.0,5.7624,5.7918,5.6937,5.7231,63100.0
2004-07-16 15:00:00,5.84,5.88,5.83,5.85,25600.0,5.7329,5.7722,5.7231,5.7427,25600.0
2004-07-16 15:30:00,5.86,5.86,5.8,5.85,84300.0,5.7526,5.7526,5.6937,5.7427,84300.0
2004-07-19 09:30:00,5.83,5.9,5.73,5.89,24300.0,5.7231,5.7918,5.6249,5.782,24300.0
2004-07-19 10:00:00,5.87,6.0,5.8,5.81,45700.0,5.7624,5.89,5.6937,5.7035,45700.0
2004-07-19 10:30:00,5.8,5.89,5.8,5.85,47300.0,5.6937,5.782,5.6937,5.7427,47300.0
2004-07-19 11:00:00,5.85,5.85,5.8,5.82,76100.0,5.7427,5.7427,5.6937,5.7133,76100.0
2004-07-19 11:30:00,5.79,5.82,5.76,5.8,34500.0,5.6838,5.7133,5.6544,5.6937,34500.0
2004-07-19 12:00:00,5.79,5.81,5.76,5.81,48300.0,5.6838,5.7035,5.6544,5.7035,48300.0
2004-07-19 12:30:00,5.8,5.82,5.76,5.82,21500.0,5.6937,5.7133,5.6544,5.7133,21500.0
2004-07-19 13:00:00,5.82,5.82,5.8,5.81,8000.0,5.7133,5.7133,5.6937,5.7035,8000.0
2004-07-19 13:30:00,5.81,5.83,5.77,5.8,34900.0,5.7035,5.7231,5.6642,5.6937,34900.0
2004-07-19 14:00:00,5.79,5.87,5.79,5.87,25600.0,5.6838,5.7624,5.6838,5.7624,25600.0
2004-07-19 14:30:00,5.86,5.92,5.85,5.9,20200.0,5.7526,5.8115,5.7427,5.7918,20200.0
2004-07-19 15:00:00,5.91,5.99,5.9,5.95,37800.0,5.8016,5.8802,5.7918,5.8409,37800.0
2004-07-19 15:30:00,5.95,5.96,5.88,5.93,56100.0,5.8409,5.8507,5.7722,5.8213,56100.0
2004-07-20 09:30:00,5.9,5.99,5.84,5.93,105800.0,5.7918,5.8802,5.7329,5.8213,105800.0
2004-07-20 10:00:00,5.93,5.93,5.86,5.88,31100.0,5.8213,5.8213,5.7526,5.7722,31100.0
2004-07-20 10:30:00,5.87,5.89,5.86,5.88,12500.0,5.7624,5.782,5.7526,5.7722,12500.0
2004-07-20 11:00:00,5.88,5.89,5.86,5.86,12300.0,5.7722,5.782,5.7526,5.7526,12300.0
2004-07-20 11:30:00,5.87,5.89,5.85,5.87,37500.0,5.7624,5.782,5.7427,5.7624,37500.0
2004-07-20 12:00:00,5.87,5.93,5.86,5.9,40700.0,5.7624,5.8213,5.7526,5.7918,40700.0
2004-07-20 12:30:00,5.9,5.93,5.9,5.91,10600.0,5.7918,5.8213,5.7918,5.8016,10600.0
2004-07-20 13:00:00,5.9,6.0,5.9,5.92,80300.0,5.7918,5.89,5.7918,5.8115,80300.0
2004-07-20 13:30:00,5.9,6.05,5.89,6.04,87800.0,5.7918,5.9391,5.782,5.9293,87800.0
2004-07-20 14:00:00,6.02,6.03,5.97,6.0,24600.0,5.9096,5.9194,5.8605,5.89,24600.0
2004-07-20 14:30:00,5.99,6.01,5.95,5.99,45500.0,5.8802,5.8998,5.8409,5.8802,45500.0
2004-07-20 15:00:00,5.98,6.0,5.91,5.97,36700.0,5.8704,5.89,5.8016,5.8605,36700.0
2004-07-20 15:30:00,5.95,6.03,5.95,6.03,42000.0,5.8409,5.9194,5.8409,5.9194,42000.0
2004-07-21 09:30:00,6.06,6.06,5.96,6.02,14000.0,5.9489,5.9489,5.8507,5.9096,14000.0
2004-07-21 10:00:00,6.02,6.12,6.0,6.1,15500.0,5.9096,6.0078,5.89,5.9882,15500.0
2004-07-21 10:30:00,6.08,6.08,6.05,6.05,3300.0,5.9685,5.9685,5.9391,5.9391,3300.0
2004-07-21 11:00:00,6.04,6.1,5.97,6.05,30400.0,5.9293,5.9882,5.8605,5.9391,30400.0
2004-07-21 11:30:00,6.02,6.07,6.02,6.02,23600.0,5.9096,5.9587,5.9096,5.9096,23600.0
2004-07-21 12:00:00,6.02,6.02,6.0,6.0,23000.0,5.9096,5.9096,5.89,5.89,23000.0
2004-07-21 12:30:00,6.0,6.0,5.97,5.98,27900.0,5.89,5.89,5.8605,5.8704,27900.0
2004-07-21 13:00:00,5.98,5.98,5.9,5.91,9400.0,5.8704,5.8704,5.7918,5.8016,9400.0
2004-07-21 13:30:00,5.92,5.94,5.87,5.94,24700.0,5.8115,5.8311,5.7624,5.8311,24700.0
2004-07-21 14:00:00,5.94,5.95,5.92,5.92,11500.0,5.8311,5.8409,5.8115,5.8115,11500.0
2004-07-21 14:30:00,5.92,5.99,5.92,5.93,26500.0,5.8115,5.8802,5.8115,5.8213,26500.0
2004-07-21 15:00:00,5.92,5.95,5.88,5.92,62700.0,5.8115,5.8409,5.7722,5.8115,62700.0
2004-07-21 15:30:00,5.92,5.94,5.86,5.86,122900.0,5.8115,5.8311,5.7526,5.7526,122900.0
2004-07-22 09:30:00,5.78,6.0,5.78,5.9,16200.0,5.674,5.89,5.674,5.7918,16200.0
2004-07-22 10:00:00,5.9,5.95,5.87,5.94,26300.0,5.7918,5.8409,5.7624,5.8311,26300.0
2004-07-22 10:30:00,5.92,6.0,5.92,5.98,58000.0,5.8115,5.89,5.8115,5.8704,58000.0
2004-07-22 11:00:00,5.97,5.97,5.87,5.93,62900.0,5.8605,5.8605,5.7624,5.8213,62900.0
2004-07-22 11:30:00,5.93,5.93,5.85,5.89,15700.0,5.8213,5.8213,5.7427,5.782,15700.0
2004-07-22 12:00:00,5.9,5.95,5.88,5.93,11600.0,5.7918,5.8409,5.7722,5.8213,11600.0
2004-07-22 12:30:00,5.9,5.92,5.88,5.88,6600.0,5.7918,5.8115,5.7722,5.7722,6600.0
2004-07-22 13:00:00,5.88,5.96,5.88,5.93,41300.0,5.7722,5.8507,5.7722,5.8213,41300.0
2004-07-22 13:30:00,5.93,5.99,5.92,5.97,46000.0,5.8213,5.8802,5.8115,5.8605,46000.0
2004-07-22 14:00:00,5.98,6.03,5.98,6.01,9800.0,5.8704,5.9194,5.8704,5.8998,9800.0
2004-07-22 14:30:00,6.01,6.02,5.97,5.97,7500.0,5.8998,5.9096,5.8605,5.8605,7500.0
2004-07-22 15:00:00,5.98,5.99,5.96,5.98,7700.0,5.8704,5.8802,5.8507,5.8704,7700.0
2004-07-22 15:30:00,5.98,6.02,5.97,5.97,82000.0,5.8704,5.9096,5.8605,5.8605,82000.0
2004-07-23 09:30:00,5.88,5.88,5.82,5.84,19200.0,5.7722,5.7722,5.7133,5.7329,19200.0
2004-07-23 10:00:00,5.84,5.9,5.82,5.85,36100.0,5.7329,5.7918,5.7133,5.7427,36100.0
2004-07-23 10:30:00,5.84,5.9,5.82,5.9,8200.0,5.7329,5.7918,5.7133,5.7918,8200.0
2004-07-23 11:00:00,5.9,5.9,5.84,5.85,21800.0,5.7918,5.7918,5.7329,5.7427,21800.0
2004-07-23 11:30:00,5.85,5.86,5.83,5.85,118500.0,5.7427,5.7526,5.7231,5.7427,118500.0
2004-07-23 12:00:00,5.85,5.86,5.8,5.82,10900.0,5.7427,5.7526,5.6937,5.7133,10900.0
2004-07-23 12:30:00,5.81,5.87,5.8,5.87,15900.0,5.7035,5.7624,5.6937,5.7624,15900.0
2004-07-23 13:00:00,5.87,5.87,5.82,5.86,6700.0,5.7624,5.7624,5.7133,5.7526,6700.0
2004-07-23 13:30:00,5.84,5.89,5.84,5.86,6000.0,5.7329,5.782,5.7329,5.7526,6000.0
2004-07-23 14:00:00,5.87,5.87,5.82,5.84,38100.0,5.7624,5.7624,5.7133,5.7329,38100.0
2004-07-23 14:30:00,5.84,5.85,5.66,5.81,222500.0,5.7329,5.7427,5.5562,5.7035,222500.0
2004-07-23 15:00:00,5.81,5.85,5.79,5.85,52300.0,5.7035,5.7427,5.6838,5.7427,52300.0
2004-07-23 15:30:00,5.84,5.87,5.76,5.76,48900.0,5.7329,5.7624,5.6544,5.6544,48900.0
2004-07-26 09:30:00,5.59,5.59,5.27,5.51,158700.0,5.4875,5.4875,5.1734,5.409,158700.0
2004-07-26 10:00:00,5.51,5.6,5.35,5.6,335700.0,5.409,5.4973,5.2519,5.4973,335700.0
2004-07-26 10:30:00,5.6,5.85,5.6,5.78,302500.0,5.4973,5.7427,5.4973,5.674,302500.0
2004-07-26 11:00:00,5.78,5.87,5.68,5.68,245300.0,5.674,5.7624,5.5759,5.5759,245300.0
2004-07-26 11:30:00,5.67,5.75,5.65,5.74,38500.0,5.566,5.6446,5.5464,5.6348,38500.0
2004-07-26 12:00:00,5.73,5.75,5.71,5.71,13600.0,5.6249,5.6446,5.6053,5.6053,13600.0
2004-07-26 12:30:00,5.71,5.71,5.67,5.68,42200.0,5.6053,5.6053,5.566,5.5759,42200.0
2004-07-26 13:00:00,5.68,5.71,5.67,5.71,31300.0,5.5759,5.6053,5.566,5.6053,31300.0
2004-07-26 13:30:00,5.73,5.77,5.7,5.72,40600.0,5.6249,5.6642,5.5955,5.6151,40600.0
2004-07-26 14:00:00,5.72,5.74,5.67,5.73,18800.0,5.6151,5.6348,5.566,5.6249,18800.0
2004-07-26 14:30:00,5.71,5.72,5.67,5.68,15000.0,5.6053,5.6151,5.566,5.5759,15000.0
2004-07-26 15:00:00,5.68,5.73,5.67,5.7,7700.0,5.5759,5.6249,5.566,5.5955,7700.0
2004-07-26 15:30:00,5.7,5.77,5.69,5.71,88200.0,5.5955,5.6642,5.5857,5.6053,88200.0
2004-07-27 09:30:00,5.7,5.84,5.7,5.83,35800.0,5.5955,5.7329,5.5955,5.7231,35800.0
2004-07-27 10:00:00,5.83,5.98,5.83,5.94,118800.0,5.7231,5.8704,5.7231,5.8311,118800.0
2004-07-27 10:30:00,5.93,5.98,5.87,5.87,40400.0,5.8213,5.8704,5.7624,5.7624,40400.0
2004-07-27 11:00:00,5.86,5.89,5.83,5.88,62000.0,5.7526,5.782,5.7231,5.7722,62000.0
2004-07-27 11:30:00,5.88,5.88,5.81,5.85,52300.0,5.7722,5.7722,5.7035,5.7427,52300.0
2004-07-27 12:00:00,5.85,5.85,5.8,5.85,40400.0,5.7427,5.7427,5.6937,5.7427,40400.0
2004-07-27 12:30:00,5.86,5.91,5.86,5.89,51000.0,5.7526,5.8016,5.7526,5.782,51000.0
2004-07-27 13:00:00,5.89,5.9,5.87,5.88,115400.0,5.782,5.7918,5.7624,5.7722,115400.0
2004-07-27 13:30:00,5.89,5.93,5.85,5.89,91400.0,5.782,5.8213,5.7427,5.782,91400.0
2004-07-27 14:00:00,5.89,5.93,5.81,5.93,21600.0,5.782,5.8213,5.7035,5.8213,21600.0
2004-07-27 14:30:00,5.95,6.06,5.9,6.06,37600.0,5.8409,5.9489,5.7918,5.9489,37600.0
2004-07-27 15:00:00,6.06,6.08,6.01,6.02,33200.0,5.9489,5.9685,5.8998,5.9096,33200.0
2004-07-27 15:30:00,6.03,6.1,6.03,6.08,99100.0,5.9194,5.9882,5.9194,5.9685,99100.0
2004-07-28 09:30:00,5.88,5.95,5.86,5.91,101900.0,5.7722,5.8409,5.7526,5.8016,101900.0
2004-07-28 10:00:00,5.91,5.95,5.88,5.9,98600.0,5.8016,5.8409,5.7722,5.7918,98600.0
2004-07-28 10:30:00,5.9,5.94,5.87,5.92,56300.0,5.7918,5.8311,5.7624,5.8115,56300.0
2004-07-28 11:00:00,5.92,5.92,5.9,5.9,17800.0,5.8115,5.8115,5.7918,5.7918,17800.0
2004-07-28 11:30:00,5.91,5.92,5.88,5.88,44300.0,5.8016,5.8115,5.7722,5.7722,44300.0
2004-07-28 12:00:00,5.88,5.9,5.88,5.88,20800.0,5.7722,5.7918,5.7722,5.7722,20800.0
2004-07-28 12:30:00,5.88,5.91,5.88,5.9,6700.0,5.7722,5.8016,5.7722,5.7918,6700.0
2004-07-28 13:00:00,5.9,5.92,5.89,5.91,36100.0,5.7918,5.8115,5.782,5.8016,36100.0
2004-07-28 13:30:00,5.91,5.96,5.91,5.95,32000.0,5.8016,5.8507,5.8016,5.8409,32000.0
2004-07-28 14:00:00,5.94,6.01,5.93,5.99,41900.0,5.8311,5.8998,5.8213,5.8802,41900.0
2004-07-28 14:30:00,6.01,6.07,6.0,6.04,32500.0,5.8998,5.9587,5.89,5.9293,32500.0
2004-07-28 15:00:00,6.04,6.1,6.02,6.1,35600.0,5.9293,5.9882,5.9096,5.9882,35600.0
2004-07-28 15:30:00,6.09,6.12,5.99,6.0,93700.0,5.9783,6.0078,5.8802,5.89,93700.0
2004-07-29 09:30:00,6.0,6.25,5.94,6.14,87700.0,5.89,6.1354,5.8311,6.0274,87700.0
2004-07-29 10:00:00,6.15,6.2,6.1,6.11,38900.0,6.0372,6.0863,5.9882,5.998,38900.0
2004-07-29 10:30:00,6.12,6.15,6.01,6.07,56600.0,6.0078,6.0372,5.8998,5.9587,56600.0
2004-07-29 11:00:00,6.08,6.2,6.04,6.2,35400.0,5.9685,6.0863,5.9293,6.0863,35400.0
2004-07-29 11:30:00,6.18,6.18,6.15,6.17,17400.0,6.0667,6.0667,6.0372,6.0569,17400.0
2004-07-29 12:00:00,6.17,6.23,6.17,6.21,25600.0,6.0569,6.1158,6.0569,6.0961,25600.0
2004-07-29 12:30:00,6.2,6.21,6.19,6.2,85500.0,6.0863,6.0961,6.0765,6.0863,85500.0
2004-07-29 13:00:00,6.2,6.2,6.16,6.19,18300.0,6.0863,6.0863,6.0471,6.0765,18300.0
2004-07-29 13:30:00,6.18,6.19,6.16,6.17,16100.0,6.0667,6.0765,6.0471,6.0569,16100.0
2004-07-29 14:00:00,6.18,6.21,6.16,6.2,121700.0,6.0667,6.0961,6.0471,6.0863,121700.0
2004-07-29 14:30:00,6.19,6.25,6.17,6.25,30600.0,6.0765,6.1354,6.0569,6.1354,30600.0
2004-07-29 15:00:00,6.25,6.27,6.22,6.23,35900.0,6.1354,6.155,6.106,6.1158,35900.0
2004-07-29 15:30:00,6.23,6.26,6.17,6.26,60300.0,6.1158,6.1452,6.0569,6.1452,60300.0
2004-07-30 09:30:00,6.26,6.26,6.2,6.2,33800.0,6.1452,6.1452,6.0863,6.0863,33800.0
2004-07-30 10:00:00,6.19,6.23,6.18,6.2,30000.0,6.0765,6.1158,6.0667,6.0863,30000.0
2004-07-30 10:30:00,6.2,6.28,6.2,6.25,25500.0,6.0863,6.1649,6.0863,6.1354,25500.0
2004-07-30 11:00:00,6.25,6.38,6.25,6.34,52000.0,6.1354,6.263,6.1354,6.2238,52000.0
2004-07-30 11:30:00,6.34,6.36,6.23,6.23,39800.0,6.2238,6.2434,6.1158,6.1158,39800.0
2004-07-30 12:00:00,6.21,6.28,6.21,6.28,3800.0,6.0961,6.1649,6.0961,6.1649,3800.0
2004-07-30 12:30:00,6.27,6.35,6.26,6.31,12100.0,6.155,6.2336,6.1452,6.1943,12100.0
2004-07-30 13:00:00,6.31,6.31,6.3,6.31,18400.0,6.1943,6.1943,6.1845,6.1943,18400.0
2004-07-30 13:30:00,6.31,6.32,6.3,6.31,18500.0,6.1943,6.2041,6.1845,6.1943,18500.0
2004-07-30 14:00:00,6.31,6.36,6.31,6.35,19600.0,6.1943,6.2434,6.1943,6.2336,19600.0
2004-07-30 14:30:00,6.34,6.35,6.33,6.33,21200.0,6.2238,6.2336,6.2139,6.2139,21200.0
2004-07-30 15:00:00,6.34,6.37,6.31,6.35,52300.0,6.2238,6.2532,6.1943,6.2336,52300.0
2004-07-30 15:30:00,6.33,6.35,6.3,6.3,76000.0,6.2139,6.2336,6.1845,6.1845,76000.0
2004-08-02 09:30:00,6.25,6.32,6.2,6.28,42600.0,6.1354,6.2041,6.0863,6.1649,42600.0
2004-08-02 10:00:00,6.26,6.3,6.21,6.24,45000.0,6.1452,6.1845,6.0961,6.1256,45000.0
2004-08-02 10:30:00,6.24,6.24,6.18,6.19,56400.0,6.1256,6.1256,6.0667,6.0765,56400.0
2004-08-02 11:00:00,6.19,6.22,6.17,6.21,22900.0,6.0765,6.106,6.0569,6.0961,22900.0
2004-08-02 11:30:00,6.21,6.23,6.2,6.23,13400.0,6.0961,6.1158,6.0863,6.1158,13400.0
2004-08-02 12:00:00,6.23,6.29,6.22,6.23,20400.0,6.1158,6.1747,6.106,6.1158,20400.0
2004-08-02 12:30:00,6.24,6.24,6.18,6.23,12000.0,6.1256,6.1256,6.0667,6.1158,12000.0
2004-08-02 13:00:00,6.23,6.29,6.23,6.28,22400.0,6.1158,6.1747,6.1158,6.1649,22400.0
2004-08-02 13:30:00,6.27,6.35,6.27,6.35,26000.0,6.155,6.2336,6.155,6.2336,26000.0
2004-08-02 14:00:00,6.35,6.36,6.32,6.33,16400.0,6.2336,6.2434,6.2041,6.2139,16400.0
2004-08-02 14:30:00,6.33,6.34,6.26,6.26,32600.0,6.2139,6.2238,6.1452,6.1452,32600.0
2004-08-02 15:00:00,6.26,6.36,6.26,6.36,45400.0,6.1452,6.2434,6.1452,6.2434,45400.0
2004-08-02 15:30:00,6.35,6.4,6.33,6.36,75300.0,6.2336,6.2827,6.2139,6.2434,75300.0
2004-08-03 09:30:00,6.38,6.38,6.14,6.21,46700.0,6.263,6.263,6.0274,6.0961,46700.0
2004-08-03 10:00:00,6.2,6.25,6.14,6.17,62200.0,6.0863,6.1354,6.0274,6.0569,62200.0
2004-08-03 10:30:00,6.17,6.24,6.16,6.22,29200.0,6.0569,6.1256,6.0471,6.106,29200.0
2004-08-03 11:00:00,6.23,6.35,6.23,6.26,79500.0,6.1158,6.2336,6.1158,6.1452,79500.0
2004-08-03 11:30:00,6.26,6.28,6.22,6.23,11300.0,6.1452,6.1649,6.106,6.1158,11300.0
2004-08-03 12:00:00,6.23,6.25,6.2,6.24,12200.0,6.1158,6.1354,6.0863,6.1256,12200.0
2004-08-03 12:30:00,6.24,6.26,6.21,6.26,13600.0,6.1256,6.1452,6.0961,6.1452,13600.0
2004-08-03 13:00:00,6.26,6.26,6.19,6.24,6600.0,6.1452,6.1452,6.0765,6.1256,6600.0
2004-08-03 13:30:00,6.24,6.27,6.2,6.24,13100.0,6.1256,6.155,6.0863,6.1256,13100.0
2004-08-03 14:00:00,6.26,6.26,6.19,6.19,19700.0,6.1452,6.1452,6.0765,6.0765,19700.0
2004-08-03 14:30:00,6.2,6.22,6.15,6.18,32400.0,6.0863,6.106,6.0372,6.0667,32400.0
2004-08-03 15:00:00,6.18,6.21,6.15,6.19,29600.0,6.0667,6.0961,6.0372,6.0765,29600.0
2004-08-03 15:30:00,6.19,6.26,6.12,6.16,112500.0,6.0765,6.1452,6.0078,6.0471,112500.0
2004-08-04 09:30:00,6.12,6.18,6.09,6.18,34300.0,6.0078,6.0667,5.9783,6.0667,34300.0
2004-08-04 10:00:00,6.18,6.18,6.09,6.11,23500.0,6.0667,6.0667,5.9783,5.998,23500.0
2004-08-04 10:30:00,6.1,6.18,6.05,6.06,45200.0,5.9882,6.0667,5.9391,5.9489,45200.0
2004-08-04 11:00:00,6.05,6.05,6.0,6.02,36900.0,5.9391,5.9391,5.89,5.9096,36900.0
2004-08-04 11:30:00,6.01,6.04,5.9,5.98,34400.0,5.8998,5.9293,5.7918,5.8704,34400.0
2004-08-04 12:00:00,5.98,6.05,5.98,6.05,45400.0,5.8704,5.9391,5.8704,5.9391,45400.0
2004-08-04 12:30:00,6.03,6.06,6.03,6.06,22900.0,5.9194,5.9489,5.9194,5.9489,22900.0
2004-08-04 13:00:00,6.05,6.06,6.0,6.02,40400.0,5.9391,5.9489,5.89,5.9096,40400.0
2004-08-04 13:30:00,6.03,6.13,6.03,6.13,16600.0,5.9194,6.0176,5.9194,6.0176,16600.0
2004-08-04 14:00:00,6.13,6.26,6.13,6.2,51100.0,6.0176,6.1452,6.0176,6.0863,51100.0
2004-08-04 14:30:00,6.18,6.19,6.13,6.16,31900.0,6.0667,6.0765,6.0176,6.0471,31900.0
2004-08-04 15:00:00,6.16,6.17,6.13,6.13,24300.0,6.0471,6.0569,6.0176,6.0176,24300.0
2004-08-04 15:30:00,6.13,6.18,6.11,6.14,56200.0,6.0176,6.0667,5.998,6.0274,56200.0
2004-08-05 09:30:00,6.12,6.13,6.02,6.12,38000.0,6.0078,6.0176,5.9096,6.0078,38000.0
2004-08-05 10:00:00,6.09,6.14,6.02,6.11,15300.0,5.9783,6.0274,5.9096,5.998,15300.0
2004-08-05 10:30:00,6.11,6.16,6.11,6.11,11900.0,5.998,6.0471,5.998,5.998,11900.0
2004-08-05 11:00:00,6.11,6.11,6.0,6.05,41100.0,5.998,5.998,5.89,5.9391,41100.0
2004-08-05 11:30:00,6.04,6.12,6.02,6.12,33300.0,5.9293,6.0078,5.9096,6.0078,33300.0
2004-08-05 12:00:00,6.1,6.17,6.08,6.08,34800.0,5.9882,6.0569,5.9685,5.9685,34800.0
2004-08-05 12:30:00,6.09,6.2,6.06,6.2,17000.0,5.9783,6.0863,5.9489,6.0863,17000.0
2004-08-05 13:00:00,6.18,6.18,6.05,6.05,10500.0,6.0667,6.0667,5.9391,5.9391,10500.0
2004-08-05 13:30:00,6.05,6.1,6.05,6.09,12300.0,5.9391,5.9882,5.9391,5.9783,12300.0
2004-08-05 14:00:00,6.09,6.12,6.07,6.08,9200.0,5.9783,6.0078,5.9587,5.9685,9200.0
2004-08-05 14:30:00,6.09,6.12,6.0,6.01,14600.0,5.9783,6.0078,5.89,5.8998,14600.0
2004-08-05 15:00:00,6.05,6.1,6.01,6.05,19700.0,5.9391,5.9882,5.8998,5.9391,19700.0
2004-08-05 15:30:00,6.05,6.15,6.04,6.1,84000.0,5.9391,6.0372,5.9293,5.9882,84000.0
2004-08-06 09:30:00,6.03,6.1,5.97,6.0,45400.0,5.9194,5.9882,5.8605,5.89,45400.0
2004-08-06 10:00:00,6.0,6.1,6.0,6.1,62500.0,5.89,5.9882,5.89,5.9882,62500.0
2004-08-06 10:30:00,6.1,6.1,6.0,6.04,34900.0,5.9882,5.9882,5.89,5.9293,34900.0
2004-08-06 11:00:00,6.02,6.08,6.02,6.08,70700.0,5.9096,5.9685,5.9096,5.9685,70700.0
2004-08-06 11:30:00,6.08,6.2,6.08,6.2,43600.0,5.9685,6.0863,5.9685,6.0863,43600.0
2004-08-06 12:00:00,6.16,6.18,6.09,6.18,21400.0,6.0471,6.0667,5.9783,6.0667,21400.0
2004-08-06 12:30:00,6.17,6.25,6.16,6.18,23100.0,6.0569,6.1354,6.0471,6.0667,23100.0
2004-08-06 13:00:00,6.18,6.26,6.18,6.25,34200.0,6.0667,6.1452,6.0667,6.1354,34200.0
2004-08-06 13:30:00,6.24,6.24,6.18,6.19,62500.0,6.1256,6.1256,6.0667,6.0765,62500.0
2004-08-06 14:00:00,6.18,6.22,6.13,6.22,35000.0,6.0667,6.106,6.0176,6.106,35000.0
2004-08-06 14:30:00,6.22,6.24,6.17,6.17,37200.0,6.106,6.1256,6.0569,6.0569,37200.0
2004-08-06 15:00:00,6.16,6.17,6.14,6.15,31700.0,6.0471,6.0569,6.0274,6.0372,31700.0
2004-08-06 15:30:00,6.15,6.16,6.06,6.06,69200.0,6.0372,6.0471,5.9489,5.9489,69200.0
2004-08-09 09:30:00,6.1,6.13,6.04,6.09,25300.0,5.9882,6.0176,5.9293,5.9783,25300.0
2004-08-09 10:00:00,6.1,6.11,6.04,6.1,27900.0,5.9882,5.998,5.9293,5.9882,27900.0
2004-08-09 10:30:00,6.1,6.1,6.04,6.09,32400.0,5.9882,5.9882,5.9293,5.9783,32400.0
2004-08-09 11:00:00,6.07,6.09,6.07,6.08,8700.0,5.9587,5.9783,5.9587,5.9685,8700.0
2004-08-09 11:30:00,6.08,6.1,6.03,6.03,10900.0,5.9685,5.9882,5.9194,5.9194,10900.0
2004-08-09 12:00:00,6.03,6.05,6.03,6.05,7700.0,5.9194,5.9391,5.9194,5.9391,7700.0
2004-08-09 12:30:00,6.05,6.05,6.03,6.04,4600.0,5.9391,5.9391,5.9194,5.9293,4600.0
2004-08-09 13:00:00,6.05,6.07,6.05,6.06,4400.0,5.9391,5.9587,5.9391,5.9489,4400.0
2004-08-09 13:30:00,6.07,6.07,6.05,6.05,8100.0,5.9587,5.9587,5.9391,5.9391,8100.0
2004-08-09 14:00:00,6.05,6.08,6.0,6.01,62100.0,5.9391,5.9685,5.89,5.8998,62100.0
2004-08-09 14:30:00,6.02,6.12,6.02,6.05,67500.0,5.9096,6.0078,5.9096,5.9391,67500.0
2004-08-09 15:00:00,6.06,6.09,6.06,6.08,20700.0,5.9489,5.9783,5.9489,5.9685,20700.0
2004-08-09 15:30:00,6.08,6.1,6.05,6.06,40900.0,5.9685,5.9882,5.9391,5.9489,40900.0
2004-08-10 09:30:00,6.06,6.1,6.05,6.09,78500.0,5.9489,5.9882,5.9391,5.9783,78500.0
2004-08-10 10:00:00,6.12,6.12,6.07,6.12,10500.0,6.0078,6.0078,5.9587,6.0078,10500.0
2004-08-10 10:30:00,6.11,6.15,6.1,6.15,24000.0,5.998,6.0372,5.9882,6.0372,24000.0
2004-08-10 11:00:00,6.15,6.15,6.11,6.13,7100.0,6.0372,6.0372,5.998,6.0176,7100.0
2004-08-10 11:30:00,6.11,6.16,6.11,6.13,13000.0,5.998,6.0471,5.998,6.0176,13000.0
2004-08-10 12:00:00,6.11,6.17,6.11,6.14,39200.0,5.998,6.0569,5.998,6.0274,39200.0
2004-08-10 12:30:00,6.11,6.15,6.11,6.15,27100.0,5.998,6.0372,5.998,6.0372,27100.0
2004-08-10 13:00:00,6.15,6.17,6.14,6.15,27200.0,6.0372,6.0569,6.0274,6.0372,27200.0
2004-08-10 13:30:00,6.16,6.17,6.13,6.14,12900.0,6.0471,6.0569,6.0176,6.0274,12900.0
2004-08-10 14:00:00,6.14,6.16,6.13,6.14,21600.0,6.0274,6.0471,6.0176,6.0274,21600.0
2004-08-10 14:30:00,6.14,6.18,6.11,6.14,46500.0,6.0274,6.0667,5.998,6.0274,46500.0
2004-08-10 15:00:00,6.12,6.21,6.12,6.13,47400.0,6.0078,6.0961,6.0078,6.0176,47400.0
2004-08-10 15:30:00,6.13,6.25,6.11,6.25,51700.0,6.0176,6.1354,5.998,6.1354,51700.0
2004-08-11 09:30:00,6.25,6.25,5.95,6.0,38100.0,6.1354,6.1354,5.8409,5.89,38100.0
2004-08-11 10:00:00,6.01,6.05,5.99,6.0,48400.0,5.8998,5.9391,5.8802,5.89,48400.0
2004-08-11 10:30:00,6.0,6.09,5.99,6.09,51200.0,5.89,5.9783,5.8802,5.9783,51200.0
2004-08-11 11:00:00,6.09,6.1,6.05,6.07,19100.0,5.9783,5.9882,5.9391,5.9587,19100.0
2004-08-11 11:30:00,6.07,6.08,6.05,6.05,9800.0,5.9587,5.9685,5.9391,5.9391,9800.0
2004-08-11 12:00:00,6.06,6.08,6.05,6.08,5000.0,5.9489,5.9685,5.9391,5.9685,5000.0
2004-08-11 12:30:00,6.07,6.08,6.06,6.07,102800.0,5.9587,5.9685,5.9489,5.9587,102800.0
2004-08-11 13:00:00,6.07,6.11,6.05,6.1,41500.0,5.9587,5.998,5.9391,5.9882,41500.0
2004-08-11 13:30:00,6.1,6.13,6.07,6.09,16900.0,5.9882,6.0176,5.9587,5.9783,16900.0
2004-08-11 14:00:00,6.1,6.1,6.05,6.06,14900.0,5.9882,5.9882,5.9391,5.9489,14900.0
2004-08-11 14:30:00,6.06,6.09,6.05,6.09,8400.0,5.9489,5.9783,5.9391,5.9783,8400.0
2004-08-11 15:00:00,6.09,6.13,6.06,6.1,26900.0,5.9783,6.0176,5.9489,5.9882,26900.0
2004-08-11 15:30:00,6.08,6.1,6.05,6.07,32600.0,5.9685,5.9882,5.9391,5.9587,32600.0
2004-08-12 09:30:00,0.01,6.09,0.01,6.07,23200.0,0.0098,5.9783,0.0098,5.9587,23200.0
2004-08-12 10:00:00,6.09,6.09,5.93,5.96,26800.0,5.9783,5.9783,5.8213,5.8507,26800.0
2004-08-12 10:30:00,5.95,6.0,5.93,5.97,8600.0,5.8409,5.89,5.8213,5.8605,8600.0
2004-08-12 11:00:00,5.98,6.03,5.94,5.95,14500.0,5.8704,5.9194,5.8311,5.8409,14500.0
2004-08-12 11:30:00,5.96,6.0,5.93,5.99,6100.0,5.8507,5.89,5.8213,5.8802,6100.0
2004-08-12 12:00:00,5.98,6.08,5.97,6.07,29700.0,5.8704,5.9685,5.8605,5.9587,29700.0
2004-08-12 12:30:00,6.07,6.09,6.06,6.08,26900.0,5.9587,5.9783,5.9489,5.9685,26900.0
2004-08-12 13:00:00,6.07,6.08,6.04,6.04,74600.0,5.9587,5.9685,5.9293,5.9293,74600.0
2004-08-12 13:30:00,6.05,6.1,6.05,6.08,29300.0,5.9391,5.9882,5.9391,5.9685,29300.0
2004-08-12 14:00:00,6.08,6.09,6.06,6.07,29900.0,5.9685,5.9783,5.9489,5.9587,29900.0
2004-08-12 14:30:00,6.08,6.09,6.06,6.07,39600.0,5.9685,5.9783,5.9489,5.9587,39600.0
2004-08-12 15:00:00,6.08,6.09,6.06,6.07,71400.0,5.9685,5.9783,5.9489,5.9587,71400.0
2004-08-12 15:30:00,6.08,6.16,6.07,6.11,77900.0,5.9685,6.0471,5.9587,5.998,77900.0
2004-08-13 09:30:00,6.15,6.15,6.01,6.12,47000.0,6.0372,6.0372,5.8998,6.0078,47000.0
2004-08-13 10:00:00,6.06,6.09,6.05,6.08,18900.0,5.9489,5.9783,5.9391,5.9685,18900.0
2004-08-13 10:30:00,6.07,6.09,5.98,5.98,142400.0,5.9587,5.9783,5.8704,5.8704,142400.0
2004-08-13 11:00:00,5.98,5.98,5.91,5.94,14100.0,5.8704,5.8704,5.8016,5.8311,14100.0
2004-08-13 11:30:00,5.94,6.04,5.94,6.01,7400.0,5.8311,5.9293,5.8311,5.8998,7400.0
2004-08-13 12:00:00,6.0,6.02,5.98,6.02,13100.0,5.89,5.9096,5.8704,5.9096,13100.0
2004-08-13 12:30:00,5.99,6.0,5.98,5.99,10500.0,5.8802,5.89,5.8704,5.8802,10500.0
2004-08-13 13:00:00,5.98,6.05,5.96,6.04,26300.0,5.8704,5.9391,5.8507,5.9293,26300.0
2004-08-13 13:30:00,6.04,6.05,6.03,6.05,34700.0,5.9293,5.9391,5.9194,5.9391,34700.0
2004-08-13 14:00:00,6.04,6.07,6.01,6.02,9300.0,5.9293,5.9587,5.8998,5.9096,9300.0
2004-08-13 14:30:00,6.01,6.03,5.99,6.0,7900.0,5.8998,5.9194,5.8802,5.89,7900.0
2004-08-13 15:00:00,6.01,6.05,5.99,6.01,30300.0,5.8998,5.9391,5.8802,5.8998,30300.0
2004-08-13 15:30:00,6.01,6.04,5.99,6.02,19100.0,5.8998,5.9293,5.8802,5.9096,19100.0
2004-08-16 09:30:00,6.04,6.2,6.04,6.2,18100.0,5.9293,6.0863,5.9293,6.0863,18100.0
2004-08-16 10:00:00,6.17,6.29,6.17,6.22,24700.0,6.0569,6.1747,6.0569,6.106,24700.0
2004-08-16 10:30:00,6.21,6.22,6.19,6.21,9900.0,6.0961,6.106,6.0765,6.0961,9900.0
2004-08-16 11:00:00,6.2,6.22,6.18,6.19,10200.0,6.0863,6.106,6.0667,6.0765,10200.0
2004-08-16 11:30:00,6.19,6.23,6.18,6.2,6000.0,6.0765,6.1158,6.0667,6.0863,6000.0
2004-08-16 12:00:00,6.2,6.2,6.19,6.19,700.0,6.0863,6.0863,6.0765,6.0765,700.0
2004-08-16 12:30:00,6.19,6.19,6.19,6.19,800.0,6.0765,6.0765,6.0765,6.0765,800.0
2004-08-16 13:00:00,6.2,6.2,6.19,6.19,4800.0,6.0863,6.0863,6.0765,6.0765,4800.0
2004-08-16 13:30:00,6.19,6.19,6.17,6.18,2800.0,6.0765,6.0765,6.0569,6.0667,2800.0
2004-08-16 14:00:00,6.19,6.25,6.19,6.22,15300.0,6.0765,6.1354,6.0765,6.106,15300.0
2004-08-16 14:30:00,6.22,6.24,6.21,6.24,4800.0,6.106,6.1256,6.0961,6.1256,4800.0
2004-08-16 15:00:00,6.24,6.24,6.15,6.18,17500.0,6.1256,6.1256,6.0372,6.0667,17500.0
2004-08-16 15:30:00,6.18,6.21,6.18,6.2,27100.0,6.0667,6.0961,6.0667,6.0863,27100.0
2004-08-17 09:30:00,6.2,6.3,6.2,6.26,29700.0,6.0863,6.1845,6.0863,6.1452,29700.0
2004-08-17 10:00:00,6.26,6.36,6.25,6.36,59300.0,6.1452,6.2434,6.1354,6.2434,59300.0
2004-08-17 10:30:00,6.33,6.38,6.3,6.3,20300.0,6.2139,6.263,6.1845,6.1845,20300.0
2004-08-17 11:00:00,6.31,6.34,6.26,6.28,12400.0,6.1943,6.2238,6.1452,6.1649,12400.0
2004-08-17 11:30:00,6.27,6.3,6.26,6.28,6200.0,6.155,6.1845,6.1452,6.1649,6200.0
2004-08-17 12:00:00,6.28,6.29,6.23,6.23,22000.0,6.1649,6.1747,6.1158,6.1158,22000.0
2004-08-17 12:30:00,6.22,6.25,6.2,6.22,16700.0,6.106,6.1354,6.0863,6.106,16700.0
2004-08-17 13:00:00,6.2,6.22,6.15,6.19,18000.0,6.0863,6.106,6.0372,6.0765,18000.0
2004-08-17 13:30:00,6.16,6.22,6.16,6.22,87800.0,6.0471,6.106,6.0471,6.106,87800.0
2004-08-17 14:00:00,6.24,6.27,6.2,6.21,20000.0,6.1256,6.155,6.0863,6.0961,20000.0
2004-08-17 14:30:00,6.22,6.23,6.14,6.17,29900.0,6.106,6.1158,6.0274,6.0569,29900.0
2004-08-17 15:00:00,6.13,6.19,6.1,6.16,48300.0,6.0176,6.0765,5.9882,6.0471,48300.0
2004-08-17 15:30:00,6.16,6.2,6.14,6.19,38700.0,6.0471,6.0863,6.0274,6.0765,38700.0
2004-08-18 09:30:00,6.12,6.26,6.06,6.26,16200.0,6.0078,6.1452,5.9489,6.1452,16200.0
2004-08-18 10:00:00,6.26,6.33,6.23,6.33,24200.0,6.1452,6.2139,6.1158,6.2139,24200.0
2004-08-18 10:30:00,6.32,6.4,6.3,6.38,26300.0,6.2041,6.2827,6.1845,6.263,26300.0
2004-08-18 11:00:00,6.36,6.39,6.35,6.35,13400.0,6.2434,6.2728,6.2336,6.2336,13400.0
2004-08-18 11:30:00,6.36,6.37,6.35,6.37,6000.0,6.2434,6.2532,6.2336,6.2532,6000.0
2004-08-18 12:00:00,6.37,6.4,6.36,6.37,8200.0,6.2532,6.2827,6.2434,6.2532,8200.0
2004-08-18 12:30:00,6.37,6.38,6.35,6.37,6000.0,6.2532,6.263,6.2336,6.2532,6000.0
2004-08-18 13:00:00,6.38,6.38,6.31,6.31,8100.0,6.263,6.263,6.1943,6.1943,8100.0
2004-08-18 13:30:00,6.31,6.32,6.3,6.31,11800.0,6.1943,6.2041,6.1845,6.1943,11800.0
2004-08-18 14:00:00,6.31,6.32,6.29,6.29,170400.0,6.1943,6.2041,6.1747,6.1747,170400.0
2004-08-18 14:30:00,6.3,6.32,6.29,6.32,50400.0,6.1845,6.2041,6.1747,6.2041,50400.0
2004-08-18 15:00:00,6.32,6.35,6.31,6.35,26400.0,6.2041,6.2336,6.1943,6.2336,26400.0
2004-08-18 15:30:00,6.35,6.4,6.35,6.4,162600.0,6.2336,6.2827,6.2336,6.2827,162600.0
2004-08-19 09:30:00,6.29,6.44,6.2,6.44,35400.0,6.1747,6.3219,6.0863,6.3219,35400.0
2004-08-19 10:00:00,6.42,6.44,6.35,6.37,35100.0,6.3023,6.3219,6.2336,6.2532,35100.0
2004-08-19 10:30:00,6.34,6.39,6.34,6.38,12000.0,6.2238,6.2728,6.2238,6.263,12000.0
2004-08-19 11:00:00,6.39,6.43,6.37,6.41,39200.0,6.2728,6.3121,6.2532,6.2925,39200.0
2004-08-19 11:30:00,6.41,6.5,6.41,6.48,67900.0,6.2925,6.3808,6.2925,6.3612,67900.0
2004-08-19 12:00:00,6.49,6.58,6.47,6.58,96000.0,6.371,6.4594,6.3514,6.4594,96000.0
2004-08-19 12:30:00,6.58,6.59,6.55,6.57,34000.0,6.4594,6.4692,6.4299,6.4495,34000.0
2004-08-19 13:00:00,6.57,6.57,6.57,6.57,11600.0,6.4495,6.4495,6.4495,6.4495,11600.0
2004-08-19 13:30:00,6.57,6.57,6.53,6.54,18000.0,6.4495,6.4495,6.4103,6.4201,18000.0
2004-08-19 14:00:00,6.54,6.54,6.51,6.53,20100.0,6.4201,6.4201,6.3906,6.4103,20100.0
2004-08-19 14:30:00,6.53,6.53,6.5,6.53,60600.0,6.4103,6.4103,6.3808,6.4103,60600.0
2004-08-19 15:00:00,6.53,6.53,6.51,6.52,22900.0,6.4103,6.4103,6.3906,6.4005,22900.0
2004-08-19 15:30:00,6.53,6.54,6.52,6.52,32600.0,6.4103,6.4201,6.4005,6.4005,32600.0
2004-08-20 09:30:00,6.51,6.79,6.51,6.78,47900.0,6.3906,6.6655,6.3906,6.6557,47900.0
2004-08-20 10:00:00,6.78,6.78,6.55,6.6,43900.0,6.6557,6.6557,6.4299,6.479,43900.0
2004-08-20 10:30:00,6.6,6.66,6.6,6.63,18600.0,6.479,6.5379,6.479,6.5084,18600.0
2004-08-20 11:00:00,6.63,6.65,6.58,6.6,27200.0,6.5084,6.5281,6.4594,6.479,27200.0
2004-08-20 11:30:00,6.6,6.6,6.56,6.57,33300.0,6.479,6.479,6.4397,6.4495,33300.0
2004-08-20 12:00:00,6.56,6.59,6.55,6.57,8200.0,6.4397,6.4692,6.4299,6.4495,8200.0
2004-08-20 12:30:00,6.56,6.61,6.56,6.6,9200.0,6.4397,6.4888,6.4397,6.479,9200.0
2004-08-20 13:00:00,6.59,6.62,6.57,6.57,10300.0,6.4692,6.4986,6.4495,6.4495,10300.0
2004-08-20 13:30:00,6.58,6.59,6.46,6.59,42000.0,6.4594,6.4692,6.3416,6.4692,42000.0
2004-08-20 14:00:00,6.57,6.57,6.53,6.53,15700.0,6.4495,6.4495,6.4103,6.4103,15700.0
2004-08-20 14:30:00,6.53,6.57,6.53,6.57,13800.0,6.4103,6.4495,6.4103,6.4495,13800.0
2004-08-20 15:00:00,6.55,6.59,6.55,6.59,16600.0,6.4299,6.4692,6.4299,6.4692,16600.0
2004-08-20 15:30:00,6.59,6.65,6.53,6.61,76300.0,6.4692,6.5281,6.4103,6.4888,76300.0
2004-08-23 09:30:00,6.65,6.82,6.52,6.54,74400.0,6.5281,6.695,6.4005,6.4201,74400.0
2004-08-23 10:00:00,6.53,6.72,6.52,6.65,14800.0,6.4103,6.5968,6.4005,6.5281,14800.0
2004-08-23 10:30:00,6.63,6.67,6.6,6.67,58900.0,6.5084,6.5477,6.479,6.5477,58900.0
2004-08-23 11:00:00,6.66,6.68,6.62,6.67,34600.0,6.5379,6.5575,6.4986,6.5477,34600.0
2004-08-23 11:30:00,6.67,6.68,6.65,6.67,82100.0,6.5477,6.5575,6.5281,6.5477,82100.0
2004-08-23 12:00:00,6.68,6.7,6.59,6.61,177700.0,6.5575,6.5772,6.4692,6.4888,177700.0
2004-08-23 12:30:00,6.62,6.63,6.59,6.6,16200.0,6.4986,6.5084,6.4692,6.479,16200.0
2004-08-23 13:00:00,6.6,6.65,6.6,6.62,8100.0,6.479,6.5281,6.479,6.4986,8100.0
2004-08-23 13:30:00,6.62,6.69,6.62,6.69,37600.0,6.4986,6.5673,6.4986,6.5673,37600.0
2004-08-23 14:00:00,6.69,6.74,6.68,6.71,23400.0,6.5673,6.6164,6.5575,6.587,23400.0
2004-08-23 14:30:00,6.7,6.71,6.67,6.67,6800.0,6.5772,6.587,6.5477,6.5477,6800.0
2004-08-23 15:00:00,6.67,6.67,6.6,6.62,17000.0,6.5477,6.5477,6.479,6.4986,17000.0
2004-08-23 15:30:00,6.63,6.65,6.62,6.63,30700.0,6.5084,6.5281,6.4986,6.5084,30700.0
2004-08-24 09:30:00,6.62,6.63,6.58,6.6,50900.0,6.4986,6.5084,6.4594,6.479,50900.0
2004-08-24 10:00:00,6.59,6.62,6.56,6.57,38100.0,6.4692,6.4986,6.4397,6.4495,38100.0
2004-08-24 10:30:00,6.57,6.57,6.53,6.55,41300.0,6.4495,6.4495,6.4103,6.4299,41300.0
2004-08-24 11:00:00,6.54,6.55,6.47,6.5,31500.0,6.4201,6.4299,6.3514,6.3808,31500.0
2004-08-24 11:30:00,6.49,6.53,6.49,6.52,17500.0,6.371,6.4103,6.371,6.4005,17500.0
2004-08-24 12:00:00,6.51,6.51,6.5,6.5,15000.0,6.3906,6.3906,6.3808,6.3808,15000.0
2004-08-24 12:30:00,6.51,6.56,6.51,6.56,16600.0,6.3906,6.4397,6.3906,6.4397,16600.0
2004-08-24 13:00:00,6.55,6.58,6.54,6.58,10400.0,6.4299,6.4594,6.4201,6.4594,10400.0
2004-08-24 13:30:00,6.58,6.62,6.55,6.62,22400.0,6.4594,6.4986,6.4299,6.4986,22400.0
2004-08-24 14:00:00,6.62,6.64,6.6,6.6,71600.0,6.4986,6.5183,6.479,6.479,71600.0
2004-08-24 14:30:00,6.6,6.6,6.59,6.6,166000.0,6.479,6.479,6.4692,6.479,166000.0
2004-08-24 15:00:00,6.6,6.65,6.59,6.64,41700.0,6.479,6.5281,6.4692,6.5183,41700.0
2004-08-24 15:30:00,6.65,6.69,6.65,6.69,65500.0,6.5281,6.5673,6.5281,6.5673,65500.0
2004-08-25 09:30:00,6.69,6.75,6.66,6.74,29900.0,6.5673,6.6262,6.5379,6.6164,29900.0
2004-08-25 10:00:00,6.72,6.72,6.59,6.68,21000.0,6.5968,6.5968,6.4692,6.5575,21000.0
2004-08-25 10:30:00,6.68,6.72,6.63,6.67,42100.0,6.5575,6.5968,6.5084,6.5477,42100.0
2004-08-25 11:00:00,6.68,6.68,6.64,6.64,31600.0,6.5575,6.5575,6.5183,6.5183,31600.0
2004-08-25 11:30:00,6.64,6.64,6.6,6.64,17600.0,6.5183,6.5183,6.479,6.5183,17600.0
2004-08-25 12:00:00,6.65,6.68,6.64,6.65,21100.0,6.5281,6.5575,6.5183,6.5281,21100.0
2004-08-25 12:30:00,6.65,6.67,6.65,6.65,23000.0,6.5281,6.5477,6.5281,6.5281,23000.0
2004-08-25 13:00:00,6.64,6.7,6.63,6.66,22100.0,6.5183,6.5772,6.5084,6.5379,22100.0
2004-08-25 13:30:00,6.66,6.67,6.63,6.63,7000.0,6.5379,6.5477,6.5084,6.5084,7000.0
2004-08-25 14:00:00,6.63,6.66,6.6,6.64,10400.0,6.5084,6.5379,6.479,6.5183,10400.0
2004-08-25 14:30:00,6.65,6.65,6.63,6.64,8600.0,6.5281,6.5281,6.5084,6.5183,8600.0
2004-08-25 15:00:00,6.65,6.65,6.64,6.65,13800.0,6.5281,6.5281,6.5183,6.5281,13800.0
2004-08-25 15:30:00,6.66,6.71,6.6,6.7,89500.0,6.5379,6.587,6.479,6.5772,89500.0
2004-08-26 09:30:00,6.69,6.71,6.63,6.69,11000.0,6.5673,6.587,6.5084,6.5673,11000.0
2004-08-26 10:00:00,6.69,6.7,6.68,6.7,8200.0,6.5673,6.5772,6.5575,6.5772,8200.0
2004-08-26 10:30:00,6.7,6.7,6.63,6.65,19400.0,6.5772,6.5772,6.5084,6.5281,19400.0
2004-08-26 11:00:00,6.65,6.68,6.65,6.66,4100.0,6.5281,6.5575,6.5281,6.5379,4100.0
2004-08-26 11:30:00,6.65,6.66,6.63,6.64,7400.0,6.5281,6.5379,6.5084,6.5183,7400.0
2004-08-26 12:00:00,6.64,6.66,6.62,6.66,8800.0,6.5183,6.5379,6.4986,6.5379,8800.0
2004-08-26 12:30:00,6.66,6.67,6.64,6.65,8900.0,6.5379,6.5477,6.5183,6.5281,8900.0
2004-08-26 13:00:00,6.63,6.63,6.61,6.61,15200.0,6.5084,6.5084,6.4888,6.4888,15200.0
2004-08-26 13:30:00,6.6,6.6,6.5,6.5,39200.0,6.479,6.479,6.3808,6.3808,39200.0
2004-08-26 14:00:00,6.51,6.51,6.44,6.5,26200.0,6.3906,6.3906,6.3219,6.3808,26200.0
2004-08-26 14:30:00,6.5,6.51,6.48,6.49,51500.0,6.3808,6.3906,6.3612,6.371,51500.0
2004-08-26 15:00:00,6.5,6.53,6.49,6.53,29600.0,6.3808,6.4103,6.371,6.4103,29600.0
2004-08-26 15:30:00,6.53,6.56,6.48,6.49,45400.0,6.4103,6.4397,6.3612,6.371,45400.0
2004-08-27 09:30:00,6.45,6.49,6.21,6.31,117500.0,6.3317,6.371,6.0961,6.1943,117500.0
2004-08-27 10:00:00,6.31,6.4,6.3,6.35,98600.0,6.1943,6.2827,6.1845,6.2336,98600.0
2004-08-27 10:30:00,6.35,6.4,6.33,6.37,35000.0,6.2336,6.2827,6.2139,6.2532,35000.0
2004-08-27 11:00:00,6.37,6.4,6.34,6.34,51800.0,6.2532,6.2827,6.2238,6.2238,51800.0
2004-08-27 11:30:00,6.34,6.38,6.28,6.29,46500.0,6.2238,6.263,6.1649,6.1747,46500.0
2004-08-27 12:00:00,6.3,6.31,6.25,6.27,21600.0,6.1845,6.1943,6.1354,6.155,21600.0
2004-08-27 12:30:00,6.28,6.29,6.25,6.28,21700.0,6.1649,6.1747,6.1354,6.1649,21700.0
2004-08-27 13:00:00,6.29,6.33,6.25,6.27,18100.0,6.1747,6.2139,6.1354,6.155,18100.0
2004-08-27 13:30:00,6.29,6.3,6.26,6.28,19100.0,6.1747,6.1845,6.1452,6.1649,19100.0
2004-08-27 14:00:00,6.28,6.33,6.28,6.29,40200.0,6.1649,6.2139,6.1649,6.1747,40200.0
2004-08-27 14:30:00,6.29,6.36,6.29,6.32,49700.0,6.1747,6.2434,6.1747,6.2041,49700.0
2004-08-27 15:00:00,6.34,6.35,6.3,6.34,43200.0,6.2238,6.2336,6.1845,6.2238,43200.0
2004-08-27 15:30:00,6.33,6.36,6.29,6.36,45500.0,6.2139,6.2434,6.1747,6.2434,45500.0
2004-08-30 09:30:00,6.3,6.41,6.3,6.39,18500.0,6.1845,6.2925,6.1845,6.2728,18500.0
2004-08-30 10:00:00,6.39,6.39,6.31,6.37,9900.0,6.2728,6.2728,6.1943,6.2532,9900.0
2004-08-30 10:30:00,6.38,6.38,6.26,6.3,26900.0,6.263,6.263,6.1452,6.1845,26900.0
2004-08-30 11:00:00,6.3,6.32,6.26,6.31,12500.0,6.1845,6.2041,6.1452,6.1943,12500.0
2004-08-30 11:30:00,6.32,6.32,6.29,6.32,13900.0,6.2041,6.2041,6.1747,6.2041,13900.0
2004-08-30 12:00:00,6.32,6.33,6.27,6.31,69900.0,6.2041,6.2139,6.155,6.1943,69900.0
2004-08-30 12:30:00,6.32,6.32,6.29,6.3,8600.0,6.2041,6.2041,6.1747,6.1845,8600.0
2004-08-30 13:00:00,6.3,6.3,6.27,6.3,14500.0,6.1845,6.1845,6.155,6.1845,14500.0
2004-08-30 13:30:00,6.3,6.32,6.28,6.32,12100.0,6.1845,6.2041,6.1649,6.2041,12100.0
2004-08-30 14:00:00,6.32,6.32,6.26,6.29,12900.0,6.2041,6.2041,6.1452,6.1747,12900.0
2004-08-30 14:30:00,6.29,6.32,6.27,6.28,13900.0,6.1747,6.2041,6.155,6.1649,13900.0
2004-08-30 15:00:00,6.28,6.29,6.26,6.29,40400.0,6.1649,6.1747,6.1452,6.1747,40400.0
2004-08-30 15:30:00,6.29,6.3,6.25,6.25,51400.0,6.1747,6.1845,6.1354,6.1354,51400.0
2004-08-31 09:30:00,6.22,6.67,6.22,6.57,41200.0,6.106,6.5477,6.106,6.4495,41200.0
2004-08-31 10:00:00,6.51,6.56,6.46,6.48,102100.0,6.3906,6.4397,6.3416,6.3612,102100.0
2004-08-31 10:30:00,6.48,6.49,6.4,6.46,23000.0,6.3612,6.371,6.2827,6.3416,23000.0
2004-08-31 11:00:00,6.45,6.46,6.41,6.46,28700.0,6.3317,6.3416,6.2925,6.3416,28700.0
2004-08-31 11:30:00,6.46,6.46,6.41,6.43,10100.0,6.3416,6.3416,6.2925,6.3121,10100.0
2004-08-31 12:00:00,6.43,6.43,6.39,6.42,13800.0,6.3121,6.3121,6.2728,6.3023,13800.0
2004-08-31 12:30:00,6.42,6.45,6.4,6.45,56000.0,6.3023,6.3317,6.2827,6.3317,56000.0
2004-08-31 13:00:00,6.45,6.45,6.37,6.38,61100.0,6.3317,6.3317,6.2532,6.263,61100.0
2004-08-31 13:30:00,6.37,6.42,6.36,6.42,55300.0,6.2532,6.3023,6.2434,6.3023,55300.0
2004-08-31 14:00:00,6.42,6.42,6.37,6.4,31200.0,6.3023,6.3023,6.2532,6.2827,31200.0
2004-08-31 14:30:00,6.4,6.44,6.4,6.43,39600.0,6.2827,6.3219,6.2827,6.3121,39600.0
2004-08-31 15:00:00,6.43,6.52,6.41,6.5,104900.0,6.3121,6.4005,6.2925,6.3808,104900.0
2004-08-31 15:30:00,6.5,6.5,6.43,6.43,90800.0,6.3808,6.3808,6.3121,6.3121,90800.0
2004-09-01 09:30:00,6.35,6.54,6.35,6.48,40100.0,6.2336,6.4201,6.2336,6.3612,40100.0
2004-09-01 10:00:00,6.48,6.63,6.48,6.61,34500.0,6.3612,6.5084,6.3612,6.4888,34500.0
2004-09-01 10:30:00,6.61,6.64,6.55,6.56,9300.0,6.4888,6.5183,6.4299,6.4397,9300.0
2004-09-01 11:00:00,6.56,6.63,6.56,6.6,13400.0,6.4397,6.5084,6.4397,6.479,13400.0
2004-09-01 11:30:00,6.6,6.62,6.51,6.62,53200.0,6.479,6.4986,6.3906,6.4986,53200.0
2004-09-01 12:00:00,6.63,6.63,6.6,6.61,13000.0,6.5084,6.5084,6.479,6.4888,13000.0
2004-09-01 12:30:00,6.62,6.62,6.61,6.62,7700.0,6.4986,6.4986,6.4888,6.4986,7700.0
2004-09-01 13:00:00,6.61,6.61,6.49,6.58,41000.0,6.4888,6.4888,6.371,6.4594,41000.0
2004-09-01 13:30:00,6.58,6.59,6.57,6.58,3500.0,6.4594,6.4692,6.4495,6.4594,3500.0
2004-09-01 14:00:00,6.57,6.57,6.54,6.55,6700.0,6.4495,6.4495,6.4201,6.4299,6700.0
2004-09-01 14:30:00,6.55,6.56,6.52,6.55,7600.0,6.4299,6.4397,6.4005,6.4299,7600.0
2004-09-01 15:00:00,6.54,6.55,6.5,6.55,14700.0,6.4201,6.4299,6.3808,6.4299,14700.0
2004-09-01 15:30:00,6.54,6.56,6.52,6.54,34800.0,6.4201,6.4397,6.4005,6.4201,34800.0
2004-09-02 09:30:00,6.47,6.56,6.47,6.55,10000.0,6.3514,6.4397,6.3514,6.4299,10000.0
2004-09-02 10:00:00,6.55,6.55,6.52,6.52,4100.0,6.4299,6.4299,6.4005,6.4005,4100.0
2004-09-02 10:30:00,6.53,6.55,6.53,6.55,2900.0,6.4103,6.4299,6.4103,6.4299,2900.0
2004-09-02 11:00:00,6.55,6.61,6.51,6.51,18100.0,6.4299,6.4888,6.3906,6.3906,18100.0
2004-09-02 11:30:00,6.53,6.54,6.53,6.53,2700.0,6.4103,6.4201,6.4103,6.4103,2700.0
2004-09-02 12:00:00,6.53,6.55,6.52,6.55,2500.0,6.4103,6.4299,6.4005,6.4299,2500.0
2004-09-02 12:30:00,6.54,6.55,6.54,6.55,900.0,6.4201,6.4299,6.4201,6.4299,900.0
2004-09-02 13:00:00,6.54,6.55,6.52,6.52,4400.0,6.4201,6.4299,6.4005,6.4005,4400.0
2004-09-02 13:30:00,6.52,6.54,6.5,6.54,14000.0,6.4005,6.4201,6.3808,6.4201,14000.0
2004-09-02 14:00:00,6.53,6.6,6.53,6.6,15700.0,6.4103,6.479,6.4103,6.479,15700.0
2004-09-02 14:30:00,6.6,6.64,6.59,6.64,23700.0,6.479,6.5183,6.4692,6.5183,23700.0
2004-09-02 15:00:00,6.63,6.7,6.61,6.68,52700.0,6.5084,6.5772,6.4888,6.5575,52700.0
2004-09-02 15:30:00,6.69,6.76,6.62,6.71,58700.0,6.5673,6.6361,6.4986,6.587,58700.0
2004-09-03 09:30:00,6.71,6.81,6.66,6.7,26000.0,6.587,6.6851,6.5379,6.5772,26000.0
2004-09-03 10:00:00,6.74,6.8,6.67,6.7,25600.0,6.6164,6.6753,6.5477,6.5772,25600.0
2004-09-03 10:30:00,6.72,6.74,6.6,6.6,15700.0,6.5968,6.6164,6.479,6.479,15700.0
2004-09-03 11:00:00,6.61,6.61,6.5,6.57,17400.0,6.4888,6.4888,6.3808,6.4495,17400.0
2004-09-03 11:30:00,6.57,6.62,6.57,6.62,6700.0,6.4495,6.4986,6.4495,6.4986,6700.0
2004-09-03 12:00:00,6.61,6.61,6.58,6.59,2300.0,6.4888,6.4888,6.4594,6.4692,2300.0
2004-09-03 12:30:00,6.59,6.62,6.55,6.57,8600.0,6.4692,6.4986,6.4299,6.4495,8600.0
2004-09-03 13:00:00,6.56,6.59,6.52,6.58,4700.0,6.4397,6.4692,6.4005,6.4594,4700.0
2004-09-03 13:30:00,6.6,6.62,6.6,6.62,1500.0,6.479,6.4986,6.479,6.4986,1500.0
2004-09-03 14:00:00,6.62,6.64,6.62,6.63,7100.0,6.4986,6.5183,6.4986,6.5084,7100.0
2004-09-03 14:30:00,6.63,6.63,6.59,6.62,14200.0,6.5084,6.5084,6.4692,6.4986,14200.0
2004-09-03 15:00:00,6.62,6.74,6.62,6.74,26200.0,6.4986,6.6164,6.4986,6.6164,26200.0
2004-09-03 15:30:00,6.73,6.74,6.67,6.68,30000.0,6.6066,6.6164,6.5477,6.5575,30000.0
2004-09-07 09:30:00,6.95,6.96,6.76,6.78,48000.0,6.8226,6.8324,6.6361,6.6557,48000.0
2004-09-07 10:00:00,6.76,6.84,6.76,6.82,22400.0,6.6361,6.7146,6.6361,6.695,22400.0
2004-09-07 10:30:00,6.81,6.81,6.76,6.77,9400.0,6.6851,6.6851,6.6361,6.6459,9400.0
2004-09-07 11:00:00,6.76,6.84,6.76,6.84,34200.0,6.6361,6.7146,6.6361,6.7146,34200.0
2004-09-07 11:30:00,6.83,6.86,6.83,6.86,14900.0,6.7048,6.7342,6.7048,6.7342,14900.0
2004-09-07 12:00:00,6.85,6.86,6.85,6.86,3500.0,6.7244,6.7342,6.7244,6.7342,3500.0
2004-09-07 12:30:00,6.86,6.87,6.84,6.87,4100.0,6.7342,6.744,6.7146,6.744,4100.0
2004-09-07 13:00:00,6.87,6.88,6.86,6.87,4100.0,6.744,6.7539,6.7342,6.744,4100.0
2004-09-07 13:30:00,6.87,6.87,6.85,6.86,24300.0,6.744,6.744,6.7244,6.7342,24300.0
2004-09-07 14:00:00,6.85,6.85,6.82,6.82,7700.0,6.7244,6.7244,6.695,6.695,7700.0
2004-09-07 14:30:00,6.82,6.85,6.8,6.85,15400.0,6.695,6.7244,6.6753,6.7244,15400.0
2004-09-07 15:00:00,6.84,6.85,6.82,6.83,18200.0,6.7146,6.7244,6.695,6.7048,18200.0
2004-09-07 15:30:00,6.83,6.87,6.83,6.87,51100.0,6.7048,6.744,6.7048,6.744,51100.0
2004-09-08 09:30:00,6.87,6.91,6.76,6.79,32000.0,6.744,6.7833,6.6361,6.6655,32000.0
2004-09-08 10:00:00,6.79,6.88,6.79,6.88,25100.0,6.6655,6.7539,6.6655,6.7539,25100.0
2004-09-08 10:30:00,6.88,6.88,6.85,6.87,32900.0,6.7539,6.7539,6.7244,6.744,32900.0
2004-09-08 11:00:00,6.87,6.94,6.87,6.92,29600.0,6.744,6.8128,6.744,6.7931,29600.0
2004-09-08 11:30:00,6.92,6.93,6.92,6.92,8500.0,6.7931,6.8029,6.7931,6.7931,8500.0
2004-09-08 12:00:00,6.93,6.93,6.89,6.91,14200.0,6.8029,6.8029,6.7637,6.7833,14200.0
2004-09-08 12:30:00,6.91,6.91,6.77,6.81,33200.0,6.7833,6.7833,6.6459,6.6851,33200.0
2004-09-08 13:00:00,6.8,6.87,6.8,6.87,4700.0,6.6753,6.744,6.6753,6.744,4700.0
2004-09-08 13:30:00,6.87,6.87,6.86,6.86,4200.0,6.744,6.744,6.7342,6.7342,4200.0
2004-09-08 14:00:00,6.86,6.89,6.86,6.88,7800.0,6.7342,6.7637,6.7342,6.7539,7800.0
2004-09-08 14:30:00,6.88,6.88,6.79,6.87,21200.0,6.7539,6.7539,6.6655,6.744,21200.0
2004-09-08 15:00:00,6.86,6.86,6.74,6.75,81400.0,6.7342,6.7342,6.6164,6.6262,81400.0
2004-09-08 15:30:00,6.75,6.75,6.54,6.66,81200.0,6.6262,6.6262,6.4201,6.5379,81200.0
2004-09-09 09:30:00,6.69,6.81,6.69,6.78,26000.0,6.5673,6.6851,6.5673,6.6557,26000.0
2004-09-09 10:00:00,6.78,6.78,6.76,6.77,5800.0,6.6557,6.6557,6.6361,6.6459,5800.0
2004-09-09 10:30:00,6.77,6.82,6.77,6.82,14400.0,6.6459,6.695,6.6459,6.695,14400.0
2004-09-09 11:00:00,6.81,6.83,6.76,6.82,15400.0,6.6851,6.7048,6.6361,6.695,15400.0
2004-09-09 11:30:00,6.82,6.89,6.82,6.86,27200.0,6.695,6.7637,6.695,6.7342,27200.0
2004-09-09 12:00:00,6.85,6.92,6.85,6.86,18300.0,6.7244,6.7931,6.7244,6.7342,18300.0
2004-09-09 12:30:00,6.87,6.89,6.86,6.89,7300.0,6.744,6.7637,6.7342,6.7637,7300.0
2004-09-09 13:00:00,6.89,7.06,6.89,7.04,108300.0,6.7637,6.9306,6.7637,6.9109,108300.0
2004-09-09 13:30:00,7.04,7.08,7.0,7.06,48600.0,6.9109,6.9502,6.8717,6.9306,48600.0
2004-09-09 14:00:00,7.06,7.06,6.99,7.04,177800.0,6.9306,6.9306,6.8618,6.9109,177800.0
2004-09-09 14:30:00,7.03,7.08,7.03,7.08,41500.0,6.9011,6.9502,6.9011,6.9502,41500.0
2004-09-09 15:00:00,7.07,7.09,6.99,7.05,40900.0,6.9404,6.96,6.8618,6.9207,40900.0
2004-09-09 15:30:00,7.05,7.1,7.03,7.06,114200.0,6.9207,6.9698,6.9011,6.9306,114200.0
2004-09-10 09:30:00,6.92,7.01,6.78,7.01,39800.0,6.7931,6.8815,6.6557,6.8815,39800.0
2004-09-10 10:00:00,7.04,7.12,7.01,7.12,44200.0,6.9109,6.9895,6.8815,6.9895,44200.0
2004-09-10 10:30:00,7.12,7.12,7.08,7.08,9500.0,6.9895,6.9895,6.9502,6.9502,9500.0
2004-09-10 11:00:00,7.08,7.11,7.07,7.11,51100.0,6.9502,6.9796,6.9404,6.9796,51100.0
2004-09-10 11:30:00,7.11,7.13,7.09,7.09,29800.0,6.9796,6.9993,6.96,6.96,29800.0
2004-09-10 12:00:00,7.09,7.11,7.09,7.09,12900.0,6.96,6.9796,6.96,6.96,12900.0
2004-09-10 12:30:00,7.09,7.14,7.08,7.14,16200.0,6.96,7.0091,6.9502,7.0091,16200.0
2004-09-10 13:00:00,7.13,7.15,7.11,7.13,15600.0,6.9993,7.0189,6.9796,6.9993,15600.0
2004-09-10 13:30:00,7.12,7.13,7.07,7.08,12800.0,6.9895,6.9993,6.9404,6.9502,12800.0
2004-09-10 14:00:00,7.07,7.1,7.07,7.09,17800.0,6.9404,6.9698,6.9404,6.96,17800.0
2004-09-10 14:30:00,7.09,7.09,7.06,7.06,17600.0,6.96,6.96,6.9306,6.9306,17600.0
2004-09-10 15:00:00,7.06,7.1,7.05,7.08,22000.0,6.9306,6.9698,6.9207,6.9502,22000.0
2004-09-10 15:30:00,7.08,7.08,7.05,7.07,35600.0,6.9502,6.9502,6.9207,6.9404,35600.0
2004-09-13 09:30:00,7.05,7.16,7.05,7.13,18000.0,6.9207,7.0287,6.9207,6.9993,18000.0
2004-09-13 10:00:00,7.13,7.16,7.07,7.12,16000.0,6.9993,7.0287,6.9404,6.9895,16000.0
2004-09-13 10:30:00,7.11,7.18,7.11,7.12,12400.0,6.9796,7.0484,6.9796,6.9895,12400.0
2004-09-13 11:00:00,7.11,7.2,7.11,7.16,16000.0,6.9796,7.068,6.9796,7.0287,16000.0
2004-09-13 11:30:00,7.16,7.17,7.15,7.17,21100.0,7.0287,7.0385,7.0189,7.0385,21100.0
2004-09-13 12:00:00,7.16,7.18,7.15,7.15,11800.0,7.0287,7.0484,7.0189,7.0189,11800.0
2004-09-13 12:30:00,7.15,7.2,7.15,7.18,14000.0,7.0189,7.068,7.0189,7.0484,14000.0
2004-09-13 13:00:00,7.19,7.2,7.17,7.2,20700.0,7.0582,7.068,7.0385,7.068,20700.0
2004-09-13 13:30:00,7.2,7.2,7.15,7.16,18700.0,7.068,7.068,7.0189,7.0287,18700.0
2004-09-13 14:00:00,7.15,7.17,7.14,7.14,8000.0,7.0189,7.0385,7.0091,7.0091,8000.0
2004-09-13 14:30:00,7.14,7.15,7.1,7.12,30900.0,7.0091,7.0189,6.9698,6.9895,30900.0
2004-09-13 15:00:00,7.12,7.17,7.1,7.15,29800.0,6.9895,7.0385,6.9698,7.0189,29800.0
2004-09-13 15:30:00,7.15,7.16,7.09,7.11,33800.0,7.0189,7.0287,6.96,6.9796,33800.0
2004-09-14 09:30:00,7.16,7.19,6.96,7.01,47300.0,7.0287,7.0582,6.8324,6.8815,47300.0
2004-09-14 10:00:00,7.01,7.02,6.93,6.94,6300.0,6.8815,6.8913,6.8029,6.8128,6300.0
2004-09-14 10:30:00,6.95,7.02,6.95,6.99,4800.0,6.8226,6.8913,6.8226,6.8618,4800.0
2004-09-14 11:00:00,6.99,7.05,6.99,7.01,5800.0,6.8618,6.9207,6.8618,6.8815,5800.0
2004-09-14 11:30:00,7.01,7.05,7.01,7.05,4200.0,6.8815,6.9207,6.8815,6.9207,4200.0
2004-09-14 12:00:00,7.05,7.1,7.04,7.06,6300.0,6.9207,6.9698,6.9109,6.9306,6300.0
2004-09-14 12:30:00,7.05,7.05,7.0,7.05,15900.0,6.9207,6.9207,6.8717,6.9207,15900.0
2004-09-14 13:00:00,7.05,7.05,7.0,7.02,20800.0,6.9207,6.9207,6.8717,6.8913,20800.0
2004-09-14 13:30:00,7.01,7.01,6.96,7.0,24600.0,6.8815,6.8815,6.8324,6.8717,24600.0
2004-09-14 14:00:00,7.0,7.01,7.0,7.0,2800.0,6.8717,6.8815,6.8717,6.8717,2800.0
2004-09-14 14:30:00,7.0,7.0,6.97,7.0,31700.0,6.8717,6.8717,6.8422,6.8717,31700.0
2004-09-14 15:00:00,7.0,7.03,6.99,7.03,14800.0,6.8717,6.9011,6.8618,6.9011,14800.0
2004-09-14 15:30:00,7.02,7.05,7.02,7.05,12900.0,6.8913,6.9207,6.8913,6.9207,12900.0
2004-09-15 09:30:00,6.97,7.11,6.89,7.1,17600.0,6.8422,6.9796,6.7637,6.9698,17600.0
2004-09-15 10:00:00,7.1,7.14,7.06,7.14,49200.0,6.9698,7.0091,6.9306,7.0091,49200.0
2004-09-15 10:30:00,7.13,7.13,7.0,7.0,67000.0,6.9993,6.9993,6.8717,6.8717,67000.0
2004-09-15 11:00:00,6.99,7.08,6.99,7.08,23600.0,6.8618,6.9502,6.8618,6.9502,23600.0
2004-09-15 11:30:00,7.1,7.1,7.04,7.05,5400.0,6.9698,6.9698,6.9109,6.9207,5400.0
2004-09-15 12:00:00,7.05,7.09,7.0,7.01,11900.0,6.9207,6.96,6.8717,6.8815,11900.0
2004-09-15 12:30:00,7.01,7.05,7.01,7.05,7000.0,6.8815,6.9207,6.8815,6.9207,7000.0
2004-09-15 13:00:00,7.05,7.06,7.04,7.04,6200.0,6.9207,6.9306,6.9109,6.9109,6200.0
2004-09-15 13:30:00,7.05,7.11,7.05,7.11,5800.0,6.9207,6.9796,6.9207,6.9796,5800.0
2004-09-15 14:00:00,7.09,7.12,7.06,7.06,6500.0,6.96,6.9895,6.9306,6.9306,6500.0
2004-09-15 14:30:00,7.06,7.09,7.05,7.07,85400.0,6.9306,6.96,6.9207,6.9404,85400.0
2004-09-15 15:00:00,7.08,7.1,7.05,7.09,9400.0,6.9502,6.9698,6.9207,6.96,9400.0
2004-09-15 15:30:00,7.09,7.09,6.98,6.98,117600.0,6.96,6.96,6.852,6.852,117600.0
2004-09-16 09:30:00,7.0,7.11,7.0,7.05,18300.0,6.8717,6.9796,6.8717,6.9207,18300.0
2004-09-16 10:00:00,7.04,7.14,7.04,7.05,12200.0,6.9109,7.0091,6.9109,6.9207,12200.0
2004-09-16 10:30:00,7.08,7.22,7.07,7.17,29000.0,6.9502,7.0876,6.9404,7.0385,29000.0
2004-09-16 11:00:00,7.17,7.25,7.13,7.22,47600.0,7.0385,7.1171,6.9993,7.0876,47600.0
2004-09-16 11:30:00,7.22,7.23,7.18,7.19,15900.0,7.0876,7.0974,7.0484,7.0582,15900.0
2004-09-16 12:00:00,7.19,7.2,7.15,7.18,5500.0,7.0582,7.068,7.0189,7.0484,5500.0
2004-09-16 12:30:00,7.19,7.21,7.19,7.21,2700.0,7.0582,7.0778,7.0582,7.0778,2700.0
2004-09-16 13:00:00,7.19,7.21,7.19,7.2,8000.0,7.0582,7.0778,7.0582,7.068,8000.0
2004-09-16 13:30:00,7.2,7.26,7.2,7.21,16900.0,7.068,7.1269,7.068,7.0778,16900.0
2004-09-16 14:00:00,7.21,7.22,7.19,7.22,13900.0,7.0778,7.0876,7.0582,7.0876,13900.0
2004-09-16 14:30:00,7.22,7.22,7.16,7.18,15200.0,7.0876,7.0876,7.0287,7.0484,15200.0
2004-09-16 15:00:00,7.18,7.19,7.15,7.17,13700.0,7.0484,7.0582,7.0189,7.0385,13700.0
2004-09-16 15:30:00,7.18,7.21,7.16,7.18,223100.0,7.0484,7.0778,7.0287,7.0484,223100.0
2004-09-17 09:30:00,7.45,7.45,7.16,7.18,177300.0,7.3134,7.3134,7.0287,7.0484,177300.0
2004-09-17 10:00:00,7.18,7.2,7.11,7.2,34500.0,7.0484,7.068,6.9796,7.068,34500.0
2004-09-17 10:30:00,7.2,7.24,7.19,7.2,26600.0,7.068,7.1073,7.0582,7.068,26600.0
2004-09-17 11:00:00,7.2,7.2,7.18,7.18,19900.0,7.068,7.068,7.0484,7.0484,19900.0
2004-09-17 11:30:00,7.16,7.2,7.14,7.15,26500.0,7.0287,7.068,7.0091,7.0189,26500.0
2004-09-17 12:00:00,7.15,7.2,7.15,7.15,39600.0,7.0189,7.068,7.0189,7.0189,39600.0
2004-09-17 12:30:00,7.16,7.18,7.14,7.18,14500.0,7.0287,7.0484,7.0091,7.0484,14500.0
2004-09-17 13:00:00,7.16,7.16,7.15,7.16,4600.0,7.0287,7.0287,7.0189,7.0287,4600.0
2004-09-17 13:30:00,7.16,7.18,7.15,7.18,8000.0,7.0287,7.0484,7.0189,7.0484,8000.0
2004-09-17 14:00:00,7.17,7.17,7.15,7.15,14400.0,7.0385,7.0385,7.0189,7.0189,14400.0
2004-09-17 14:30:00,7.15,7.15,7.13,7.13,19300.0,7.0189,7.0189,6.9993,6.9993,19300.0
2004-09-17 15:00:00,7.13,7.18,7.13,7.17,39800.0,6.9993,7.0484,6.9993,7.0385,39800.0
2004-09-17 15:30:00,7.16,7.2,7.12,7.15,199600.0,7.0287,7.068,6.9895,7.0189,199600.0
2004-09-20 09:30:00,7.13,7.26,7.13,7.17,496100.0,6.9993,7.1269,6.9993,7.0385,496100.0
2004-09-20 10:00:00,7.17,7.23,7.15,7.2,15000.0,7.0385,7.0974,7.0189,7.068,15000.0
2004-09-20 10:30:00,7.2,7.27,7.2,7.25,298600.0,7.068,7.1367,7.068,7.1171,298600.0
2004-09-20 11:00:00,7.26,7.27,7.24,7.26,37900.0,7.1269,7.1367,7.1073,7.1269,37900.0
2004-09-20 11:30:00,7.26,7.27,7.2,7.26,57800.0,7.1269,7.1367,7.068,7.1269,57800.0
2004-09-20 12:00:00,7.26,7.27,7.24,7.24,40600.0,7.1269,7.1367,7.1073,7.1073,40600.0
2004-09-20 12:30:00,7.24,7.26,7.24,7.25,12800.0,7.1073,7.1269,7.1073,7.1171,12800.0
2004-09-20 13:00:00,7.25,7.27,7.2,7.24,158400.0,7.1171,7.1367,7.068,7.1073,158400.0
2004-09-20 13:30:00,7.23,7.24,7.2,7.23,13700.0,7.0974,7.1073,7.068,7.0974,13700.0
2004-09-20 14:00:00,7.24,7.24,7.2,7.21,114900.0,7.1073,7.1073,7.068,7.0778,114900.0
2004-09-20 14:30:00,7.22,7.25,7.22,7.24,58900.0,7.0876,7.1171,7.0876,7.1073,58900.0
2004-09-20 15:00:00,7.24,7.25,7.22,7.24,12000.0,7.1073,7.1171,7.0876,7.1073,12000.0
2004-09-20 15:30:00,7.24,7.25,7.21,7.24,49600.0,7.1073,7.1171,7.0778,7.1073,49600.0
2004-09-21 09:30:00,7.04,7.12,6.85,6.98,98700.0,6.9109,6.9895,6.7244,6.852,98700.0
2004-09-21 10:00:00,6.98,7.14,6.98,7.03,42600.0,6.852,7.0091,6.852,6.9011,42600.0
2004-09-21 10:30:00,7.03,7.05,6.97,7.0,35700.0,6.9011,6.9207,6.8422,6.8717,35700.0
2004-09-21 11:00:00,7.0,7.0,6.95,7.0,72900.0,6.8717,6.8717,6.8226,6.8717,72900.0
2004-09-21 11:30:00,7.01,7.01,7.0,7.0,8000.0,6.8815,6.8815,6.8717,6.8717,8000.0
2004-09-21 12:00:00,7.01,7.01,6.95,6.97,28000.0,6.8815,6.8815,6.8226,6.8422,28000.0
2004-09-21 12:30:00,6.97,7.01,6.97,7.0,19800.0,6.8422,6.8815,6.8422,6.8717,19800.0
2004-09-21 13:00:00,7.0,7.01,6.97,6.99,28600.0,6.8717,6.8815,6.8422,6.8618,28600.0
2004-09-21 13:30:00,6.98,6.98,6.94,6.97,21900.0,6.852,6.852,6.8128,6.8422,21900.0
2004-09-21 14:00:00,6.97,7.0,6.96,6.99,19100.0,6.8422,6.8717,6.8324,6.8618,19100.0
2004-09-21 14:30:00,6.99,7.05,6.99,7.05,65500.0,6.8618,6.9207,6.8618,6.9207,65500.0
2004-09-21 15:00:00,7.04,7.06,7.0,7.04,34700.0,6.9109,6.9306,6.8717,6.9109,34700.0
2004-09-21 15:30:00,7.04,7.07,7.0,7.05,55200.0,6.9109,6.9404,6.8717,6.9207,55200.0
2004-09-22 09:30:00,6.97,6.97,6.2,6.5,284500.0,6.8422,6.8422,6.0863,6.3808,284500.0
2004-09-22 10:00:00,6.5,6.51,6.25,6.32,274300.0,6.3808,6.3906,6.1354,6.2041,274300.0
2004-09-22 10:30:00,6.33,6.45,6.33,6.43,111100.0,6.2139,6.3317,6.2139,6.3121,111100.0
2004-09-22 11:00:00,6.42,6.57,6.42,6.5,57600.0,6.3023,6.4495,6.3023,6.3808,57600.0
2004-09-22 11:30:00,6.5,6.68,6.49,6.6,96200.0,6.3808,6.5575,6.371,6.479,96200.0
2004-09-22 12:00:00,6.61,6.67,6.61,6.63,20600.0,6.4888,6.5477,6.4888,6.5084,20600.0
2004-09-22 12:30:00,6.64,6.64,6.56,6.59,60200.0,6.5183,6.5183,6.4397,6.4692,60200.0
2004-09-22 13:00:00,6.59,6.59,6.49,6.49,23800.0,6.4692,6.4692,6.371,6.371,23800.0
2004-09-22 13:30:00,6.5,6.62,6.47,6.55,42400.0,6.3808,6.4986,6.3514,6.4299,42400.0
2004-09-22 14:00:00,6.53,6.54,6.47,6.5,22000.0,6.4103,6.4201,6.3514,6.3808,22000.0
2004-09-22 14:30:00,6.5,6.5,6.47,6.48,24800.0,6.3808,6.3808,6.3514,6.3612,24800.0
2004-09-22 15:00:00,6.48,6.49,6.43,6.45,46100.0,6.3612,6.371,6.3121,6.3317,46100.0
2004-09-22 15:30:00,6.45,6.49,6.42,6.43,103600.0,6.3317,6.371,6.3023,6.3121,103600.0
2004-09-23 09:30:00,6.44,6.5,6.35,6.46,358000.0,6.3219,6.3808,6.2336,6.3416,358000.0
2004-09-23 10:00:00,6.46,6.47,6.37,6.46,113700.0,6.3416,6.3514,6.2532,6.3416,113700.0
2004-09-23 10:30:00,6.46,6.49,6.41,6.45,57400.0,6.3416,6.371,6.2925,6.3317,57400.0
2004-09-23 11:00:00,6.45,6.45,6.41,6.44,34400.0,6.3317,6.3317,6.2925,6.3219,34400.0
2004-09-23 11:30:00,6.43,6.43,6.31,6.33,43800.0,6.3121,6.3121,6.1943,6.2139,43800.0
2004-09-23 12:00:00,6.33,6.37,6.31,6.31,36400.0,6.2139,6.2532,6.1943,6.1943,36400.0
2004-09-23 12:30:00,6.31,6.32,6.19,6.28,133200.0,6.1943,6.2041,6.0765,6.1649,133200.0
2004-09-23 13:00:00,6.28,6.29,6.19,6.23,80600.0,6.1649,6.1747,6.0765,6.1158,80600.0
2004-09-23 13:30:00,6.23,6.25,6.21,6.21,30300.0,6.1158,6.1354,6.0961,6.0961,30300.0
2004-09-23 14:00:00,6.21,6.24,6.19,6.24,83500.0,6.0961,6.1256,6.0765,6.1256,83500.0
2004-09-23 14:30:00,6.24,6.28,6.24,6.26,51200.0,6.1256,6.1649,6.1256,6.1452,51200.0
2004-09-23 15:00:00,6.25,6.28,6.22,6.27,53600.0,6.1354,6.1649,6.106,6.155,53600.0
2004-09-23 15:30:00,6.27,6.29,6.22,6.23,80600.0,6.155,6.1747,6.106,6.1158,80600.0
2004-09-24 09:30:00,6.18,6.25,6.05,6.15,84400.0,6.0667,6.1354,5.9391,6.0372,84400.0
2004-09-24 10:00:00,6.18,6.2,6.09,6.13,42000.0,6.0667,6.0863,5.9783,6.0176,42000.0
2004-09-24 10:30:00,6.15,6.22,6.15,6.22,19200.0,6.0372,6.106,6.0372,6.106,19200.0
2004-09-24 11:00:00,6.21,6.25,6.2,6.21,32300.0,6.0961,6.1354,6.0863,6.0961,32300.0
2004-09-24 11:30:00,6.22,6.25,6.22,6.22,21100.0,6.106,6.1354,6.106,6.106,21100.0
2004-09-24 12:00:00,6.21,6.21,6.16,6.18,31500.0,6.0961,6.0961,6.0471,6.0667,31500.0
2004-09-24 12:30:00,6.18,6.2,6.18,6.19,11800.0,6.0667,6.0863,6.0667,6.0765,11800.0
2004-09-24 13:00:00,6.19,6.2,6.16,6.19,20100.0,6.0765,6.0863,6.0471,6.0765,20100.0
2004-09-24 13:30:00,6.2,6.23,6.19,6.21,15600.0,6.0863,6.1158,6.0765,6.0961,15600.0
2004-09-24 14:00:00,6.21,6.22,6.18,6.19,13300.0,6.0961,6.106,6.0667,6.0765,13300.0
2004-09-24 14:30:00,6.19,6.19,6.07,6.08,100900.0,6.0765,6.0765,5.9587,5.9685,100900.0
2004-09-24 15:00:00,6.08,6.1,6.04,6.08,86900.0,5.9685,5.9882,5.9293,5.9685,86900.0
2004-09-24 15:30:00,6.08,6.1,6.05,6.06,84600.0,5.9685,5.9882,5.9391,5.9489,84600.0
2004-09-27 09:30:00,6.0,6.04,5.92,5.94,55500.0,5.89,5.9293,5.8115,5.8311,55500.0
2004-09-27 10:00:00,5.96,5.98,5.89,5.97,34400.0,5.8507,5.8704,5.782,5.8605,34400.0
2004-09-27 10:30:00,5.97,5.98,5.95,5.97,32000.0,5.8605,5.8704,5.8409,5.8605,32000.0
2004-09-27 11:00:00,5.98,6.0,5.95,5.99,46600.0,5.8704,5.89,5.8409,5.8802,46600.0
2004-09-27 11:30:00,5.99,5.99,5.96,5.97,29100.0,5.8802,5.8802,5.8507,5.8605,29100.0
2004-09-27 12:00:00,5.97,5.98,5.97,5.98,20000.0,5.8605,5.8704,5.8605,5.8704,20000.0
2004-09-27 12:30:00,5.98,6.0,5.97,5.99,26000.0,5.8704,5.89,5.8605,5.8802,26000.0
2004-09-27 13:00:00,5.99,5.99,5.98,5.98,10500.0,5.8802,5.8802,5.8704,5.8704,10500.0
2004-09-27 13:30:00,5.96,6.02,5.96,6.0,73500.0,5.8507,5.9096,5.8507,5.89,73500.0
2004-09-27 14:00:00,6.0,6.0,5.95,5.96,55000.0,5.89,5.89,5.8409,5.8507,55000.0
2004-09-27 14:30:00,5.96,5.99,5.95,5.99,28600.0,5.8507,5.8802,5.8409,5.8802,28600.0
2004-09-27 15:00:00,5.99,5.99,5.96,5.98,88600.0,5.8802,5.8802,5.8507,5.8704,88600.0
2004-09-27 15:30:00,5.99,6.0,5.96,6.0,44900.0,5.8802,5.89,5.8507,5.89,44900.0
2004-09-28 09:30:00,5.97,6.14,5.97,6.04,81800.0,5.8605,6.0274,5.8605,5.9293,81800.0
2004-09-28 10:00:00,6.04,6.05,5.97,5.99,149700.0,5.9293,5.9391,5.8605,5.8802,149700.0
2004-09-28 10:30:00,6.0,6.13,6.0,6.13,151200.0,5.89,6.0176,5.89,6.0176,151200.0
2004-09-28 11:00:00,6.12,6.16,6.12,6.15,130300.0,6.0078,6.0471,6.0078,6.0372,130300.0
2004-09-28 11:30:00,6.15,6.25,6.15,6.25,83900.0,6.0372,6.1354,6.0372,6.1354,83900.0
2004-09-28 12:00:00,6.25,6.25,6.19,6.24,84600.0,6.1354,6.1354,6.0765,6.1256,84600.0
2004-09-28 12:30:00,6.24,6.28,6.23,6.23,89900.0,6.1256,6.1649,6.1158,6.1158,89900.0
2004-09-28 13:00:00,6.23,6.27,6.22,6.24,41700.0,6.1158,6.155,6.106,6.1256,41700.0
2004-09-28 13:30:00,6.24,6.24,6.22,6.22,22200.0,6.1256,6.1256,6.106,6.106,22200.0
2004-09-28 14:00:00,6.23,6.28,6.23,6.28,56800.0,6.1158,6.1649,6.1158,6.1649,56800.0
2004-09-28 14:30:00,6.28,6.3,6.24,6.28,157600.0,6.1649,6.1845,6.1256,6.1649,157600.0
2004-09-28 15:00:00,6.28,6.34,6.27,6.34,139000.0,6.1649,6.2238,6.155,6.2238,139000.0
2004-09-28 15:30:00,6.34,6.35,6.29,6.31,288600.0,6.2238,6.2336,6.1747,6.1943,288600.0
2004-09-29 09:30:00,6.31,6.31,6.21,6.27,76100.0,6.1943,6.1943,6.0961,6.155,76100.0
2004-09-29 10:00:00,6.27,6.27,6.15,6.25,105900.0,6.155,6.155,6.0372,6.1354,105900.0
2004-09-29 10:30:00,6.25,6.29,6.25,6.28,51300.0,6.1354,6.1747,6.1354,6.1649,51300.0
2004-09-29 11:00:00,6.28,6.29,6.26,6.27,24600.0,6.1649,6.1747,6.1452,6.155,24600.0
2004-09-29 11:30:00,6.26,6.27,6.23,6.24,23600.0,6.1452,6.155,6.1158,6.1256,23600.0
2004-09-29 12:00:00,6.21,6.21,6.13,6.14,57900.0,6.0961,6.0961,6.0176,6.0274,57900.0
2004-09-29 12:30:00,6.14,6.15,6.12,6.14,25800.0,6.0274,6.0372,6.0078,6.0274,25800.0
2004-09-29 13:00:00,6.14,6.14,6.1,6.11,29900.0,6.0274,6.0274,5.9882,5.998,29900.0
2004-09-29 13:30:00,6.11,6.12,6.11,6.11,16600.0,5.998,6.0078,5.998,5.998,16600.0
2004-09-29 14:00:00,6.12,6.12,6.05,6.06,42400.0,6.0078,6.0078,5.9391,5.9489,42400.0
2004-09-29 14:30:00,6.06,6.06,6.06,6.06,59900.0,5.9489,5.9489,5.9489,5.9489,59900.0
2004-09-29 15:00:00,6.06,6.07,5.93,6.0,287800.0,5.9489,5.9587,5.8213,5.89,287800.0
2004-09-29 15:30:00,6.01,6.05,5.98,5.99,273400.0,5.8998,5.9391,5.8704,5.8802,273400.0
2004-09-30 09:30:00,6.02,6.15,5.9,6.15,73300.0,5.9096,6.0372,5.7918,6.0372,73300.0
2004-09-30 10:00:00,6.14,6.22,6.06,6.11,63900.0,6.0274,6.106,5.9489,5.998,63900.0
2004-09-30 10:30:00,6.11,6.14,6.08,6.08,54900.0,5.998,6.0274,5.9685,5.9685,54900.0
2004-09-30 11:00:00,6.09,6.11,6.05,6.08,31800.0,5.9783,5.998,5.9391,5.9685,31800.0
2004-09-30 11:30:00,6.09,6.09,5.96,5.97,79200.0,5.9783,5.9783,5.8507,5.8605,79200.0
2004-09-30 12:00:00,5.97,6.03,5.96,6.02,77000.0,5.8605,5.9194,5.8507,5.9096,77000.0
2004-09-30 12:30:00,6.02,6.03,6.0,6.01,64500.0,5.9096,5.9194,5.89,5.8998,64500.0
2004-09-30 13:00:00,6.01,6.04,6.0,6.03,51200.0,5.8998,5.9293,5.89,5.9194,51200.0
2004-09-30 13:30:00,6.04,6.05,5.99,6.04,127800.0,5.9293,5.9391,5.8802,5.9293,127800.0
2004-09-30 14:00:00,6.04,6.05,5.99,6.03,65900.0,5.9293,5.9391,5.8802,5.9194,65900.0
2004-09-30 14:30:00,6.03,6.08,6.03,6.07,56900.0,5.9194,5.9685,5.9194,5.9587,56900.0
2004-09-30 15:00:00,6.07,6.09,6.03,6.06,61700.0,5.9587,5.9783,5.9194,5.9489,61700.0
2004-09-30 15:30:00,6.06,6.1,6.04,6.05,105700.0,5.9489,5.9882,5.9293,5.9391,105700.0
2004-10-01 09:30:00,5.7,6.0,5.7,5.92,2760900.0,5.5955,5.89,5.5955,5.8115,2760900.0
2004-10-01 10:00:00,5.92,6.02,5.87,5.93,520300.0,5.8115,5.9096,5.7624,5.8213,520300.0
2004-10-01 10:30:00,5.92,5.94,5.87,5.93,187100.0,5.8115,5.8311,5.7624,5.8213,187100.0
2004-10-01 11:00:00,5.94,5.96,5.87,5.88,323200.0,5.8311,5.8507,5.7624,5.7722,323200.0
2004-10-01 11:30:00,5.87,5.92,5.86,5.88,194400.0,5.7624,5.8115,5.7526,5.7722,194400.0
2004-10-01 12:00:00,5.89,6.03,5.89,6.01,449900.0,5.782,5.9194,5.782,5.8998,449900.0
2004-10-01 12:30:00,6.01,6.15,6.0,6.0,377500.0,5.8998,6.0372,5.89,5.89,377500.0
2004-10-01 13:00:00,6.02,6.05,5.97,6.0,82600.0,5.9096,5.9391,5.8605,5.89,82600.0
2004-10-01 13:30:00,5.99,6.04,5.97,5.99,50000.0,5.8802,5.9293,5.8605,5.8802,50000.0
2004-10-01 14:00:00,5.98,6.17,5.95,6.17,381400.0,5.8704,6.0569,5.8409,6.0569,381400.0
2004-10-01 14:30:00,6.17,6.2,6.12,6.16,344500.0,6.0569,6.0863,6.0078,6.0471,344500.0
2004-10-01 15:00:00,6.16,6.17,6.09,6.09,173000.0,6.0471,6.0569,5.9783,5.9783,173000.0
2004-10-01 15:30:00,6.1,6.1,6.02,6.04,290300.0,5.9882,5.9882,5.9096,5.9293,290300.0
2004-10-04 09:30:00,6.16,6.2,6.05,6.15,127600.0,6.0471,6.0863,5.9391,6.0372,127600.0
2004-10-04 10:00:00,6.15,6.16,6.11,6.13,70600.0,6.0372,6.0471,5.998,6.0176,70600.0
2004-10-04 10:30:00,6.13,6.19,6.13,6.17,48500.0,6.0176,6.0765,6.0176,6.0569,48500.0
2004-10-04 11:00:00,6.18,6.31,6.18,6.28,203300.0,6.0667,6.1943,6.0667,6.1649,203300.0
2004-10-04 11:30:00,6.3,6.3,6.26,6.26,100400.0,6.1845,6.1845,6.1452,6.1452,100400.0
2004-10-04 12:00:00,6.25,6.3,6.24,6.3,102800.0,6.1354,6.1845,6.1256,6.1845,102800.0
2004-10-04 12:30:00,6.3,6.32,6.25,6.32,110600.0,6.1845,6.2041,6.1354,6.2041,110600.0
2004-10-04 13:00:00,6.31,6.33,6.31,6.32,65000.0,6.1943,6.2139,6.1943,6.2041,65000.0
2004-10-04 13:30:00,6.32,6.34,6.29,6.34,75700.0,6.2041,6.2238,6.1747,6.2238,75700.0
2004-10-04 14:00:00,6.33,6.38,6.33,6.38,98000.0,6.2139,6.263,6.2139,6.263,98000.0
2004-10-04 14:30:00,6.37,6.4,6.34,6.38,105400.0,6.2532,6.2827,6.2238,6.263,105400.0
2004-10-04 15:00:00,6.39,6.39,6.3,6.33,101300.0,6.2728,6.2728,6.1845,6.2139,101300.0
2004-10-04 15:30:00,6.34,6.36,6.29,6.3,144000.0,6.2238,6.2434,6.1747,6.1845,144000.0
2004-10-05 09:30:00,6.2,6.34,6.2,6.28,111500.0,6.0863,6.2238,6.0863,6.1649,111500.0
2004-10-05 10:00:00,6.23,6.29,6.21,6.25,69600.0,6.1158,6.1747,6.0961,6.1354,69600.0
2004-10-05 10:30:00,6.25,6.29,6.25,6.28,68500.0,6.1354,6.1747,6.1354,6.1649,68500.0
2004-10-05 11:00:00,6.28,6.35,6.27,6.35,83700.0,6.1649,6.2336,6.155,6.2336,83700.0
2004-10-05 11:30:00,6.34,6.35,6.31,6.31,47500.0,6.2238,6.2336,6.1943,6.1943,47500.0
2004-10-05 12:00:00,6.32,6.37,6.29,6.37,82600.0,6.2041,6.2532,6.1747,6.2532,82600.0
2004-10-05 12:30:00,6.36,6.41,6.36,6.37,68800.0,6.2434,6.2925,6.2434,6.2532,68800.0
2004-10-05 13:00:00,6.37,6.41,6.37,6.39,28800.0,6.2532,6.2925,6.2532,6.2728,28800.0
2004-10-05 13:30:00,6.38,6.4,6.33,6.34,44900.0,6.263,6.2827,6.2139,6.2238,44900.0
2004-10-05 14:00:00,6.33,6.34,6.3,6.31,74200.0,6.2139,6.2238,6.1845,6.1943,74200.0
2004-10-05 14:30:00,6.3,6.33,6.28,6.32,76700.0,6.1845,6.2139,6.1649,6.2041,76700.0
2004-10-05 15:00:00,6.29,6.34,6.29,6.32,64400.0,6.1747,6.2238,6.1747,6.2041,64400.0
2004-10-05 15:30:00,6.32,6.39,6.31,6.36,100800.0,6.2041,6.2728,6.1943,6.2434,100800.0
2004-10-06 09:30:00,6.32,6.47,6.28,6.46,90800.0,6.2041,6.3514,6.1649,6.3416,90800.0
2004-10-06 10:00:00,6.46,6.64,6.42,6.53,178900.0,6.3416,6.5183,6.3023,6.4103,178900.0
2004-10-06 10:30:00,6.53,6.54,6.47,6.48,49300.0,6.4103,6.4201,6.3514,6.3612,49300.0
2004-10-06 11:00:00,6.48,6.54,6.47,6.54,80800.0,6.3612,6.4201,6.3514,6.4201,80800.0
2004-10-06 11:30:00,6.54,6.55,6.53,6.54,41900.0,6.4201,6.4299,6.4103,6.4201,41900.0
2004-10-06 12:00:00,6.53,6.67,6.52,6.67,93900.0,6.4103,6.5477,6.4005,6.5477,93900.0
2004-10-06 12:30:00,6.66,6.66,6.59,6.6,73100.0,6.5379,6.5379,6.4692,6.479,73100.0
2004-10-06 13:00:00,6.6,6.6,6.56,6.57,83300.0,6.479,6.479,6.4397,6.4495,83300.0
2004-10-06 13:30:00,6.57,6.59,6.55,6.57,41800.0,6.4495,6.4692,6.4299,6.4495,41800.0
2004-10-06 14:00:00,6.57,6.58,6.54,6.55,69300.0,6.4495,6.4594,6.4201,6.4299,69300.0
2004-10-06 14:30:00,6.54,6.55,6.53,6.53,54700.0,6.4201,6.4299,6.4103,6.4103,54700.0
2004-10-06 15:00:00,6.54,6.55,6.53,6.54,65100.0,6.4201,6.4299,6.4103,6.4201,65100.0
2004-10-06 15:30:00,6.54,6.62,6.52,6.59,146300.0,6.4201,6.4986,6.4005,6.4692,146300.0
2004-10-07 09:30:00,6.56,6.62,6.51,6.55,95000.0,6.4397,6.4986,6.3906,6.4299,95000.0
2004-10-07 10:00:00,6.57,6.59,6.52,6.58,72700.0,6.4495,6.4692,6.4005,6.4594,72700.0
2004-10-07 10:30:00,6.58,6.71,6.57,6.68,96900.0,6.4594,6.587,6.4495,6.5575,96900.0
2004-10-07 11:00:00,6.66,6.7,6.53,6.57,69200.0,6.5379,6.5772,6.4103,6.4495,69200.0
2004-10-07 11:30:00,6.56,6.57,6.51,6.55,43600.0,6.4397,6.4495,6.3906,6.4299,43600.0
2004-10-07 12:00:00,6.54,6.57,6.52,6.54,51600.0,6.4201,6.4495,6.4005,6.4201,51600.0
2004-10-07 12:30:00,6.54,6.57,6.51,6.55,50800.0,6.4201,6.4495,6.3906,6.4299,50800.0
2004-10-07 13:00:00,6.55,6.58,6.53,6.55,59900.0,6.4299,6.4594,6.4103,6.4299,59900.0
2004-10-07 13:30:00,6.55,6.58,6.55,6.58,54000.0,6.4299,6.4594,6.4299,6.4594,54000.0
2004-10-07 14:00:00,6.58,6.6,6.56,6.6,55000.0,6.4594,6.479,6.4397,6.479,55000.0
2004-10-07 14:30:00,6.58,6.58,6.55,6.57,38400.0,6.4594,6.4594,6.4299,6.4495,38400.0
2004-10-07 15:00:00,6.56,6.57,6.51,6.52,53300.0,6.4397,6.4495,6.3906,6.4005,53300.0
2004-10-07 15:30:00,6.52,6.55,6.49,6.52,65500.0,6.4005,6.4299,6.371,6.4005,65500.0
2004-10-08 09:30:00,6.5,6.59,6.5,6.59,62800.0,6.3808,6.4692,6.3808,6.4692,62800.0
2004-10-08 10:00:00,6.58,6.6,6.43,6.45,57700.0,6.4594,6.479,6.3121,6.3317,57700.0
2004-10-08 10:30:00,6.45,6.47,6.43,6.44,60500.0,6.3317,6.3514,6.3121,6.3219,60500.0
2004-10-08 11:00:00,6.44,6.47,6.41,6.45,44300.0,6.3219,6.3514,6.2925,6.3317,44300.0
2004-10-08 11:30:00,6.44,6.45,6.42,6.43,34000.0,6.3219,6.3317,6.3023,6.3121,34000.0
2004-10-08 12:00:00,6.43,6.45,6.43,6.45,38400.0,6.3121,6.3317,6.3121,6.3317,38400.0
2004-10-08 12:30:00,6.45,6.45,6.43,6.45,23300.0,6.3317,6.3317,6.3121,6.3317,23300.0
2004-10-08 13:00:00,6.45,6.48,6.44,6.47,30000.0,6.3317,6.3612,6.3219,6.3514,30000.0
2004-10-08 13:30:00,6.47,6.47,6.42,6.42,66000.0,6.3514,6.3514,6.3023,6.3023,66000.0
2004-10-08 14:00:00,6.41,6.42,6.35,6.37,47200.0,6.2925,6.3023,6.2336,6.2532,47200.0
2004-10-08 14:30:00,6.36,6.38,6.32,6.33,26500.0,6.2434,6.263,6.2041,6.2139,26500.0
2004-10-08 15:00:00,6.35,6.38,6.33,6.35,39000.0,6.2336,6.263,6.2139,6.2336,39000.0
2004-10-08 15:30:00,6.36,6.44,6.33,6.34,56900.0,6.2434,6.3219,6.2139,6.2238,56900.0
2004-10-11 09:30:00,6.4,6.43,6.38,6.41,35800.0,6.2827,6.3121,6.263,6.2925,35800.0
2004-10-11 10:00:00,6.42,6.44,6.37,6.38,25600.0,6.3023,6.3219,6.2532,6.263,25600.0
2004-10-11 10:30:00,6.4,6.4,6.37,6.38,12400.0,6.2827,6.2827,6.2532,6.263,12400.0
2004-10-11 11:00:00,6.38,6.4,6.36,6.36,6200.0,6.263,6.2827,6.2434,6.2434,6200.0
2004-10-11 11:30:00,6.37,6.37,6.34,6.35,13700.0,6.2532,6.2532,6.2238,6.2336,13700.0
2004-10-11 12:00:00,6.35,6.39,6.35,6.39,7600.0,6.2336,6.2728,6.2336,6.2728,7600.0
2004-10-11 12:30:00,6.39,6.4,6.39,6.39,13900.0,6.2728,6.2827,6.2728,6.2728,13900.0
2004-10-11 13:00:00,6.39,6.42,6.38,6.39,40600.0,6.2728,6.3023,6.263,6.2728,40600.0
2004-10-11 13:30:00,6.39,6.39,6.36,6.37,6200.0,6.2728,6.2728,6.2434,6.2532,6200.0
2004-10-11 14:00:00,6.38,6.38,6.35,6.35,14200.0,6.263,6.263,6.2336,6.2336,14200.0
2004-10-11 14:30:00,6.35,6.36,6.34,6.34,15600.0,6.2336,6.2434,6.2238,6.2238,15600.0
2004-10-11 15:00:00,6.35,6.39,6.35,6.36,18900.0,6.2336,6.2728,6.2336,6.2434,18900.0
2004-10-11 15:30:00,6.36,6.4,6.32,6.34,54200.0,6.2434,6.2827,6.2041,6.2238,54200.0
2004-10-12 09:30:00,6.34,6.39,6.31,6.35,63500.0,6.2238,6.2728,6.1943,6.2336,63500.0
2004-10-12 10:00:00,6.34,6.34,6.23,6.23,134500.0,6.2238,6.2238,6.1158,6.1158,134500.0
2004-10-12 10:30:00,6.23,6.24,6.23,6.23,38500.0,6.1158,6.1256,6.1158,6.1158,38500.0
2004-10-12 11:00:00,6.22,6.25,6.21,6.25,107600.0,6.106,6.1354,6.0961,6.1354,107600.0
2004-10-12 11:30:00,6.26,6.28,6.24,6.26,54300.0,6.1452,6.1649,6.1256,6.1452,54300.0
2004-10-12 12:00:00,6.26,6.27,6.25,6.27,21100.0,6.1452,6.155,6.1354,6.155,21100.0
2004-10-12 12:30:00,6.27,6.27,6.23,6.23,9600.0,6.155,6.155,6.1158,6.1158,9600.0
2004-10-12 13:00:00,6.25,6.26,6.22,6.24,15700.0,6.1354,6.1452,6.106,6.1256,15700.0
2004-10-12 13:30:00,6.24,6.25,6.24,6.25,16600.0,6.1256,6.1354,6.1256,6.1354,16600.0
2004-10-12 14:00:00,6.25,6.28,6.24,6.28,26200.0,6.1354,6.1649,6.1256,6.1649,26200.0
2004-10-12 14:30:00,6.29,6.35,6.26,6.3,63700.0,6.1747,6.2336,6.1452,6.1845,63700.0
2004-10-12 15:00:00,6.3,6.33,6.29,6.32,25500.0,6.1845,6.2139,6.1747,6.2041,25500.0
2004-10-12 15:30:00,6.32,6.32,6.28,6.29,67600.0,6.2041,6.2041,6.1649,6.1747,67600.0
2004-10-13 09:30:00,6.27,6.3,6.24,6.28,55800.0,6.155,6.1845,6.1256,6.1649,55800.0
2004-10-13 10:00:00,6.27,6.28,6.22,6.22,38400.0,6.155,6.1649,6.106,6.106,38400.0
2004-10-13 10:30:00,6.22,6.26,6.22,6.26,28500.0,6.106,6.1452,6.106,6.1452,28500.0
2004-10-13 11:00:00,6.26,6.32,6.24,6.29,81200.0,6.1452,6.2041,6.1256,6.1747,81200.0
2004-10-13 11:30:00,6.29,6.3,6.28,6.28,31600.0,6.1747,6.1845,6.1649,6.1649,31600.0
2004-10-13 12:00:00,6.29,6.3,6.27,6.27,36100.0,6.1747,6.1845,6.155,6.155,36100.0
2004-10-13 12:30:00,6.27,6.27,6.23,6.24,32500.0,6.155,6.155,6.1158,6.1256,32500.0
2004-10-13 13:00:00,6.24,6.27,6.22,6.26,127500.0,6.1256,6.155,6.106,6.1452,127500.0
2004-10-13 13:30:00,6.26,6.28,6.26,6.26,44300.0,6.1452,6.1649,6.1452,6.1452,44300.0
2004-10-13 14:00:00,6.26,6.28,6.23,6.25,55600.0,6.1452,6.1649,6.1158,6.1354,55600.0
2004-10-13 14:30:00,6.26,6.3,6.25,6.26,51300.0,6.1452,6.1845,6.1354,6.1452,51300.0
2004-10-13 15:00:00,6.27,6.3,6.27,6.29,52800.0,6.155,6.1845,6.155,6.1747,52800.0
2004-10-13 15:30:00,6.3,6.35,6.27,6.28,142800.0,6.1845,6.2336,6.155,6.1649,142800.0
2004-10-14 09:30:00,6.28,6.28,6.11,6.11,42200.0,6.1649,6.1649,5.998,5.998,42200.0
2004-10-14 10:00:00,6.14,6.16,6.09,6.15,45400.0,6.0274,6.0471,5.9783,6.0372,45400.0
2004-10-14 10:30:00,6.16,6.17,6.14,6.14,5900.0,6.0471,6.0569,6.0274,6.0274,5900.0
2004-10-14 11:00:00,6.12,6.15,6.12,6.15,9500.0,6.0078,6.0372,6.0078,6.0372,9500.0
2004-10-14 11:30:00,6.14,6.15,6.12,6.15,10200.0,6.0274,6.0372,6.0078,6.0372,10200.0
2004-10-14 12:00:00,6.14,6.14,6.13,6.14,2600.0,6.0274,6.0274,6.0176,6.0274,2600.0
2004-10-14 12:30:00,6.14,6.2,6.13,6.15,54500.0,6.0274,6.0863,6.0176,6.0372,54500.0
2004-10-14 13:00:00,6.15,6.17,6.12,6.17,19100.0,6.0372,6.0569,6.0078,6.0569,19100.0
2004-10-14 13:30:00,6.16,6.19,6.16,6.17,15600.0,6.0471,6.0765,6.0471,6.0569,15600.0
2004-10-14 14:00:00,6.17,6.19,6.14,6.15,21400.0,6.0569,6.0765,6.0274,6.0372,21400.0
2004-10-14 14:30:00,6.15,6.18,6.12,6.16,25700.0,6.0372,6.0667,6.0078,6.0471,25700.0
2004-10-14 15:00:00,6.14,6.17,6.13,6.16,43900.0,6.0274,6.0569,6.0176,6.0471,43900.0
2004-10-14 15:30:00,6.17,6.2,6.16,6.17,50100.0,6.0569,6.0863,6.0471,6.0569,50100.0
2004-10-15 09:30:00,6.18,6.2,6.07,6.09,44300.0,6.0667,6.0863,5.9587,5.9783,44300.0
2004-10-15 10:00:00,6.1,6.18,6.1,6.18,19500.0,5.9882,6.0667,5.9882,6.0667,19500.0
2004-10-15 10:30:00,6.19,6.27,6.19,6.27,53200.0,6.0765,6.155,6.0765,6.155,53200.0
2004-10-15 11:00:00,6.27,6.4,6.25,6.36,122100.0,6.155,6.2827,6.1354,6.2434,122100.0
2004-10-15 11:30:00,6.37,6.41,6.36,6.4,196700.0,6.2532,6.2925,6.2434,6.2827,196700.0
2004-10-15 12:00:00,6.41,6.56,6.38,6.51,192300.0,6.2925,6.4397,6.263,6.3906,192300.0
2004-10-15 12:30:00,6.51,6.54,6.48,6.5,62800.0,6.3906,6.4201,6.3612,6.3808,62800.0
2004-10-15 13:00:00,6.5,6.56,6.47,6.56,46600.0,6.3808,6.4397,6.3514,6.4397,46600.0
2004-10-15 13:30:00,6.57,6.67,6.56,6.65,150400.0,6.4495,6.5477,6.4397,6.5281,150400.0
2004-10-15 14:00:00,6.65,6.67,6.63,6.67,73000.0,6.5281,6.5477,6.5084,6.5477,73000.0
2004-10-15 14:30:00,6.67,6.7,6.67,6.69,62300.0,6.5477,6.5772,6.5477,6.5673,62300.0
2004-10-15 15:00:00,6.69,6.73,6.65,6.7,352600.0,6.5673,6.6066,6.5281,6.5772,352600.0
2004-10-15 15:30:00,6.7,6.7,6.57,6.65,297400.0,6.5772,6.5772,6.4495,6.5281,297400.0
2004-10-18 09:30:00,6.6,6.61,6.48,6.5,54400.0,6.479,6.4888,6.3612,6.3808,54400.0
2004-10-18 10:00:00,6.5,6.58,6.47,6.51,25100.0,6.3808,6.4594,6.3514,6.3906,25100.0
2004-10-18 10:30:00,6.51,6.53,6.48,6.51,21400.0,6.3906,6.4103,6.3612,6.3906,21400.0
2004-10-18 11:00:00,6.51,6.52,6.46,6.49,44400.0,6.3906,6.4005,6.3416,6.371,44400.0
2004-10-18 11:30:00,6.49,6.52,6.48,6.51,37200.0,6.371,6.4005,6.3612,6.3906,37200.0
2004-10-18 12:00:00,6.51,6.66,6.5,6.61,43600.0,6.3906,6.5379,6.3808,6.4888,43600.0
2004-10-18 12:30:00,6.62,6.64,6.6,6.62,12100.0,6.4986,6.5183,6.479,6.4986,12100.0
2004-10-18 13:00:00,6.63,6.65,6.62,6.64,24400.0,6.5084,6.5281,6.4986,6.5183,24400.0
2004-10-18 13:30:00,6.63,6.65,6.61,6.63,33200.0,6.5084,6.5281,6.4888,6.5084,33200.0
2004-10-18 14:00:00,6.62,6.62,6.59,6.6,15400.0,6.4986,6.4986,6.4692,6.479,15400.0
2004-10-18 14:30:00,6.6,6.63,6.58,6.61,24400.0,6.479,6.5084,6.4594,6.4888,24400.0
2004-10-18 15:00:00,6.6,6.6,6.53,6.59,34900.0,6.479,6.479,6.4103,6.4692,34900.0
2004-10-18 15:30:00,6.59,6.65,6.57,6.61,52300.0,6.4692,6.5281,6.4495,6.4888,52300.0
2004-10-19 09:30:00,6.62,6.66,6.56,6.6,29100.0,6.4986,6.5379,6.4397,6.479,29100.0
2004-10-19 10:00:00,6.6,6.65,6.59,6.61,40000.0,6.479,6.5281,6.4692,6.4888,40000.0
2004-10-19 10:30:00,6.61,6.62,6.54,6.56,19200.0,6.4888,6.4986,6.4201,6.4397,19200.0
2004-10-19 11:00:00,6.56,6.6,6.51,6.57,23600.0,6.4397,6.479,6.3906,6.4495,23600.0
2004-10-19 11:30:00,6.56,6.56,6.52,6.53,6900.0,6.4397,6.4397,6.4005,6.4103,6900.0
2004-10-19 12:00:00,6.53,6.55,6.53,6.55,7700.0,6.4103,6.4299,6.4103,6.4299,7700.0
2004-10-19 12:30:00,6.55,6.56,6.51,6.53,8400.0,6.4299,6.4397,6.3906,6.4103,8400.0
2004-10-19 13:00:00,6.53,6.53,6.47,6.5,23300.0,6.4103,6.4103,6.3514,6.3808,23300.0
2004-10-19 13:30:00,6.5,6.5,6.43,6.43,12900.0,6.3808,6.3808,6.3121,6.3121,12900.0
2004-10-19 14:00:00,6.44,6.44,6.39,6.43,29600.0,6.3219,6.3219,6.2728,6.3121,29600.0
2004-10-19 14:30:00,6.43,6.48,6.42,6.46,25900.0,6.3121,6.3612,6.3023,6.3416,25900.0
2004-10-19 15:00:00,6.47,6.53,6.45,6.5,31200.0,6.3514,6.4103,6.3317,6.3808,31200.0
2004-10-19 15:30:00,6.51,6.51,6.42,6.44,29200.0,6.3906,6.3906,6.3023,6.3219,29200.0
2004-10-20 09:30:00,6.35,6.42,6.31,6.34,36000.0,6.2336,6.3023,6.1943,6.2238,36000.0
2004-10-20 10:00:00,6.34,6.36,6.31,6.31,27500.0,6.2238,6.2434,6.1943,6.1943,27500.0
2004-10-20 10:30:00,6.31,6.32,6.27,6.29,49200.0,6.1943,6.2041,6.155,6.1747,49200.0
2004-10-20 11:00:00,6.28,6.37,6.27,6.33,24300.0,6.1649,6.2532,6.155,6.2139,24300.0
2004-10-20 11:30:00,6.32,6.36,6.31,6.31,15800.0,6.2041,6.2434,6.1943,6.1943,15800.0
2004-10-20 12:00:00,6.32,6.42,6.3,6.4,20400.0,6.2041,6.3023,6.1845,6.2827,20400.0
2004-10-20 12:30:00,6.39,6.44,6.38,6.42,18700.0,6.2728,6.3219,6.263,6.3023,18700.0
2004-10-20 13:00:00,6.42,6.43,6.38,6.39,7500.0,6.3023,6.3121,6.263,6.2728,7500.0
2004-10-20 13:30:00,6.39,6.39,6.35,6.35,8700.0,6.2728,6.2728,6.2336,6.2336,8700.0
2004-10-20 14:00:00,6.35,6.38,6.32,6.34,15300.0,6.2336,6.263,6.2041,6.2238,15300.0
2004-10-20 14:30:00,6.33,6.36,6.31,6.35,15500.0,6.2139,6.2434,6.1943,6.2336,15500.0
2004-10-20 15:00:00,6.36,6.39,6.32,6.36,48800.0,6.2434,6.2728,6.2041,6.2434,48800.0
2004-10-20 15:30:00,6.36,6.43,6.36,6.38,66600.0,6.2434,6.3121,6.2434,6.263,66600.0
2004-10-21 09:30:00,6.34,6.42,6.25,6.41,32700.0,6.2238,6.3023,6.1354,6.2925,32700.0
2004-10-21 10:00:00,6.38,6.54,6.37,6.5,50500.0,6.263,6.4201,6.2532,6.3808,50500.0
2004-10-21 10:30:00,6.5,6.58,6.45,6.56,197900.0,6.3808,6.4594,6.3317,6.4397,197900.0
2004-10-21 11:00:00,6.56,6.75,6.56,6.71,76100.0,6.4397,6.6262,6.4397,6.587,76100.0
2004-10-21 11:30:00,6.71,6.72,6.68,6.69,63300.0,6.587,6.5968,6.5575,6.5673,63300.0
2004-10-21 12:00:00,6.69,6.74,6.65,6.68,19600.0,6.5673,6.6164,6.5281,6.5575,19600.0
2004-10-21 12:30:00,6.68,6.69,6.62,6.65,17100.0,6.5575,6.5673,6.4986,6.5281,17100.0
2004-10-21 13:00:00,6.63,6.65,6.61,6.63,8900.0,6.5084,6.5281,6.4888,6.5084,8900.0
2004-10-21 13:30:00,6.62,6.65,6.59,6.59,6400.0,6.4986,6.5281,6.4692,6.4692,6400.0
2004-10-21 14:00:00,6.59,6.68,6.59,6.68,81500.0,6.4692,6.5575,6.4692,6.5575,81500.0
2004-10-21 14:30:00,6.67,6.67,6.61,6.62,20100.0,6.5477,6.5477,6.4888,6.4986,20100.0
2004-10-21 15:00:00,6.63,6.65,6.61,6.64,24900.0,6.5084,6.5281,6.4888,6.5183,24900.0
2004-10-21 15:30:00,6.64,6.65,6.6,6.6,49500.0,6.5183,6.5281,6.479,6.479,49500.0
2004-10-22 09:30:00,6.68,6.68,6.5,6.51,19800.0,6.5575,6.5575,6.3808,6.3906,19800.0
2004-10-22 10:00:00,6.52,6.6,6.5,6.55,32000.0,6.4005,6.479,6.3808,6.4299,32000.0
2004-10-22 10:30:00,6.55,6.57,6.51,6.55,8500.0,6.4299,6.4495,6.3906,6.4299,8500.0
2004-10-22 11:00:00,6.55,6.59,6.49,6.52,18100.0,6.4299,6.4692,6.371,6.4005,18100.0
2004-10-22 11:30:00,6.53,6.55,6.52,6.53,5400.0,6.4103,6.4299,6.4005,6.4103,5400.0
2004-10-22 12:00:00,6.53,6.54,6.49,6.53,20200.0,6.4103,6.4201,6.371,6.4103,20200.0
2004-10-22 12:30:00,6.53,6.54,6.52,6.53,5200.0,6.4103,6.4201,6.4005,6.4103,5200.0
2004-10-22 13:00:00,6.52,6.54,6.47,6.48,44500.0,6.4005,6.4201,6.3514,6.3612,44500.0
2004-10-22 13:30:00,6.48,6.48,6.42,6.42,30800.0,6.3612,6.3612,6.3023,6.3023,30800.0
2004-10-22 14:00:00,6.42,6.45,6.42,6.45,11200.0,6.3023,6.3317,6.3023,6.3317,11200.0
2004-10-22 14:30:00,6.46,6.49,6.41,6.42,13000.0,6.3416,6.371,6.2925,6.3023,13000.0
2004-10-22 15:00:00,6.41,6.42,6.4,6.4,25800.0,6.2925,6.3023,6.2827,6.2827,25800.0
2004-10-22 15:30:00,6.4,6.45,6.37,6.39,80600.0,6.2827,6.3317,6.2532,6.2728,80600.0
2004-10-25 09:30:00,6.34,6.4,6.3,6.35,34500.0,6.2238,6.2827,6.1845,6.2336,34500.0
2004-10-25 10:00:00,6.34,6.41,6.34,6.41,41200.0,6.2238,6.2925,6.2238,6.2925,41200.0
2004-10-25 10:30:00,6.38,6.43,6.37,6.4,20500.0,6.263,6.3121,6.2532,6.2827,20500.0
2004-10-25 11:00:00,6.39,6.44,6.38,6.43,18600.0,6.2728,6.3219,6.263,6.3121,18600.0
2004-10-25 11:30:00,6.42,6.43,6.36,6.39,20700.0,6.3023,6.3121,6.2434,6.2728,20700.0
2004-10-25 12:00:00,6.39,6.42,6.37,6.4,13500.0,6.2728,6.3023,6.2532,6.2827,13500.0
2004-10-25 12:30:00,6.41,6.44,6.39,6.43,10800.0,6.2925,6.3219,6.2728,6.3121,10800.0
2004-10-25 13:00:00,6.43,6.55,6.42,6.53,35900.0,6.3121,6.4299,6.3023,6.4103,35900.0
2004-10-25 13:30:00,6.53,6.53,6.48,6.49,6000.0,6.4103,6.4103,6.3612,6.371,6000.0
2004-10-25 14:00:00,6.5,6.53,6.45,6.5,10100.0,6.3808,6.4103,6.3317,6.3808,10100.0
2004-10-25 14:30:00,6.51,6.54,6.5,6.51,11000.0,6.3906,6.4201,6.3808,6.3906,11000.0
2004-10-25 15:00:00,6.49,6.54,6.46,6.5,17500.0,6.371,6.4201,6.3416,6.3808,17500.0
2004-10-25 15:30:00,6.5,6.54,6.45,6.52,26700.0,6.3808,6.4201,6.3317,6.4005,26700.0
2004-10-26 09:30:00,6.58,6.58,6.4,6.5,36100.0,6.4594,6.4594,6.2827,6.3808,36100.0
2004-10-26 10:00:00,6.48,6.59,6.45,6.53,16400.0,6.3612,6.4692,6.3317,6.4103,16400.0
2004-10-26 10:30:00,6.55,6.55,6.47,6.48,22400.0,6.4299,6.4299,6.3514,6.3612,22400.0
2004-10-26 11:00:00,6.49,6.53,6.49,6.51,22600.0,6.371,6.4103,6.371,6.3906,22600.0
2004-10-26 11:30:00,6.5,6.51,6.47,6.5,7100.0,6.3808,6.3906,6.3514,6.3808,7100.0
2004-10-26 12:00:00,6.49,6.56,6.49,6.54,14200.0,6.371,6.4397,6.371,6.4201,14200.0
2004-10-26 12:30:00,6.53,6.58,6.52,6.53,14200.0,6.4103,6.4594,6.4005,6.4103,14200.0
2004-10-26 13:00:00,6.53,6.57,6.51,6.52,14300.0,6.4103,6.4495,6.3906,6.4005,14300.0
2004-10-26 13:30:00,6.52,6.55,6.49,6.5,23500.0,6.4005,6.4299,6.371,6.3808,23500.0
2004-10-26 14:00:00,6.5,6.53,6.49,6.52,14300.0,6.3808,6.4103,6.371,6.4005,14300.0
2004-10-26 14:30:00,6.52,6.55,6.49,6.49,17300.0,6.4005,6.4299,6.371,6.371,17300.0
2004-10-26 15:00:00,6.5,6.55,6.5,6.54,24700.0,6.3808,6.4299,6.3808,6.4201,24700.0
2004-10-26 15:30:00,6.53,6.56,6.51,6.56,64100.0,6.4103,6.4397,6.3906,6.4397,64100.0
2004-10-27 09:30:00,6.51,6.59,6.5,6.59,22400.0,6.3906,6.4692,6.3808,6.4692,22400.0
2004-10-27 10:00:00,6.58,6.59,6.51,6.54,25400.0,6.4594,6.4692,6.3906,6.4201,25400.0
2004-10-27 10:30:00,6.54,6.6,6.53,6.59,27700.0,6.4201,6.479,6.4103,6.4692,27700.0
2004-10-27 11:00:00,6.59,6.6,6.51,6.55,49500.0,6.4692,6.479,6.3906,6.4299,49500.0
2004-10-27 11:30:00,6.55,6.6,6.53,6.55,23900.0,6.4299,6.479,6.4103,6.4299,23900.0
2004-10-27 12:00:00,6.55,6.6,6.51,6.55,28100.0,6.4299,6.479,6.3906,6.4299,28100.0
2004-10-27 12:30:00,6.55,6.57,6.53,6.53,63300.0,6.4299,6.4495,6.4103,6.4103,63300.0
2004-10-27 13:00:00,6.55,6.59,6.53,6.57,27900.0,6.4299,6.4692,6.4103,6.4495,27900.0
2004-10-27 13:30:00,6.57,6.6,6.56,6.59,20700.0,6.4495,6.479,6.4397,6.4692,20700.0
2004-10-27 14:00:00,6.59,6.6,6.51,6.58,47400.0,6.4692,6.479,6.3906,6.4594,47400.0
2004-10-27 14:30:00,6.58,6.6,6.53,6.55,31500.0,6.4594,6.479,6.4103,6.4299,31500.0
2004-10-27 15:00:00,6.55,6.6,6.54,6.59,70500.0,6.4299,6.479,6.4201,6.4692,70500.0
2004-10-27 15:30:00,6.59,6.6,6.56,6.59,118000.0,6.4692,6.479,6.4397,6.4692,118000.0
2004-10-28 09:30:00,6.6,6.68,6.57,6.57,31000.0,6.479,6.5575,6.4495,6.4495,31000.0
2004-10-28 10:00:00,6.57,6.57,6.47,6.53,11300.0,6.4495,6.4495,6.3514,6.4103,11300.0
2004-10-28 10:30:00,6.53,6.59,6.52,6.59,20100.0,6.4103,6.4692,6.4005,6.4692,20100.0
2004-10-28 11:00:00,6.59,6.6,6.55,6.58,19600.0,6.4692,6.479,6.4299,6.4594,19600.0
2004-10-28 11:30:00,6.58,6.58,6.55,6.56,5600.0,6.4594,6.4594,6.4299,6.4397,5600.0
2004-10-28 12:00:00,6.56,6.59,6.56,6.59,5600.0,6.4397,6.4692,6.4397,6.4692,5600.0
2004-10-28 12:30:00,6.57,6.59,6.55,6.58,10900.0,6.4495,6.4692,6.4299,6.4594,10900.0
2004-10-28 13:00:00,6.57,6.6,6.57,6.59,38000.0,6.4495,6.479,6.4495,6.4692,38000.0
2004-10-28 13:30:00,6.6,6.66,6.59,6.65,43500.0,6.479,6.5379,6.4692,6.5281,43500.0
2004-10-28 14:00:00,6.64,6.64,6.63,6.63,12200.0,6.5183,6.5183,6.5084,6.5084,12200.0
2004-10-28 14:30:00,6.63,6.63,6.62,6.63,24300.0,6.5084,6.5084,6.4986,6.5084,24300.0
2004-10-28 15:00:00,6.64,6.64,6.6,6.64,34400.0,6.5183,6.5183,6.479,6.5183,34400.0
2004-10-28 15:30:00,6.64,6.64,6.61,6.64,53100.0,6.5183,6.5183,6.4888,6.5183,53100.0
2004-10-29 09:30:00,6.54,6.77,6.54,6.73,55600.0,6.4201,6.6459,6.4201,6.6066,55600.0
2004-10-29 10:00:00,6.72,6.73,6.6,6.66,34900.0,6.5968,6.6066,6.479,6.5379,34900.0
2004-10-29 10:30:00,6.66,6.68,6.64,6.65,10700.0,6.5379,6.5575,6.5183,6.5281,10700.0
2004-10-29 11:00:00,6.64,6.64,6.59,6.62,17500.0,6.5183,6.5183,6.4692,6.4986,17500.0
2004-10-29 11:30:00,6.63,6.63,6.61,6.62,23000.0,6.5084,6.5084,6.4888,6.4986,23000.0
2004-10-29 12:00:00,6.63,6.64,6.62,6.64,13700.0,6.5084,6.5183,6.4986,6.5183,13700.0
2004-10-29 12:30:00,6.64,6.65,6.64,6.65,10300.0,6.5183,6.5281,6.5183,6.5281,10300.0
2004-10-29 13:00:00,6.65,6.66,6.64,6.66,14700.0,6.5281,6.5379,6.5183,6.5379,14700.0
2004-10-29 13:30:00,6.66,6.68,6.64,6.65,23800.0,6.5379,6.5575,6.5183,6.5281,23800.0
2004-10-29 14:00:00,6.63,6.69,6.63,6.67,14400.0,6.5084,6.5673,6.5084,6.5477,14400.0
2004-10-29 14:30:00,6.67,6.7,6.67,6.69,10300.0,6.5477,6.5772,6.5477,6.5673,10300.0
2004-10-29 15:00:00,6.7,6.7,6.68,6.7,19900.0,6.5772,6.5772,6.5575,6.5772,19900.0
2004-10-29 15:30:00,6.7,6.74,6.68,6.71,49200.0,6.5772,6.6164,6.5575,6.587,49200.0
2004-11-01 09:30:00,6.72,6.75,6.67,6.75,28600.0,6.5968,6.6262,6.5477,6.6262,28600.0
2004-11-01 10:00:00,6.74,6.75,6.71,6.75,29200.0,6.6164,6.6262,6.587,6.6262,29200.0
2004-11-01 10:30:00,6.75,6.78,6.75,6.77,27200.0,6.6262,6.6557,6.6262,6.6459,27200.0
2004-11-01 11:00:00,6.77,6.8,6.77,6.8,19900.0,6.6459,6.6753,6.6459,6.6753,19900.0
2004-11-01 11:30:00,6.8,6.8,6.79,6.79,10300.0,6.6753,6.6753,6.6655,6.6655,10300.0
2004-11-01 12:00:00,6.79,6.81,6.77,6.81,15000.0,6.6655,6.6851,6.6459,6.6851,15000.0
2004-11-01 12:30:00,6.81,6.81,6.77,6.8,11700.0,6.6851,6.6851,6.6459,6.6753,11700.0
2004-11-01 13:00:00,6.8,6.81,6.76,6.78,11400.0,6.6753,6.6851,6.6361,6.6557,11400.0
2004-11-01 13:30:00,6.78,6.83,6.77,6.81,7000.0,6.6557,6.7048,6.6459,6.6851,7000.0
2004-11-01 14:00:00,6.81,6.86,6.76,6.77,38000.0,6.6851,6.7342,6.6361,6.6459,38000.0
2004-11-01 14:30:00,6.8,6.84,6.78,6.83,37100.0,6.6753,6.7146,6.6557,6.7048,37100.0
2004-11-01 15:00:00,6.84,6.92,6.84,6.91,76900.0,6.7146,6.7931,6.7146,6.7833,76900.0
2004-11-01 15:30:00,6.92,6.95,6.91,6.94,86600.0,6.7931,6.8226,6.7833,6.8128,86600.0
2004-11-02 09:30:00,6.98,6.98,6.86,6.98,55200.0,6.852,6.852,6.7342,6.852,55200.0
2004-11-02 10:00:00,6.98,6.98,6.9,6.95,21000.0,6.852,6.852,6.7735,6.8226,21000.0
2004-11-02 10:30:00,6.95,6.96,6.94,6.94,20500.0,6.8226,6.8324,6.8128,6.8128,20500.0
2004-11-02 11:00:00,6.94,6.97,6.93,6.96,13500.0,6.8128,6.8422,6.8029,6.8324,13500.0
2004-11-02 11:30:00,6.97,6.97,6.93,6.94,17400.0,6.8422,6.8422,6.8029,6.8128,17400.0
2004-11-02 12:00:00,6.94,6.96,6.93,6.94,15900.0,6.8128,6.8324,6.8029,6.8128,15900.0
2004-11-02 12:30:00,6.93,6.94,6.91,6.92,37200.0,6.8029,6.8128,6.7833,6.7931,37200.0
2004-11-02 13:00:00,6.91,6.92,6.89,6.89,30800.0,6.7833,6.7931,6.7637,6.7637,30800.0
2004-11-02 13:30:00,6.9,6.9,6.87,6.9,29300.0,6.7735,6.7735,6.744,6.7735,29300.0
2004-11-02 14:00:00,6.9,6.93,6.88,6.91,40900.0,6.7735,6.8029,6.7539,6.7833,40900.0
2004-11-02 14:30:00,6.9,6.9,6.85,6.85,37300.0,6.7735,6.7735,6.7244,6.7244,37300.0
2004-11-02 15:00:00,6.84,6.85,6.75,6.76,44800.0,6.7146,6.7244,6.6262,6.6361,44800.0
2004-11-02 15:30:00,6.77,6.84,6.76,6.83,46100.0,6.6459,6.7146,6.6361,6.7048,46100.0
2004-11-03 09:30:00,6.95,7.0,6.72,6.9,66600.0,6.8226,6.8717,6.5968,6.7735,66600.0
2004-11-03 10:00:00,6.9,7.0,6.54,6.64,101300.0,6.7735,6.8717,6.4201,6.5183,101300.0
2004-11-03 10:30:00,6.65,6.78,6.64,6.68,50200.0,6.5281,6.6557,6.5183,6.5575,50200.0
2004-11-03 11:00:00,6.69,6.75,6.65,6.66,51200.0,6.5673,6.6262,6.5281,6.5379,51200.0
2004-11-03 11:30:00,6.66,6.7,6.66,6.67,33900.0,6.5379,6.5772,6.5379,6.5477,33900.0
2004-11-03 12:00:00,6.68,6.75,6.68,6.73,584700.0,6.5575,6.6262,6.5575,6.6066,584700.0
2004-11-03 12:30:00,6.73,6.76,6.69,6.7,27500.0,6.6066,6.6361,6.5673,6.5772,27500.0
2004-11-03 13:00:00,6.71,6.75,6.71,6.71,23100.0,6.587,6.6262,6.587,6.587,23100.0
2004-11-03 13:30:00,6.71,6.73,6.66,6.7,44700.0,6.587,6.6066,6.5379,6.5772,44700.0
2004-11-03 14:00:00,6.7,6.71,6.66,6.67,57100.0,6.5772,6.587,6.5379,6.5477,57100.0
2004-11-03 14:30:00,6.67,6.71,6.65,6.67,65700.0,6.5477,6.587,6.5281,6.5477,65700.0
2004-11-03 15:00:00,6.68,6.7,6.61,6.68,73000.0,6.5575,6.5772,6.4888,6.5575,73000.0
2004-11-03 15:30:00,6.68,6.7,6.64,6.69,76700.0,6.5575,6.5772,6.5183,6.5673,76700.0
2004-11-04 09:30:00,6.64,6.67,6.54,6.64,20200.0,6.5183,6.5477,6.4201,6.5183,20200.0
2004-11-04 10:00:00,6.65,6.65,6.62,6.63,19000.0,6.5281,6.5281,6.4986,6.5084,19000.0
2004-11-04 10:30:00,6.62,6.63,6.61,6.61,13800.0,6.4986,6.5084,6.4888,6.4888,13800.0
2004-11-04 11:00:00,6.61,6.7,6.61,6.67,20400.0,6.4888,6.5772,6.4888,6.5477,20400.0
2004-11-04 11:30:00,6.67,6.79,6.67,6.76,32700.0,6.5477,6.6655,6.5477,6.6361,32700.0
2004-11-04 12:00:00,6.76,6.81,6.76,6.78,17100.0,6.6361,6.6851,6.6361,6.6557,17100.0
2004-11-04 12:30:00,6.78,6.82,6.78,6.81,12800.0,6.6557,6.695,6.6557,6.6851,12800.0
2004-11-04 13:00:00,6.8,6.83,6.79,6.83,9800.0,6.6753,6.7048,6.6655,6.7048,9800.0
2004-11-04 13:30:00,6.83,6.84,6.81,6.84,7500.0,6.7048,6.7146,6.6851,6.7146,7500.0
2004-11-04 14:00:00,6.83,6.88,6.82,6.84,26200.0,6.7048,6.7539,6.695,6.7146,26200.0
2004-11-04 14:30:00,6.84,6.87,6.8,6.81,14200.0,6.7146,6.744,6.6753,6.6851,14200.0
2004-11-04 15:00:00,6.83,6.88,6.78,6.81,21500.0,6.7048,6.7539,6.6557,6.6851,21500.0
2004-11-04 15:30:00,6.81,6.9,6.8,6.81,297500.0,6.6851,6.7735,6.6753,6.6851,297500.0
2004-11-05 09:30:00,6.9,6.95,6.9,6.92,25200.0,6.7735,6.8226,6.7735,6.7931,25200.0
2004-11-05 10:00:00,6.9,7.0,6.9,7.0,35100.0,6.7735,6.8717,6.7735,6.8717,35100.0
2004-11-05 10:30:00,7.0,7.03,6.98,7.03,58300.0,6.8717,6.9011,6.852,6.9011,58300.0
2004-11-05 11:00:00,7.02,7.06,7.01,7.06,69800.0,6.8913,6.9306,6.8815,6.9306,69800.0
2004-11-05 11:30:00,7.06,7.07,7.04,7.06,27600.0,6.9306,6.9404,6.9109,6.9306,27600.0
2004-11-05 12:00:00,7.06,7.16,7.06,7.15,53600.0,6.9306,7.0287,6.9306,7.0189,53600.0
2004-11-05 12:30:00,7.15,7.16,7.15,7.15,30000.0,7.0189,7.0287,7.0189,7.0189,30000.0
2004-11-05 13:00:00,7.15,7.17,7.15,7.16,32700.0,7.0189,7.0385,7.0189,7.0287,32700.0
2004-11-05 13:30:00,7.16,7.17,7.16,7.16,43600.0,7.0287,7.0385,7.0287,7.0287,43600.0
2004-11-05 14:00:00,7.17,7.17,7.15,7.16,45500.0,7.0385,7.0385,7.0189,7.0287,45500.0
2004-11-05 14:30:00,7.16,7.17,7.16,7.17,10700.0,7.0287,7.0385,7.0287,7.0385,10700.0
2004-11-05 15:00:00,7.17,7.2,7.16,7.18,43200.0,7.0385,7.068,7.0287,7.0484,43200.0
2004-11-05 15:30:00,7.2,7.24,7.17,7.2,169100.0,7.068,7.1073,7.0385,7.068,169100.0
2004-11-08 09:30:00,7.2,7.25,7.16,7.24,27700.0,7.068,7.1171,7.0287,7.1073,27700.0
2004-11-08 10:00:00,7.23,7.27,7.19,7.25,80900.0,7.0974,7.1367,7.0582,7.1171,80900.0
2004-11-08 10:30:00,7.25,7.3,7.24,7.29,54200.0,7.1171,7.1662,7.1073,7.1563,54200.0
2004-11-08 11:00:00,7.29,7.31,7.25,7.27,55700.0,7.1563,7.176,7.1171,7.1367,55700.0
2004-11-08 11:30:00,7.27,7.32,7.26,7.32,72500.0,7.1367,7.1858,7.1269,7.1858,72500.0
2004-11-08 12:00:00,7.32,7.36,7.32,7.36,39500.0,7.1858,7.2251,7.1858,7.2251,39500.0
2004-11-08 12:30:00,7.36,7.36,7.31,7.31,42500.0,7.2251,7.2251,7.176,7.176,42500.0
2004-11-08 13:00:00,7.32,7.35,7.31,7.35,40100.0,7.1858,7.2152,7.176,7.2152,40100.0
2004-11-08 13:30:00,7.35,7.36,7.33,7.34,90500.0,7.2152,7.2251,7.1956,7.2054,90500.0
2004-11-08 14:00:00,7.34,7.38,7.33,7.36,54900.0,7.2054,7.2447,7.1956,7.2251,54900.0
2004-11-08 14:30:00,7.35,7.4,7.35,7.37,42300.0,7.2152,7.2643,7.2152,7.2349,42300.0
2004-11-08 15:00:00,7.36,7.58,7.35,7.56,212400.0,7.2251,7.441,7.2152,7.4214,212400.0
2004-11-08 15:30:00,7.56,7.56,7.39,7.43,84600.0,7.4214,7.4214,7.2545,7.2938,84600.0
2004-11-09 09:30:00,7.53,7.58,7.49,7.56,42500.0,7.3919,7.441,7.3527,7.4214,42500.0
2004-11-09 10:00:00,7.55,7.56,7.44,7.46,91200.0,7.4116,7.4214,7.3036,7.3232,91200.0
2004-11-09 10:30:00,7.45,7.45,7.38,7.4,27400.0,7.3134,7.3134,7.2447,7.2643,27400.0
2004-11-09 11:00:00,7.42,7.42,7.4,7.41,21300.0,7.284,7.284,7.2643,7.2741,21300.0
2004-11-09 11:30:00,7.41,7.48,7.41,7.46,25400.0,7.2741,7.3429,7.2741,7.3232,25400.0
2004-11-09 12:00:00,7.46,7.46,7.43,7.43,22100.0,7.3232,7.3232,7.2938,7.2938,22100.0
2004-11-09 12:30:00,7.42,7.43,7.41,7.43,14300.0,7.284,7.2938,7.2741,7.2938,14300.0
2004-11-09 13:00:00,7.43,7.45,7.4,7.45,17900.0,7.2938,7.3134,7.2643,7.3134,17900.0
2004-11-09 13:30:00,7.45,7.48,7.42,7.45,312400.0,7.3134,7.3429,7.284,7.3134,312400.0
2004-11-09 14:00:00,7.44,7.48,7.43,7.45,31700.0,7.3036,7.3429,7.2938,7.3134,31700.0
2004-11-09 14:30:00,7.44,7.45,7.42,7.43,18600.0,7.3036,7.3134,7.284,7.2938,18600.0
2004-11-09 15:00:00,7.42,7.42,7.35,7.36,51000.0,7.284,7.284,7.2152,7.2251,51000.0
2004-11-09 15:30:00,7.38,7.42,7.35,7.38,30500.0,7.2447,7.284,7.2152,7.2447,30500.0
2004-11-10 09:30:00,7.35,7.4,7.35,7.36,42300.0,7.2152,7.2643,7.2152,7.2251,42300.0
2004-11-10 10:00:00,7.35,7.35,7.28,7.29,45200.0,7.2152,7.2152,7.1465,7.1563,45200.0
2004-11-10 10:30:00,7.3,7.35,7.26,7.27,25000.0,7.1662,7.2152,7.1269,7.1367,25000.0
2004-11-10 11:00:00,7.27,7.29,7.25,7.26,29900.0,7.1367,7.1563,7.1171,7.1269,29900.0
2004-11-10 11:30:00,7.26,7.3,7.26,7.3,13800.0,7.1269,7.1662,7.1269,7.1662,13800.0
2004-11-10 12:00:00,7.3,7.35,7.3,7.31,20800.0,7.1662,7.2152,7.1662,7.176,20800.0
2004-11-10 12:30:00,7.31,7.36,7.3,7.33,38900.0,7.176,7.2251,7.1662,7.1956,38900.0
2004-11-10 13:00:00,7.33,7.33,7.3,7.31,8900.0,7.1956,7.1956,7.1662,7.176,8900.0
2004-11-10 13:30:00,7.31,7.32,7.29,7.3,18000.0,7.176,7.1858,7.1563,7.1662,18000.0
2004-11-10 14:00:00,7.31,7.4,7.3,7.39,24700.0,7.176,7.2643,7.1662,7.2545,24700.0
2004-11-10 14:30:00,7.39,7.39,7.32,7.36,26700.0,7.2545,7.2545,7.1858,7.2251,26700.0
2004-11-10 15:00:00,7.36,7.36,7.29,7.33,21900.0,7.2251,7.2251,7.1563,7.1956,21900.0
2004-11-10 15:30:00,7.33,7.35,7.26,7.35,27700.0,7.1956,7.2152,7.1269,7.2152,27700.0
2004-11-11 09:30:00,7.31,7.35,7.18,7.22,26300.0,7.176,7.2152,7.0484,7.0876,26300.0
2004-11-11 10:00:00,7.21,7.27,7.18,7.2,19800.0,7.0778,7.1367,7.0484,7.068,19800.0
2004-11-11 10:30:00,7.2,7.28,7.19,7.22,29800.0,7.068,7.1465,7.0582,7.0876,29800.0
2004-11-11 11:00:00,7.22,7.25,7.2,7.22,21500.0,7.0876,7.1171,7.068,7.0876,21500.0
2004-11-11 11:30:00,7.22,7.25,7.2,7.24,13400.0,7.0876,7.1171,7.068,7.1073,13400.0
2004-11-11 12:00:00,7.24,7.27,7.21,7.24,21600.0,7.1073,7.1367,7.0778,7.1073,21600.0
2004-11-11 12:30:00,7.25,7.29,7.24,7.24,40500.0,7.1171,7.1563,7.1073,7.1073,40500.0
2004-11-11 13:00:00,7.23,7.25,7.19,7.19,22000.0,7.0974,7.1171,7.0582,7.0582,22000.0
2004-11-11 13:30:00,7.19,7.21,7.19,7.2,9800.0,7.0582,7.0778,7.0582,7.068,9800.0
2004-11-11 14:00:00,7.2,7.3,7.2,7.3,29900.0,7.068,7.1662,7.068,7.1662,29900.0
2004-11-11 14:30:00,7.28,7.29,7.24,7.26,16100.0,7.1465,7.1563,7.1073,7.1269,16100.0
2004-11-11 15:00:00,7.27,7.38,7.26,7.38,38500.0,7.1367,7.2447,7.1269,7.2447,38500.0
2004-11-11 15:30:00,7.38,7.44,7.25,7.44,74100.0,7.2447,7.3036,7.1171,7.3036,74100.0
2004-11-12 09:30:00,7.44,7.44,7.31,7.36,26800.0,7.3036,7.3036,7.176,7.2251,26800.0
2004-11-12 10:00:00,7.36,7.39,7.3,7.37,116900.0,7.2251,7.2545,7.1662,7.2349,116900.0
2004-11-12 10:30:00,7.36,7.41,7.36,7.4,12500.0,7.2251,7.2741,7.2251,7.2643,12500.0
2004-11-12 11:00:00,7.4,7.45,7.39,7.43,118400.0,7.2643,7.3134,7.2545,7.2938,118400.0
2004-11-12 11:30:00,7.41,7.43,7.4,7.4,13000.0,7.2741,7.2938,7.2643,7.2643,13000.0
2004-11-12 12:00:00,7.4,7.48,7.4,7.47,10600.0,7.2643,7.3429,7.2643,7.333,10600.0
2004-11-12 12:30:00,7.47,7.47,7.44,7.44,1100.0,7.333,7.333,7.3036,7.3036,1100.0
2004-11-12 13:00:00,7.43,7.5,7.43,7.48,19300.0,7.2938,7.3625,7.2938,7.3429,19300.0
2004-11-12 13:30:00,7.46,7.46,7.43,7.46,5300.0,7.3232,7.3232,7.2938,7.3232,5300.0
2004-11-12 14:00:00,7.46,7.5,7.44,7.5,9700.0,7.3232,7.3625,7.3036,7.3625,9700.0
2004-11-12 14:30:00,7.5,7.58,7.5,7.53,30100.0,7.3625,7.441,7.3625,7.3919,30100.0
2004-11-12 15:00:00,7.56,7.56,7.51,7.53,13700.0,7.4214,7.4214,7.3723,7.3919,13700.0
2004-11-12 15:30:00,7.53,7.58,7.5,7.58,30900.0,7.3919,7.441,7.3625,7.441,30900.0
2004-11-15 09:30:00,7.48,7.58,7.42,7.52,41300.0,7.3429,7.441,7.284,7.3821,41300.0
2004-11-15 10:00:00,7.54,7.6,7.54,7.6,13100.0,7.4018,7.4607,7.4018,7.4607,13100.0
2004-11-15 10:30:00,7.59,7.62,7.55,7.56,63500.0,7.4508,7.4803,7.4116,7.4214,63500.0
2004-11-15 11:00:00,7.57,7.57,7.5,7.5,11300.0,7.4312,7.4312,7.3625,7.3625,11300.0
2004-11-15 11:30:00,7.51,7.56,7.48,7.56,10900.0,7.3723,7.4214,7.3429,7.4214,10900.0
2004-11-15 12:00:00,7.57,7.6,7.55,7.56,9500.0,7.4312,7.4607,7.4116,7.4214,9500.0
2004-11-15 12:30:00,7.56,7.65,7.56,7.64,40700.0,7.4214,7.5097,7.4214,7.4999,40700.0
2004-11-15 13:00:00,7.64,7.69,7.63,7.65,24100.0,7.4999,7.549,7.4901,7.5097,24100.0
2004-11-15 13:30:00,7.65,7.7,7.63,7.65,37600.0,7.5097,7.5588,7.4901,7.5097,37600.0
2004-11-15 14:00:00,7.65,7.7,7.63,7.69,40600.0,7.5097,7.5588,7.4901,7.549,40600.0
2004-11-15 14:30:00,7.7,7.71,7.67,7.7,12400.0,7.5588,7.5686,7.5294,7.5588,12400.0
2004-11-15 15:00:00,7.7,7.76,7.66,7.72,75900.0,7.5588,7.6177,7.5196,7.5785,75900.0
2004-11-15 15:30:00,7.72,7.8,7.72,7.79,68300.0,7.5785,7.657,7.5785,7.6472,68300.0
2004-11-16 09:30:00,7.7,7.8,7.65,7.7,89600.0,7.5588,7.657,7.5097,7.5588,89600.0
2004-11-16 10:00:00,7.7,7.76,7.7,7.75,109300.0,7.5588,7.6177,7.5588,7.6079,109300.0
2004-11-16 10:30:00,7.75,7.8,7.74,7.8,18400.0,7.6079,7.657,7.5981,7.657,18400.0
2004-11-16 11:00:00,7.78,7.85,7.77,7.84,41700.0,7.6374,7.7061,7.6275,7.6963,41700.0
2004-11-16 11:30:00,7.82,7.83,7.82,7.82,21900.0,7.6766,7.6864,7.6766,7.6766,21900.0
2004-11-16 12:00:00,7.82,7.82,7.77,7.8,15100.0,7.6766,7.6766,7.6275,7.657,15100.0
2004-11-16 12:30:00,7.8,7.83,7.77,7.78,20400.0,7.657,7.6864,7.6275,7.6374,20400.0
2004-11-16 13:00:00,7.79,7.82,7.79,7.82,22700.0,7.6472,7.6766,7.6472,7.6766,22700.0
2004-11-16 13:30:00,7.82,7.9,7.82,7.89,48600.0,7.6766,7.7552,7.6766,7.7453,48600.0
2004-11-16 14:00:00,7.87,7.88,7.85,7.88,14500.0,7.7257,7.7355,7.7061,7.7355,14500.0
2004-11-16 14:30:00,7.88,7.88,7.82,7.84,29100.0,7.7355,7.7355,7.6766,7.6963,29100.0
2004-11-16 15:00:00,7.86,7.91,7.85,7.85,162100.0,7.7159,7.765,7.7061,7.7061,162100.0
2004-11-16 15:30:00,7.85,7.85,7.81,7.85,100800.0,7.7061,7.7061,7.6668,7.7061,100800.0
2004-11-17 09:30:00,7.85,7.92,7.85,7.89,79000.0,7.7061,7.7748,7.7061,7.7453,79000.0
2004-11-17 10:00:00,7.89,7.9,7.86,7.87,29500.0,7.7453,7.7552,7.7159,7.7257,29500.0
2004-11-17 10:30:00,7.87,7.89,7.86,7.86,12900.0,7.7257,7.7453,7.7159,7.7159,12900.0
2004-11-17 11:00:00,7.87,7.89,7.85,7.88,36600.0,7.7257,7.7453,7.7061,7.7355,36600.0
2004-11-17 11:30:00,7.88,7.94,7.85,7.89,102000.0,7.7355,7.7944,7.7061,7.7453,102000.0
2004-11-17 12:00:00,7.88,7.89,7.85,7.85,22000.0,7.7355,7.7453,7.7061,7.7061,22000.0
2004-11-17 12:30:00,7.85,7.86,7.83,7.84,449300.0,7.7061,7.7159,7.6864,7.6963,449300.0
2004-11-17 13:00:00,7.84,7.84,7.82,7.83,12800.0,7.6963,7.6963,7.6766,7.6864,12800.0
2004-11-17 13:30:00,7.83,7.83,7.68,7.69,44900.0,7.6864,7.6864,7.5392,7.549,44900.0
2004-11-17 14:00:00,7.69,7.69,7.6,7.67,108200.0,7.549,7.549,7.4607,7.5294,108200.0
2004-11-17 14:30:00,7.67,7.68,7.62,7.64,36800.0,7.5294,7.5392,7.4803,7.4999,36800.0
2004-11-17 15:00:00,7.65,7.66,7.59,7.6,52200.0,7.5097,7.5196,7.4508,7.4607,52200.0
2004-11-17 15:30:00,7.6,7.74,7.57,7.72,66600.0,7.4607,7.5981,7.4312,7.5785,66600.0
2004-11-18 09:30:00,7.68,7.75,7.65,7.68,21100.0,7.5392,7.6079,7.5097,7.5392,21100.0
2004-11-18 10:00:00,7.66,7.72,7.65,7.66,25300.0,7.5196,7.5785,7.5097,7.5196,25300.0
2004-11-18 10:30:00,7.66,7.68,7.65,7.67,21400.0,7.5196,7.5392,7.5097,7.5294,21400.0
2004-11-18 11:00:00,7.67,7.67,7.65,7.65,13400.0,7.5294,7.5294,7.5097,7.5097,13400.0
2004-11-18 11:30:00,7.65,7.66,7.65,7.65,44900.0,7.5097,7.5196,7.5097,7.5097,44900.0
2004-11-18 12:00:00,7.65,7.66,7.63,7.63,30700.0,7.5097,7.5196,7.4901,7.4901,30700.0
2004-11-18 12:30:00,7.63,7.63,7.6,7.61,23700.0,7.4901,7.4901,7.4607,7.4705,23700.0
2004-11-18 13:00:00,7.61,7.63,7.6,7.63,41200.0,7.4705,7.4901,7.4607,7.4901,41200.0
2004-11-18 13:30:00,7.63,7.64,7.62,7.64,55600.0,7.4901,7.4999,7.4803,7.4999,55600.0
2004-11-18 14:00:00,7.63,7.64,7.6,7.6,42200.0,7.4901,7.4999,7.4607,7.4607,42200.0
2004-11-18 14:30:00,7.6,7.61,7.59,7.6,29800.0,7.4607,7.4705,7.4508,7.4607,29800.0
2004-11-18 15:00:00,7.59,7.63,7.58,7.63,57600.0,7.4508,7.4901,7.441,7.4901,57600.0
2004-11-18 15:30:00,7.61,7.67,7.57,7.65,159300.0,7.4705,7.5294,7.4312,7.5097,159300.0
2004-11-19 09:30:00,7.66,7.66,7.58,7.62,33000.0,7.5196,7.5196,7.441,7.4803,33000.0
2004-11-19 10:00:00,7.58,7.63,7.57,7.62,80700.0,7.441,7.4901,7.4312,7.4803,80700.0
2004-11-19 10:30:00,7.62,7.69,7.62,7.69,28500.0,7.4803,7.549,7.4803,7.549,28500.0
2004-11-19 11:00:00,7.66,7.69,7.64,7.68,30300.0,7.5196,7.549,7.4999,7.5392,30300.0
2004-11-19 11:30:00,7.67,7.68,7.63,7.64,17400.0,7.5294,7.5392,7.4901,7.4999,17400.0
2004-11-19 12:00:00,7.64,7.65,7.64,7.65,16100.0,7.4999,7.5097,7.4999,7.5097,16100.0
2004-11-19 12:30:00,7.63,7.65,7.63,7.65,50400.0,7.4901,7.5097,7.4901,7.5097,50400.0
2004-11-19 13:00:00,7.65,7.66,7.65,7.65,12700.0,7.5097,7.5196,7.5097,7.5097,12700.0
2004-11-19 13:30:00,7.65,7.65,7.65,7.65,30500.0,7.5097,7.5097,7.5097,7.5097,30500.0
2004-11-19 14:00:00,7.65,7.65,7.63,7.65,57000.0,7.5097,7.5097,7.4901,7.5097,57000.0
2004-11-19 14:30:00,7.65,7.69,7.65,7.65,49000.0,7.5097,7.549,7.5097,7.5097,49000.0
2004-11-19 15:00:00,7.66,7.69,7.59,7.65,208100.0,7.5196,7.549,7.4508,7.5097,208100.0
2004-11-19 15:30:00,7.63,7.67,7.63,7.67,69600.0,7.4901,7.5294,7.4901,7.5294,69600.0
2004-11-22 09:30:00,7.59,7.74,7.59,7.6,165400.0,7.4508,7.5981,7.4508,7.4607,165400.0
2004-11-22 10:00:00,7.61,7.66,7.6,7.61,25300.0,7.4705,7.5196,7.4607,7.4705,25300.0
2004-11-22 10:30:00,7.61,7.65,7.61,7.61,35600.0,7.4705,7.5097,7.4705,7.4705,35600.0
2004-11-22 11:00:00,7.61,7.65,7.61,7.65,315200.0,7.4705,7.5097,7.4705,7.5097,315200.0
2004-11-22 11:30:00,7.65,7.65,7.58,7.6,303200.0,7.5097,7.5097,7.441,7.4607,303200.0
2004-11-22 12:00:00,7.6,7.61,7.57,7.59,153900.0,7.4607,7.4705,7.4312,7.4508,153900.0
2004-11-22 12:30:00,7.58,7.66,7.58,7.64,42200.0,7.441,7.5196,7.441,7.4999,42200.0
2004-11-22 13:00:00,7.61,7.65,7.61,7.62,22300.0,7.4705,7.5097,7.4705,7.4803,22300.0
2004-11-22 13:30:00,7.62,7.65,7.62,7.62,18500.0,7.4803,7.5097,7.4803,7.4803,18500.0
2004-11-22 14:00:00,7.63,7.68,7.61,7.61,94600.0,7.4901,7.5392,7.4705,7.4705,94600.0
2004-11-22 14:30:00,7.6,7.66,7.57,7.6,137600.0,7.4607,7.5196,7.4312,7.4607,137600.0
2004-11-22 15:00:00,7.57,7.62,7.57,7.6,18100.0,7.4312,7.4803,7.4312,7.4607,18100.0
2004-11-22 15:30:00,7.59,7.65,7.57,7.65,99700.0,7.4508,7.5097,7.4312,7.5097,99700.0
2004-11-23 09:30:00,7.6,7.6,7.49,7.56,98800.0,7.4607,7.4607,7.3527,7.4214,98800.0
2004-11-23 10:00:00,7.56,7.6,7.56,7.59,33200.0,7.4214,7.4607,7.4214,7.4508,33200.0
2004-11-23 10:30:00,7.58,7.58,7.51,7.51,169800.0,7.441,7.441,7.3723,7.3723,169800.0
2004-11-23 11:00:00,7.54,7.57,7.48,7.51,101300.0,7.4018,7.4312,7.3429,7.3723,101300.0
2004-11-23 11:30:00,7.5,7.53,7.5,7.52,19000.0,7.3625,7.3919,7.3625,7.3821,19000.0
2004-11-23 12:00:00,7.51,7.53,7.49,7.52,28700.0,7.3723,7.3919,7.3527,7.3821,28700.0
2004-11-23 12:30:00,7.53,7.55,7.48,7.52,167800.0,7.3919,7.4116,7.3429,7.3821,167800.0
2004-11-23 13:00:00,7.52,7.55,7.47,7.51,24000.0,7.3821,7.4116,7.333,7.3723,24000.0
2004-11-23 13:30:00,7.51,7.52,7.5,7.51,12800.0,7.3723,7.3821,7.3625,7.3723,12800.0
2004-11-23 14:00:00,7.51,7.55,7.51,7.54,160700.0,7.3723,7.4116,7.3723,7.4018,160700.0
2004-11-23 14:30:00,7.53,7.54,7.47,7.47,55700.0,7.3919,7.4018,7.333,7.333,55700.0
2004-11-23 15:00:00,7.48,7.52,7.48,7.52,40200.0,7.3429,7.3821,7.3429,7.3821,40200.0
2004-11-23 15:30:00,7.53,7.53,7.48,7.5,177500.0,7.3919,7.3919,7.3429,7.3625,177500.0
2004-11-24 09:30:00,7.51,7.65,7.51,7.58,48100.0,7.3723,7.5097,7.3723,7.441,48100.0
2004-11-24 10:00:00,7.58,7.61,7.54,7.58,40700.0,7.441,7.4705,7.4018,7.441,40700.0
2004-11-24 10:30:00,7.58,7.58,7.52,7.58,22800.0,7.441,7.441,7.3821,7.441,22800.0
2004-11-24 11:00:00,7.58,7.6,7.56,7.6,20200.0,7.441,7.4607,7.4214,7.4607,20200.0
2004-11-24 11:30:00,7.6,7.64,7.58,7.61,37700.0,7.4607,7.4999,7.441,7.4705,37700.0
2004-11-24 12:00:00,7.61,7.65,7.57,7.65,60700.0,7.4705,7.5097,7.4312,7.5097,60700.0
2004-11-24 12:30:00,7.65,7.65,7.53,7.54,42800.0,7.5097,7.5097,7.3919,7.4018,42800.0
2004-11-24 13:00:00,7.54,7.58,7.54,7.58,14700.0,7.4018,7.441,7.4018,7.441,14700.0
2004-11-24 13:30:00,7.58,7.6,7.56,7.56,64800.0,7.441,7.4607,7.4214,7.4214,64800.0
2004-11-24 14:00:00,7.56,7.58,7.53,7.58,41300.0,7.4214,7.441,7.3919,7.441,41300.0
2004-11-24 14:30:00,7.58,7.67,7.57,7.66,56600.0,7.441,7.5294,7.4312,7.5196,56600.0
2004-11-24 15:00:00,7.67,7.67,7.56,7.64,35200.0,7.5294,7.5294,7.4214,7.4999,35200.0
2004-11-24 15:30:00,7.64,7.65,7.55,7.65,28500.0,7.4999,7.5097,7.4116,7.5097,28500.0
2004-11-26 09:30:00,7.61,7.73,7.61,7.73,18100.0,7.4705,7.5883,7.4705,7.5883,18100.0
2004-11-26 10:00:00,7.73,7.75,7.64,7.69,15100.0,7.5883,7.6079,7.4999,7.549,15100.0
2004-11-26 10:30:00,7.71,7.74,7.67,7.74,16400.0,7.5686,7.5981,7.5294,7.5981,16400.0
2004-11-26 11:00:00,7.75,7.79,7.74,7.78,21200.0,7.6079,7.6472,7.5981,7.6374,21200.0
2004-11-26 11:30:00,7.78,7.8,7.74,7.74,11800.0,7.6374,7.657,7.5981,7.5981,11800.0
2004-11-26 12:00:00,7.75,7.75,7.69,7.73,15700.0,7.6079,7.6079,7.549,7.5883,15700.0
2004-11-26 12:30:00,7.74,7.76,7.69,7.7,23800.0,7.5981,7.6177,7.549,7.5588,23800.0
2004-11-26 13:00:00,7.72,7.72,7.72,7.72,6400.0,7.5785,7.5785,7.5785,7.5785,6400.0
2004-11-26 13:30:00,7.72,7.72,7.72,7.72,0.0,7.5785,7.5785,7.5785,7.5785,0.0
2004-11-26 14:00:00,7.72,7.72,7.72,7.72,0.0,7.5785,7.5785,7.5785,7.5785,0.0
2004-11-26 14:30:00,7.72,7.72,7.72,7.72,0.0,7.5785,7.5785,7.5785,7.5785,0.0
2004-11-26 15:00:00,7.72,7.72,7.72,7.72,0.0,7.5785,7.5785,7.5785,7.5785,0.0
2004-11-26 15:30:00,7.72,7.72,7.72,7.72,0.0,7.5785,7.5785,7.5785,7.5785,0.0
2004-11-29 09:30:00,7.81,7.82,7.73,7.74,22100.0,7.6668,7.6766,7.5883,7.5981,22100.0
2004-11-29 10:00:00,7.73,7.73,7.65,7.69,30100.0,7.5883,7.5883,7.5097,7.549,30100.0
2004-11-29 10:30:00,7.7,7.7,7.68,7.69,31100.0,7.5588,7.5588,7.5392,7.549,31100.0
2004-11-29 11:00:00,7.69,7.69,7.57,7.59,37100.0,7.549,7.549,7.4312,7.4508,37100.0
2004-11-29 11:30:00,7.59,7.63,7.56,7.63,24000.0,7.4508,7.4901,7.4214,7.4901,24000.0
2004-11-29 12:00:00,7.63,7.66,7.61,7.66,18400.0,7.4901,7.5196,7.4705,7.5196,18400.0
2004-11-29 12:30:00,7.65,7.66,7.63,7.66,37300.0,7.5097,7.5196,7.4901,7.5196,37300.0
2004-11-29 13:00:00,7.66,7.73,7.66,7.69,11100.0,7.5196,7.5883,7.5196,7.549,11100.0
2004-11-29 13:30:00,7.7,7.8,7.69,7.79,33500.0,7.5588,7.657,7.549,7.6472,33500.0
2004-11-29 14:00:00,7.79,7.8,7.76,7.79,21500.0,7.6472,7.657,7.6177,7.6472,21500.0
2004-11-29 14:30:00,7.79,7.8,7.77,7.79,30300.0,7.6472,7.657,7.6275,7.6472,30300.0
2004-11-29 15:00:00,7.79,7.81,7.74,7.77,73600.0,7.6472,7.6668,7.5981,7.6275,73600.0
2004-11-29 15:30:00,7.77,7.8,7.68,7.71,95300.0,7.6275,7.657,7.5392,7.5686,95300.0
2004-11-30 09:30:00,7.7,7.75,7.65,7.69,33700.0,7.5588,7.6079,7.5097,7.549,33700.0
2004-11-30 10:00:00,7.71,7.75,7.69,7.71,116100.0,7.5686,7.6079,7.549,7.5686,116100.0
2004-11-30 10:30:00,7.7,7.74,7.68,7.7,86600.0,7.5588,7.5981,7.5392,7.5588,86600.0
2004-11-30 11:00:00,7.69,7.78,7.69,7.77,61400.0,7.549,7.6374,7.549,7.6275,61400.0
2004-11-30 11:30:00,7.78,7.81,7.75,7.79,105300.0,7.6374,7.6668,7.6079,7.6472,105300.0
2004-11-30 12:00:00,7.8,7.83,7.74,7.78,28700.0,7.657,7.6864,7.5981,7.6374,28700.0
2004-11-30 12:30:00,7.78,7.8,7.77,7.78,9000.0,7.6374,7.657,7.6275,7.6374,9000.0
2004-11-30 13:00:00,7.77,7.79,7.76,7.78,11500.0,7.6275,7.6472,7.6177,7.6374,11500.0
2004-11-30 13:30:00,7.78,7.78,7.7,7.74,26800.0,7.6374,7.6374,7.5588,7.5981,26800.0
2004-11-30 14:00:00,7.74,7.79,7.74,7.74,74200.0,7.5981,7.6472,7.5981,7.5981,74200.0
2004-11-30 14:30:00,7.76,7.76,7.65,7.68,60200.0,7.6177,7.6177,7.5097,7.5392,60200.0
2004-11-30 15:00:00,7.68,7.74,7.68,7.74,49400.0,7.5392,7.5981,7.5392,7.5981,49400.0
2004-11-30 15:30:00,7.75,7.75,7.69,7.7,38700.0,7.6079,7.6079,7.549,7.5588,38700.0
2004-12-01 09:30:00,7.7,7.86,7.7,7.8,41800.0,7.5588,7.7159,7.5588,7.657,41800.0
2004-12-01 10:00:00,7.8,7.86,7.8,7.85,53900.0,7.657,7.7159,7.657,7.7061,53900.0
2004-12-01 10:30:00,7.85,7.9,7.84,7.9,103400.0,7.7061,7.7552,7.6963,7.7552,103400.0
2004-12-01 11:00:00,7.91,7.97,7.89,7.9,35800.0,7.765,7.8239,7.7453,7.7552,35800.0
2004-12-01 11:30:00,7.94,8.04,7.92,8.04,38200.0,7.7944,7.8926,7.7748,7.8926,38200.0
2004-12-01 12:00:00,8.05,8.05,7.94,8.04,272400.0,7.9024,7.9024,7.7944,7.8926,272400.0
2004-12-01 12:30:00,8.04,8.07,7.94,7.96,87000.0,7.8926,7.922,7.7944,7.8141,87000.0
2004-12-01 13:00:00,7.96,8.03,7.89,7.95,204800.0,7.8141,7.8828,7.7453,7.8042,204800.0
2004-12-01 13:30:00,7.95,8.0,7.94,7.96,35500.0,7.8042,7.8533,7.7944,7.8141,35500.0
2004-12-01 14:00:00,7.96,8.0,7.93,7.97,60700.0,7.8141,7.8533,7.7846,7.8239,60700.0
2004-12-01 14:30:00,7.98,7.98,7.94,7.98,56100.0,7.8337,7.8337,7.7944,7.8337,56100.0
2004-12-01 15:00:00,7.98,7.99,7.94,7.94,59600.0,7.8337,7.8435,7.7944,7.7944,59600.0
2004-12-01 15:30:00,7.94,8.06,7.92,8.06,119900.0,7.7944,7.9122,7.7748,7.9122,119900.0
2004-12-02 09:30:00,8.04,8.07,7.94,7.97,56700.0,7.8926,7.922,7.7944,7.8239,56700.0
2004-12-02 10:00:00,7.96,7.97,7.89,7.9,56800.0,7.8141,7.8239,7.7453,7.7552,56800.0
2004-12-02 10:30:00,7.91,7.95,7.9,7.94,37200.0,7.765,7.8042,7.7552,7.7944,37200.0
2004-12-02 11:00:00,7.93,7.97,7.93,7.96,40800.0,7.7846,7.8239,7.7846,7.8141,40800.0
2004-12-02 11:30:00,7.96,7.96,7.95,7.96,50400.0,7.8141,7.8141,7.8042,7.8141,50400.0
2004-12-02 12:00:00,7.95,7.97,7.95,7.96,106500.0,7.8042,7.8239,7.8042,7.8141,106500.0
2004-12-02 12:30:00,7.94,7.96,7.93,7.93,17000.0,7.7944,7.8141,7.7846,7.7846,17000.0
2004-12-02 13:00:00,7.94,7.96,7.93,7.95,17000.0,7.7944,7.8141,7.7846,7.8042,17000.0
2004-12-02 13:30:00,7.95,7.97,7.94,7.95,153600.0,7.8042,7.8239,7.7944,7.8042,153600.0
2004-12-02 14:00:00,7.94,7.98,7.94,7.97,42300.0,7.7944,7.8337,7.7944,7.8239,42300.0
2004-12-02 14:30:00,7.97,8.0,7.95,7.97,56400.0,7.8239,7.8533,7.8042,7.8239,56400.0
2004-12-02 15:00:00,7.97,7.99,7.95,7.98,48800.0,7.8239,7.8435,7.8042,7.8337,48800.0
2004-12-02 15:30:00,7.98,8.0,7.97,7.99,112200.0,7.8337,7.8533,7.8239,7.8435,112200.0
2004-12-03 09:30:00,7.98,8.15,7.94,8.11,181000.0,7.8337,8.0006,7.7944,7.9613,181000.0
2004-12-03 10:00:00,8.1,8.15,8.1,8.11,85700.0,7.9515,8.0006,7.9515,7.9613,85700.0
2004-12-03 10:30:00,8.1,8.11,8.06,8.06,17600.0,7.9515,7.9613,7.9122,7.9122,17600.0
2004-12-03 11:00:00,8.07,8.1,8.04,8.1,77500.0,7.922,7.9515,7.8926,7.9515,77500.0
2004-12-03 11:30:00,8.1,8.12,8.1,8.11,37700.0,7.9515,7.9711,7.9515,7.9613,37700.0
2004-12-03 12:00:00,8.11,8.16,8.1,8.16,53700.0,7.9613,8.0104,7.9515,8.0104,53700.0
2004-12-03 12:30:00,8.16,8.16,8.15,8.15,15400.0,8.0104,8.0104,8.0006,8.0006,15400.0
2004-12-03 13:00:00,8.15,8.17,8.15,8.16,30400.0,8.0006,8.0202,8.0006,8.0104,30400.0
2004-12-03 13:30:00,8.16,8.16,8.15,8.15,136300.0,8.0104,8.0104,8.0006,8.0006,136300.0
2004-12-03 14:00:00,8.15,8.16,8.12,8.12,63700.0,8.0006,8.0104,7.9711,7.9711,63700.0
2004-12-03 14:30:00,8.13,8.16,8.11,8.16,94600.0,7.9809,8.0104,7.9613,8.0104,94600.0
2004-12-03 15:00:00,8.16,8.17,8.15,8.16,31400.0,8.0104,8.0202,8.0006,8.0104,31400.0
2004-12-03 15:30:00,8.16,8.18,8.15,8.17,141500.0,8.0104,8.03,8.0006,8.0202,141500.0
2004-12-06 09:30:00,8.1,8.15,8.1,8.14,217500.0,7.9515,8.0006,7.9515,7.9908,217500.0
2004-12-06 10:00:00,8.14,8.15,8.1,8.11,43200.0,7.9908,8.0006,7.9515,7.9613,43200.0
2004-12-06 10:30:00,8.11,8.14,8.06,8.08,32100.0,7.9613,7.9908,7.9122,7.9319,32100.0
2004-12-06 11:00:00,8.06,8.07,8.01,8.07,81400.0,7.9122,7.922,7.8631,7.922,81400.0
2004-12-06 11:30:00,8.07,8.08,8.01,8.02,44300.0,7.922,7.9319,7.8631,7.873,44300.0
2004-12-06 12:00:00,8.02,8.05,7.99,8.05,37100.0,7.873,7.9024,7.8435,7.9024,37100.0
2004-12-06 12:30:00,8.03,8.1,8.03,8.09,34300.0,7.8828,7.9515,7.8828,7.9417,34300.0
2004-12-06 13:00:00,8.09,8.12,8.08,8.1,21600.0,7.9417,7.9711,7.9319,7.9515,21600.0
2004-12-06 13:30:00,8.11,8.18,8.1,8.13,123000.0,7.9613,8.03,7.9515,7.9809,123000.0
2004-12-06 14:00:00,8.14,8.14,8.12,8.13,51600.0,7.9908,7.9908,7.9711,7.9809,51600.0
2004-12-06 14:30:00,8.14,8.14,8.12,8.14,21400.0,7.9908,7.9908,7.9711,7.9908,21400.0
2004-12-06 15:00:00,8.14,8.17,8.12,8.15,130300.0,7.9908,8.0202,7.9711,8.0006,130300.0
2004-12-06 15:30:00,8.15,8.15,8.1,8.14,114200.0,8.0006,8.0006,7.9515,7.9908,114200.0
2004-12-07 09:30:00,8.14,8.19,8.11,8.16,45700.0,7.9908,8.0398,7.9613,8.0104,45700.0
2004-12-07 10:00:00,8.19,8.21,8.13,8.14,77300.0,8.0398,8.0595,7.9809,7.9908,77300.0
2004-12-07 10:30:00,8.17,8.19,8.07,8.08,41400.0,8.0202,8.0398,7.922,7.9319,41400.0
2004-12-07 11:00:00,8.09,8.12,8.02,8.09,37200.0,7.9417,7.9711,7.873,7.9417,37200.0
2004-12-07 11:30:00,8.1,8.12,8.02,8.05,19200.0,7.9515,7.9711,7.873,7.9024,19200.0
2004-12-07 12:00:00,8.06,8.1,8.05,8.06,14500.0,7.9122,7.9515,7.9024,7.9122,14500.0
2004-12-07 12:30:00,8.07,8.07,7.95,7.96,51300.0,7.922,7.922,7.8042,7.8141,51300.0
2004-12-07 13:00:00,7.97,7.97,7.85,7.93,50200.0,7.8239,7.8239,7.7061,7.7846,50200.0
2004-12-07 13:30:00,7.93,7.97,7.9,7.94,16900.0,7.7846,7.8239,7.7552,7.7944,16900.0
2004-12-07 14:00:00,7.93,7.96,7.9,7.9,55300.0,7.7846,7.8141,7.7552,7.7552,55300.0
2004-12-07 14:30:00,7.91,7.93,7.88,7.88,45900.0,7.765,7.7846,7.7355,7.7355,45900.0
2004-12-07 15:00:00,7.87,7.94,7.86,7.9,45000.0,7.7257,7.7944,7.7159,7.7552,45000.0
2004-12-07 15:30:00,7.91,7.93,7.84,7.86,80300.0,7.765,7.7846,7.6963,7.7159,80300.0
2004-12-08 09:30:00,7.85,7.85,7.8,7.82,17800.0,7.7061,7.7061,7.657,7.6766,17800.0
2004-12-08 10:00:00,7.82,7.83,7.74,7.76,45200.0,7.6766,7.6864,7.5981,7.6177,45200.0
2004-12-08 10:30:00,7.77,7.8,7.69,7.69,63900.0,7.6275,7.657,7.549,7.549,63900.0
2004-12-08 11:00:00,7.7,7.73,7.69,7.72,30000.0,7.5588,7.5883,7.549,7.5785,30000.0
2004-12-08 11:30:00,7.7,7.75,7.69,7.7,20600.0,7.5588,7.6079,7.549,7.5588,20600.0
2004-12-08 12:00:00,7.69,7.74,7.68,7.69,7400.0,7.549,7.5981,7.5392,7.549,7400.0
2004-12-08 12:30:00,7.69,7.73,7.68,7.69,30400.0,7.549,7.5883,7.5392,7.549,30400.0
2004-12-08 13:00:00,7.7,7.74,7.68,7.7,51000.0,7.5588,7.5981,7.5392,7.5588,51000.0
2004-12-08 13:30:00,7.72,7.72,7.7,7.71,14100.0,7.5785,7.5785,7.5588,7.5686,14100.0
2004-12-08 14:00:00,7.71,7.72,7.69,7.69,61800.0,7.5686,7.5785,7.549,7.549,61800.0
2004-12-08 14:30:00,7.69,7.73,7.68,7.72,28500.0,7.549,7.5883,7.5392,7.5785,28500.0
2004-12-08 15:00:00,7.73,7.74,7.72,7.72,18600.0,7.5883,7.5981,7.5785,7.5785,18600.0
2004-12-08 15:30:00,7.73,7.81,7.72,7.8,75900.0,7.5883,7.6668,7.5785,7.657,75900.0
2004-12-09 09:30:00,7.7,7.74,7.62,7.67,27200.0,7.5588,7.5981,7.4803,7.5294,27200.0
2004-12-09 10:00:00,7.67,7.67,7.57,7.63,22300.0,7.5294,7.5294,7.4312,7.4901,22300.0
2004-12-09 10:30:00,7.64,7.66,7.59,7.59,9900.0,7.4999,7.5196,7.4508,7.4508,9900.0
2004-12-09 11:00:00,7.6,7.62,7.55,7.56,25400.0,7.4607,7.4803,7.4116,7.4214,25400.0
2004-12-09 11:30:00,7.56,7.6,7.53,7.58,95900.0,7.4214,7.4607,7.3919,7.441,95900.0
2004-12-09 12:00:00,7.58,7.64,7.57,7.64,34400.0,7.441,7.4999,7.4312,7.4999,34400.0
2004-12-09 12:30:00,7.64,7.68,7.64,7.66,20100.0,7.4999,7.5392,7.4999,7.5196,20100.0
2004-12-09 13:00:00,7.67,7.7,7.66,7.69,27400.0,7.5294,7.5588,7.5196,7.549,27400.0
2004-12-09 13:30:00,7.7,7.75,7.69,7.74,25900.0,7.5588,7.6079,7.549,7.5981,25900.0
2004-12-09 14:00:00,7.75,7.75,7.7,7.71,26900.0,7.6079,7.6079,7.5588,7.5686,26900.0
2004-12-09 14:30:00,7.71,7.75,7.7,7.73,24100.0,7.5686,7.6079,7.5588,7.5883,24100.0
2004-12-09 15:00:00,7.73,7.75,7.72,7.75,27600.0,7.5883,7.6079,7.5785,7.6079,27600.0
2004-12-09 15:30:00,7.75,7.75,7.69,7.69,22100.0,7.6079,7.6079,7.549,7.549,22100.0
2004-12-10 09:30:00,7.15,7.45,7.12,7.4,670400.0,7.0189,7.3134,6.9895,7.2643,670400.0
2004-12-10 10:00:00,7.42,7.56,7.4,7.48,235100.0,7.284,7.4214,7.2643,7.3429,235100.0
2004-12-10 10:30:00,7.49,7.54,7.47,7.5,117500.0,7.3527,7.4018,7.333,7.3625,117500.0
2004-12-10 11:00:00,7.51,7.55,7.48,7.49,90000.0,7.3723,7.4116,7.3429,7.3527,90000.0
2004-12-10 11:30:00,7.49,7.53,7.4,7.42,133200.0,7.3527,7.3919,7.2643,7.284,133200.0
2004-12-10 12:00:00,7.44,7.44,7.4,7.44,53700.0,7.3036,7.3036,7.2643,7.3036,53700.0
2004-12-10 12:30:00,7.44,7.44,7.4,7.41,36500.0,7.3036,7.3036,7.2643,7.2741,36500.0
2004-12-10 13:00:00,7.42,7.43,7.4,7.43,202300.0,7.284,7.2938,7.2643,7.2938,202300.0
2004-12-10 13:30:00,7.44,7.54,7.44,7.5,60700.0,7.3036,7.4018,7.3036,7.3625,60700.0
2004-12-10 14:00:00,7.5,7.53,7.49,7.5,45100.0,7.3625,7.3919,7.3527,7.3625,45100.0
2004-12-10 14:30:00,7.5,7.5,7.47,7.49,33500.0,7.3625,7.3625,7.333,7.3527,33500.0
2004-12-10 15:00:00,7.48,7.55,7.48,7.53,99600.0,7.3429,7.4116,7.3429,7.3919,99600.0
2004-12-10 15:30:00,7.53,7.55,7.44,7.5,156100.0,7.3919,7.4116,7.3036,7.3625,156100.0
2004-12-13 09:30:00,7.59,7.65,7.56,7.57,90800.0,7.4508,7.5097,7.4214,7.4312,90800.0
2004-12-13 10:00:00,7.57,7.6,7.53,7.55,60400.0,7.4312,7.4607,7.3919,7.4116,60400.0
2004-12-13 10:30:00,7.54,7.55,7.49,7.55,71000.0,7.4018,7.4116,7.3527,7.4116,71000.0
2004-12-13 11:00:00,7.54,7.54,7.48,7.51,28700.0,7.4018,7.4018,7.3429,7.3723,28700.0
2004-12-13 11:30:00,7.51,7.51,7.43,7.46,36300.0,7.3723,7.3723,7.2938,7.3232,36300.0
2004-12-13 12:00:00,7.46,7.48,7.46,7.47,45600.0,7.3232,7.3429,7.3232,7.333,45600.0
2004-12-13 12:30:00,7.46,7.47,7.41,7.43,50000.0,7.3232,7.333,7.2741,7.2938,50000.0
2004-12-13 13:00:00,7.43,7.45,7.42,7.45,84800.0,7.2938,7.3134,7.284,7.3134,84800.0
2004-12-13 13:30:00,7.45,7.48,7.42,7.48,49000.0,7.3134,7.3429,7.284,7.3429,49000.0
2004-12-13 14:00:00,7.47,7.51,7.46,7.49,69200.0,7.333,7.3723,7.3232,7.3527,69200.0
2004-12-13 14:30:00,7.49,7.5,7.45,7.5,103400.0,7.3527,7.3625,7.3134,7.3625,103400.0
2004-12-13 15:00:00,7.5,7.6,7.49,7.6,48000.0,7.3625,7.4607,7.3527,7.4607,48000.0
2004-12-13 15:30:00,7.59,7.65,7.59,7.64,138100.0,7.4508,7.5097,7.4508,7.4999,138100.0
2004-12-14 09:30:00,7.6,7.75,7.6,7.71,43200.0,7.4607,7.6079,7.4607,7.5686,43200.0
2004-12-14 10:00:00,7.71,7.71,7.67,7.68,33400.0,7.5686,7.5686,7.5294,7.5392,33400.0
2004-12-14 10:30:00,7.68,7.69,7.64,7.64,34800.0,7.5392,7.549,7.4999,7.4999,34800.0
2004-12-14 11:00:00,7.62,7.67,7.6,7.64,55800.0,7.4803,7.5294,7.4607,7.4999,55800.0
2004-12-14 11:30:00,7.65,7.69,7.65,7.69,21900.0,7.5097,7.549,7.5097,7.549,21900.0
2004-12-14 12:00:00,7.69,7.69,7.67,7.69,37000.0,7.549,7.549,7.5294,7.549,37000.0
2004-12-14 12:30:00,7.69,7.7,7.69,7.69,45600.0,7.549,7.5588,7.549,7.549,45600.0
2004-12-14 13:00:00,7.7,7.7,7.69,7.7,46800.0,7.5588,7.5588,7.549,7.5588,46800.0
2004-12-14 13:30:00,7.71,7.73,7.71,7.71,19400.0,7.5686,7.5883,7.5686,7.5686,19400.0
2004-12-14 14:00:00,7.7,7.72,7.67,7.69,22000.0,7.5588,7.5785,7.5294,7.549,22000.0
2004-12-14 14:30:00,7.69,7.69,7.64,7.69,28600.0,7.549,7.549,7.4999,7.549,28600.0
2004-12-14 15:00:00,7.69,7.73,7.69,7.71,39000.0,7.549,7.5883,7.549,7.5686,39000.0
2004-12-14 15:30:00,7.73,7.74,7.69,7.71,82600.0,7.5883,7.5981,7.549,7.5686,82600.0
2004-12-15 09:30:00,7.67,7.68,7.6,7.66,63900.0,7.5294,7.5392,7.4607,7.5196,63900.0
2004-12-15 10:00:00,7.67,7.79,7.66,7.78,81100.0,7.5294,7.6472,7.5196,7.6374,81100.0
2004-12-15 10:30:00,7.79,7.8,7.78,7.79,46400.0,7.6472,7.657,7.6374,7.6472,46400.0
2004-12-15 11:00:00,7.79,7.79,7.74,7.76,17000.0,7.6472,7.6472,7.5981,7.6177,17000.0
2004-12-15 11:30:00,7.75,7.75,7.72,7.73,29600.0,7.6079,7.6079,7.5785,7.5883,29600.0
2004-12-15 12:00:00,7.73,7.73,7.71,7.72,34000.0,7.5883,7.5883,7.5686,7.5785,34000.0
2004-12-15 12:30:00,7.72,7.73,7.72,7.73,30300.0,7.5785,7.5883,7.5785,7.5883,30300.0
2004-12-15 13:00:00,7.74,7.74,7.73,7.73,38900.0,7.5981,7.5981,7.5883,7.5883,38900.0
2004-12-15 13:30:00,7.73,7.73,7.7,7.71,23500.0,7.5883,7.5883,7.5588,7.5686,23500.0
2004-12-15 14:00:00,7.71,7.72,7.68,7.69,33700.0,7.5686,7.5785,7.5392,7.549,33700.0
2004-12-15 14:30:00,7.7,7.7,7.66,7.67,69500.0,7.5588,7.5588,7.5196,7.5294,69500.0
2004-12-15 15:00:00,7.67,7.72,7.66,7.71,50900.0,7.5294,7.5785,7.5196,7.5686,50900.0
2004-12-15 15:30:00,7.72,7.74,7.68,7.69,87000.0,7.5785,7.5981,7.5392,7.549,87000.0
2004-12-16 09:30:00,7.65,7.78,7.65,7.78,47600.0,7.5097,7.6374,7.5097,7.6374,47600.0
2004-12-16 10:00:00,7.78,7.83,7.77,7.81,61100.0,7.6374,7.6864,7.6275,7.6668,61100.0
2004-12-16 10:30:00,7.81,7.81,7.71,7.71,42500.0,7.6668,7.6668,7.5686,7.5686,42500.0
2004-12-16 11:00:00,7.75,7.77,7.71,7.77,43700.0,7.6079,7.6275,7.5686,7.6275,43700.0
2004-12-16 11:30:00,7.78,7.84,7.78,7.82,31700.0,7.6374,7.6963,7.6374,7.6766,31700.0
2004-12-16 12:00:00,7.83,7.85,7.77,7.78,62500.0,7.6864,7.7061,7.6275,7.6374,62500.0
2004-12-16 12:30:00,7.78,7.85,7.78,7.83,81900.0,7.6374,7.7061,7.6374,7.6864,81900.0
2004-12-16 13:00:00,7.83,7.87,7.8,7.86,31100.0,7.6864,7.7257,7.657,7.7159,31100.0
2004-12-16 13:30:00,7.86,7.9,7.84,7.87,39900.0,7.7159,7.7552,7.6963,7.7257,39900.0
2004-12-16 14:00:00,7.87,7.88,7.79,7.8,36200.0,7.7257,7.7355,7.6472,7.657,36200.0
2004-12-16 14:30:00,7.8,7.91,7.79,7.9,111500.0,7.657,7.765,7.6472,7.7552,111500.0
2004-12-16 15:00:00,7.9,7.99,7.9,7.96,108300.0,7.7552,7.8435,7.7552,7.8141,108300.0
2004-12-16 15:30:00,7.96,7.96,7.92,7.94,125300.0,7.8141,7.8141,7.7748,7.7944,125300.0
2004-12-17 09:30:00,7.85,7.88,7.78,7.8,104100.0,7.7061,7.7355,7.6374,7.657,104100.0
2004-12-17 10:00:00,7.8,7.86,7.8,7.82,10800.0,7.657,7.7159,7.657,7.6766,10800.0
2004-12-17 10:30:00,7.85,7.95,7.85,7.88,20700.0,7.7061,7.8042,7.7061,7.7355,20700.0
2004-12-17 11:00:00,7.86,7.87,7.78,7.84,42600.0,7.7159,7.7257,7.6374,7.6963,42600.0
2004-12-17 11:30:00,7.84,7.84,7.81,7.82,18800.0,7.6963,7.6963,7.6668,7.6766,18800.0
2004-12-17 12:00:00,7.82,7.84,7.8,7.83,26800.0,7.6766,7.6963,7.657,7.6864,26800.0
2004-12-17 12:30:00,7.81,7.86,7.81,7.84,33200.0,7.6668,7.7159,7.6668,7.6963,33200.0
2004-12-17 13:00:00,7.84,7.84,7.81,7.84,30800.0,7.6963,7.6963,7.6668,7.6963,30800.0
2004-12-17 13:30:00,7.83,7.85,7.81,7.81,31900.0,7.6864,7.7061,7.6668,7.6668,31900.0
2004-12-17 14:00:00,7.81,7.83,7.8,7.81,45300.0,7.6668,7.6864,7.657,7.6668,45300.0
2004-12-17 14:30:00,7.82,7.89,7.81,7.85,21400.0,7.6766,7.7453,7.6668,7.7061,21400.0
2004-12-17 15:00:00,7.83,7.83,7.76,7.77,32000.0,7.6864,7.6864,7.6177,7.6275,32000.0
2004-12-17 15:30:00,7.77,7.87,7.77,7.82,66600.0,7.6275,7.7257,7.6275,7.6766,66600.0
2004-12-20 09:30:00,7.95,7.95,7.88,7.9,37500.0,7.8042,7.8042,7.7355,7.7552,37500.0
2004-12-20 10:00:00,7.9,7.9,7.78,7.81,69200.0,7.7552,7.7552,7.6374,7.6668,69200.0
2004-12-20 10:30:00,7.81,7.88,7.8,7.84,17400.0,7.6668,7.7355,7.657,7.6963,17400.0
2004-12-20 11:00:00,7.82,7.82,7.77,7.79,12300.0,7.6766,7.6766,7.6275,7.6472,12300.0
2004-12-20 11:30:00,7.78,7.8,7.75,7.75,20400.0,7.6374,7.657,7.6079,7.6079,20400.0
2004-12-20 12:00:00,7.73,7.75,7.7,7.7,29500.0,7.5883,7.6079,7.5588,7.5588,29500.0
2004-12-20 12:30:00,7.7,7.7,7.66,7.69,20600.0,7.5588,7.5588,7.5196,7.549,20600.0
2004-12-20 13:00:00,7.69,7.7,7.66,7.69,10700.0,7.549,7.5588,7.5196,7.549,10700.0
2004-12-20 13:30:00,7.69,7.73,7.65,7.65,72700.0,7.549,7.5883,7.5097,7.5097,72700.0
2004-12-20 14:00:00,7.66,7.7,7.65,7.67,23400.0,7.5196,7.5588,7.5097,7.5294,23400.0
2004-12-20 14:30:00,7.67,7.7,7.66,7.68,19200.0,7.5294,7.5588,7.5196,7.5392,19200.0
2004-12-20 15:00:00,7.7,7.74,7.67,7.69,26600.0,7.5588,7.5981,7.5294,7.549,26600.0
2004-12-20 15:30:00,7.7,7.72,7.68,7.68,41700.0,7.5588,7.5785,7.5392,7.5392,41700.0
2004-12-21 09:30:00,7.75,7.82,7.74,7.78,30800.0,7.6079,7.6766,7.5981,7.6374,30800.0
2004-12-21 10:00:00,7.77,7.78,7.72,7.76,11300.0,7.6275,7.6374,7.5785,7.6177,11300.0
2004-12-21 10:30:00,7.76,7.8,7.76,7.8,38700.0,7.6177,7.657,7.6177,7.657,38700.0
2004-12-21 11:00:00,7.79,7.8,7.77,7.8,6600.0,7.6472,7.657,7.6275,7.657,6600.0
2004-12-21 11:30:00,7.8,7.81,7.78,7.8,43900.0,7.657,7.6668,7.6374,7.657,43900.0
2004-12-21 12:00:00,7.8,7.82,7.78,7.8,58800.0,7.657,7.6766,7.6374,7.657,58800.0
2004-12-21 12:30:00,7.81,7.81,7.78,7.78,16900.0,7.6668,7.6668,7.6374,7.6374,16900.0
2004-12-21 13:00:00,7.79,7.8,7.76,7.76,17200.0,7.6472,7.657,7.6177,7.6177,17200.0
2004-12-21 13:30:00,7.75,7.79,7.74,7.76,12700.0,7.6079,7.6472,7.5981,7.6177,12700.0
2004-12-21 14:00:00,7.75,7.78,7.74,7.78,9900.0,7.6079,7.6374,7.5981,7.6374,9900.0
2004-12-21 14:30:00,7.78,7.8,7.74,7.78,26000.0,7.6374,7.657,7.5981,7.6374,26000.0
2004-12-21 15:00:00,7.78,7.79,7.74,7.77,15200.0,7.6374,7.6472,7.5981,7.6275,15200.0
2004-12-21 15:30:00,7.77,7.8,7.74,7.8,74000.0,7.6275,7.657,7.5981,7.657,74000.0
2004-12-22 09:30:00,7.8,7.94,7.79,7.93,36200.0,7.657,7.7944,7.6472,7.7846,36200.0
2004-12-22 10:00:00,7.93,8.0,7.91,7.93,111300.0,7.7846,7.8533,7.765,7.7846,111300.0
2004-12-22 10:30:00,7.93,7.98,7.93,7.93,42700.0,7.7846,7.8337,7.7846,7.7846,42700.0
2004-12-22 11:00:00,7.94,8.0,7.94,7.99,71200.0,7.7944,7.8533,7.7944,7.8435,71200.0
2004-12-22 11:30:00,7.99,8.0,7.97,7.99,9600.0,7.8435,7.8533,7.8239,7.8435,9600.0
2004-12-22 12:00:00,8.0,8.0,7.95,7.98,12500.0,7.8533,7.8533,7.8042,7.8337,12500.0
2004-12-22 12:30:00,7.99,8.0,7.98,8.0,43400.0,7.8435,7.8533,7.8337,7.8533,43400.0
2004-12-22 13:00:00,8.0,8.0,7.97,7.97,7000.0,7.8533,7.8533,7.8239,7.8239,7000.0
2004-12-22 13:30:00,7.97,7.97,7.94,7.95,34500.0,7.8239,7.8239,7.7944,7.8042,34500.0
2004-12-22 14:00:00,7.95,7.95,7.9,7.94,28300.0,7.8042,7.8042,7.7552,7.7944,28300.0
2004-12-22 14:30:00,7.95,7.95,7.93,7.95,16000.0,7.8042,7.8042,7.7846,7.8042,16000.0
2004-12-22 15:00:00,7.95,7.97,7.93,7.97,59300.0,7.8042,7.8239,7.7846,7.8239,59300.0
2004-12-22 15:30:00,7.97,8.01,7.95,8.0,48900.0,7.8239,7.8631,7.8042,7.8533,48900.0
2004-12-23 09:30:00,8.01,8.02,7.96,8.0,14200.0,7.8631,7.873,7.8141,7.8533,14200.0
2004-12-23 10:00:00,8.0,8.0,7.91,7.98,43500.0,7.8533,7.8533,7.765,7.8337,43500.0
2004-12-23 10:30:00,7.98,7.99,7.94,7.98,17200.0,7.8337,7.8435,7.7944,7.8337,17200.0
2004-12-23 11:00:00,7.98,8.0,7.9,7.94,21900.0,7.8337,7.8533,7.7552,7.7944,21900.0
2004-12-23 11:30:00,7.95,7.95,7.9,7.93,18900.0,7.8042,7.8042,7.7552,7.7846,18900.0
2004-12-23 12:00:00,7.92,7.93,7.89,7.89,7800.0,7.7748,7.7846,7.7453,7.7453,7800.0
2004-12-23 12:30:00,7.88,7.92,7.86,7.88,10400.0,7.7355,7.7748,7.7159,7.7355,10400.0
2004-12-23 13:00:00,7.88,7.94,7.85,7.94,27500.0,7.7355,7.7944,7.7061,7.7944,27500.0
2004-12-23 13:30:00,7.93,7.96,7.9,7.9,7100.0,7.7846,7.8141,7.7552,7.7552,7100.0
2004-12-23 14:00:00,7.89,7.9,7.86,7.9,8700.0,7.7453,7.7552,7.7159,7.7552,8700.0
2004-12-23 14:30:00,7.9,7.9,7.88,7.89,4300.0,7.7552,7.7552,7.7355,7.7453,4300.0
2004-12-23 15:00:00,7.89,7.92,7.88,7.9,11900.0,7.7453,7.7748,7.7355,7.7552,11900.0
2004-12-23 15:30:00,7.9,7.99,7.85,7.93,17200.0,7.7552,7.8435,7.7061,7.7846,17200.0
2004-12-27 09:30:00,7.92,8.0,7.92,7.98,26400.0,7.7748,7.8533,7.7748,7.8337,26400.0
2004-12-27 10:00:00,7.93,7.99,7.89,7.94,17700.0,7.7846,7.8435,7.7453,7.7944,17700.0
2004-12-27 10:30:00,7.94,7.98,7.94,7.98,8600.0,7.7944,7.8337,7.7944,7.8337,8600.0
2004-12-27 11:00:00,7.98,7.98,7.88,7.88,22600.0,7.8337,7.8337,7.7355,7.7355,22600.0
2004-12-27 11:30:00,7.88,7.9,7.81,7.9,32000.0,7.7355,7.7552,7.6668,7.7552,32000.0
2004-12-27 12:00:00,7.88,7.95,7.88,7.95,22100.0,7.7355,7.8042,7.7355,7.8042,22100.0
2004-12-27 12:30:00,7.95,7.96,7.89,7.89,34700.0,7.8042,7.8141,7.7453,7.7453,34700.0
2004-12-27 13:00:00,7.89,7.93,7.88,7.92,5000.0,7.7453,7.7846,7.7355,7.7748,5000.0
2004-12-27 13:30:00,7.92,7.94,7.91,7.91,6700.0,7.7748,7.7944,7.765,7.765,6700.0
2004-12-27 14:00:00,7.92,7.94,7.89,7.94,14400.0,7.7748,7.7944,7.7453,7.7944,14400.0
2004-12-27 14:30:00,7.94,7.96,7.88,7.93,29300.0,7.7944,7.8141,7.7355,7.7846,29300.0
2004-12-27 15:00:00,7.94,7.97,7.92,7.97,16300.0,7.7944,7.8239,7.7748,7.8239,16300.0
2004-12-27 15:30:00,7.96,7.98,7.91,7.92,24900.0,7.8141,7.8337,7.765,7.7748,24900.0
2004-12-28 09:30:00,7.95,8.06,7.9,8.03,17800.0,7.8042,7.9122,7.7552,7.8828,17800.0
2004-12-28 10:00:00,8.02,8.07,8.01,8.03,10300.0,7.873,7.922,7.8631,7.8828,10300.0
2004-12-28 10:30:00,8.03,8.06,8.03,8.05,8000.0,7.8828,7.9122,7.8828,7.9024,8000.0
2004-12-28 11:00:00,8.04,8.05,8.0,8.02,4300.0,7.8926,7.9024,7.8533,7.873,4300.0
2004-12-28 11:30:00,8.03,8.05,8.01,8.05,22200.0,7.8828,7.9024,7.8631,7.9024,22200.0
2004-12-28 12:00:00,8.05,8.07,8.01,8.07,18900.0,7.9024,7.922,7.8631,7.922,18900.0
2004-12-28 12:30:00,8.06,8.06,8.04,8.06,9000.0,7.9122,7.9122,7.8926,7.9122,9000.0
2004-12-28 13:00:00,8.06,8.07,8.02,8.03,3000.0,7.9122,7.922,7.873,7.8828,3000.0
2004-12-28 13:30:00,8.04,8.08,7.99,8.03,16000.0,7.8926,7.9319,7.8435,7.8828,16000.0
2004-12-28 14:00:00,8.02,8.1,8.02,8.08,18300.0,7.873,7.9515,7.873,7.9319,18300.0
2004-12-28 14:30:00,8.09,8.11,8.06,8.07,24700.0,7.9417,7.9613,7.9122,7.922,24700.0
2004-12-28 15:00:00,8.07,8.1,8.07,8.09,13700.0,7.922,7.9515,7.922,7.9417,13700.0
2004-12-28 15:30:00,8.09,8.17,8.08,8.17,112200.0,7.9417,8.0202,7.9319,8.0202,112200.0
2004-12-29 09:30:00,8.15,8.15,8.05,8.13,38600.0,8.0006,8.0006,7.9024,7.9809,38600.0
2004-12-29 10:00:00,8.13,8.14,8.09,8.13,5500.0,7.9809,7.9908,7.9417,7.9809,5500.0
2004-12-29 10:30:00,8.14,8.21,8.1,8.14,20400.0,7.9908,8.0595,7.9515,7.9908,20400.0
2004-12-29 11:00:00,8.16,8.22,8.13,8.2,58100.0,8.0104,8.0693,7.9809,8.0497,58100.0
2004-12-29 11:30:00,8.17,8.18,8.16,8.17,13500.0,8.0202,8.03,8.0104,8.0202,13500.0
2004-12-29 12:00:00,8.16,8.2,8.15,8.15,5800.0,8.0104,8.0497,8.0006,8.0006,5800.0
2004-12-29 12:30:00,8.16,8.18,8.15,8.17,12000.0,8.0104,8.03,8.0006,8.0202,12000.0
2004-12-29 13:00:00,8.17,8.18,8.16,8.16,23500.0,8.0202,8.03,8.0104,8.0104,23500.0
2004-12-29 13:30:00,8.16,8.2,8.14,8.15,34300.0,8.0104,8.0497,7.9908,8.0006,34300.0
2004-12-29 14:00:00,8.14,8.18,8.14,8.17,52900.0,7.9908,8.03,7.9908,8.0202,52900.0
2004-12-29 14:30:00,8.18,8.19,8.15,8.16,9800.0,8.03,8.0398,8.0006,8.0104,9800.0
2004-12-29 15:00:00,8.16,8.19,8.15,8.16,12900.0,8.0104,8.0398,8.0006,8.0104,12900.0
2004-12-29 15:30:00,8.17,8.17,8.15,8.15,34400.0,8.0202,8.0202,8.0006,8.0006,34400.0
2004-12-30 09:30:00,8.17,8.22,8.15,8.18,30800.0,8.0202,8.0693,8.0006,8.03,30800.0
2004-12-30 10:00:00,8.19,8.22,8.17,8.2,3100.0,8.0398,8.0693,8.0202,8.0497,3100.0
2004-12-30 10:30:00,8.21,8.24,8.2,8.24,30500.0,8.0595,8.0889,8.0497,8.0889,30500.0
2004-12-30 11:00:00,8.24,8.25,8.2,8.25,28800.0,8.0889,8.0987,8.0497,8.0987,28800.0
2004-12-30 11:30:00,8.22,8.22,8.21,8.22,8000.0,8.0693,8.0693,8.0595,8.0693,8000.0
2004-12-30 12:00:00,8.22,8.23,8.21,8.22,6400.0,8.0693,8.0791,8.0595,8.0693,6400.0
2004-12-30 12:30:00,8.23,8.28,8.21,8.28,35200.0,8.0791,8.1282,8.0595,8.1282,35200.0
2004-12-30 13:00:00,8.28,8.29,8.23,8.25,78500.0,8.1282,8.138,8.0791,8.0987,78500.0
2004-12-30 13:30:00,8.26,8.26,8.24,8.26,10200.0,8.1086,8.1086,8.0889,8.1086,10200.0
2004-12-30 14:00:00,8.24,8.25,8.22,8.24,44000.0,8.0889,8.0987,8.0693,8.0889,44000.0
2004-12-30 14:30:00,8.24,8.25,8.24,8.24,14300.0,8.0889,8.0987,8.0889,8.0889,14300.0
2004-12-30 15:00:00,8.25,8.25,8.19,8.2,87200.0,8.0987,8.0987,8.0398,8.0497,87200.0
2004-12-30 15:30:00,8.2,8.2,8.15,8.18,38300.0,8.0497,8.0497,8.0006,8.03,38300.0
2004-12-31 09:30:00,8.16,8.18,8.05,8.1,12200.0,8.0104,8.03,7.9024,7.9515,12200.0
2004-12-31 10:00:00,8.06,8.13,8.03,8.12,9200.0,7.9122,7.9809,7.8828,7.9711,9200.0
2004-12-31 10:30:00,8.12,8.14,8.07,8.07,10400.0,7.9711,7.9908,7.922,7.922,10400.0
2004-12-31 11:00:00,8.08,8.11,8.07,8.09,6300.0,7.9319,7.9613,7.922,7.9417,6300.0
2004-12-31 11:30:00,8.09,8.12,8.07,8.1,2000.0,7.9417,7.9711,7.922,7.9515,2000.0
2004-12-31 12:00:00,8.11,8.12,8.09,8.12,3900.0,7.9613,7.9711,7.9417,7.9711,3900.0
2004-12-31 12:30:00,8.11,8.11,8.07,8.08,12600.0,7.9613,7.9613,7.922,7.9319,12600.0
2004-12-31 13:00:00,8.08,8.12,8.08,8.11,7400.0,7.9319,7.9711,7.9319,7.9613,7400.0
2004-12-31 13:30:00,8.11,8.13,8.11,8.12,4000.0,7.9613,7.9809,7.9613,7.9711,4000.0
2004-12-31 14:00:00,8.12,8.15,8.12,8.15,6400.0,7.9711,8.0006,7.9711,8.0006,6400.0
2004-12-31 14:30:00,8.13,8.14,8.11,8.12,13400.0,7.9809,7.9908,7.9613,7.9711,13400.0
2004-12-31 15:00:00,8.12,8.2,8.1,8.17,19100.0,7.9711,8.0497,7.9515,8.0202,19100.0
2004-12-31 15:30:00,8.18,8.18,8.0,8.0,43800.0,8.03,8.03,7.8533,7.8533,43800.0
2005-01-03 09:30:00,7.97,8.2,7.97,8.1,64100.0,7.8239,8.0497,7.8239,7.9515,64100.0
2005-01-03 10:00:00,8.1,8.14,8.05,8.05,129400.0,7.9515,7.9908,7.9024,7.9024,129400.0
2005-01-03 10:30:00,8.05,8.06,8.0,8.02,205400.0,7.9024,7.9122,7.8533,7.873,205400.0
2005-01-03 11:00:00,8.02,8.06,7.96,8.04,46900.0,7.873,7.9122,7.8141,7.8926,46900.0
2005-01-03 11:30:00,8.04,8.05,8.0,8.02,47000.0,7.8926,7.9024,7.8533,7.873,47000.0
2005-01-03 12:00:00,8.03,8.09,8.0,8.08,67300.0,7.8828,7.9417,7.8533,7.9319,67300.0
2005-01-03 12:30:00,8.1,8.17,8.1,8.1,274000.0,7.9515,8.0202,7.9515,7.9515,274000.0
2005-01-03 13:00:00,8.11,8.11,8.05,8.05,177100.0,7.9613,7.9613,7.9024,7.9024,177100.0
2005-01-03 13:30:00,8.06,8.08,8.02,8.02,21900.0,7.9122,7.9319,7.873,7.873,21900.0
2005-01-03 14:00:00,8.02,8.03,7.99,7.99,74900.0,7.873,7.8828,7.8435,7.8435,74900.0
2005-01-03 14:30:00,8.0,8.01,7.98,8.0,40300.0,7.8533,7.8631,7.8337,7.8533,40300.0
2005-01-03 15:00:00,8.0,8.12,8.0,8.04,226500.0,7.8533,7.9711,7.8533,7.8926,226500.0
2005-01-03 15:30:00,8.03,8.09,8.02,8.06,74800.0,7.8828,7.9417,7.873,7.9122,74800.0
2005-01-04 09:30:00,8.05,8.15,8.05,8.1,20200.0,7.9024,8.0006,7.9024,7.9515,20200.0
2005-01-04 10:00:00,8.09,8.09,7.97,8.01,60000.0,7.9417,7.9417,7.8239,7.8631,60000.0
2005-01-04 10:30:00,8.03,8.04,8.0,8.03,38500.0,7.8828,7.8926,7.8533,7.8828,38500.0
2005-01-04 11:00:00,8.03,8.06,8.03,8.05,26000.0,7.8828,7.9122,7.8828,7.9024,26000.0
2005-01-04 11:30:00,8.06,8.09,8.05,8.05,36400.0,7.9122,7.9417,7.9024,7.9024,36400.0
2005-01-04 12:00:00,8.05,8.06,8.03,8.03,78900.0,7.9024,7.9122,7.8828,7.8828,78900.0
2005-01-04 12:30:00,8.03,8.04,7.95,7.97,66800.0,7.8828,7.8926,7.8042,7.8239,66800.0
2005-01-04 13:00:00,7.97,8.0,7.95,7.97,137600.0,7.8239,7.8533,7.8042,7.8239,137600.0
2005-01-04 13:30:00,7.97,7.98,7.92,7.94,28900.0,7.8239,7.8337,7.7748,7.7944,28900.0
2005-01-04 14:00:00,7.94,7.95,7.79,7.8,116700.0,7.7944,7.8042,7.6472,7.657,116700.0
2005-01-04 14:30:00,7.79,7.85,7.7,7.73,106900.0,7.6472,7.7061,7.5588,7.5883,106900.0
2005-01-04 15:00:00,7.73,7.77,7.68,7.77,183100.0,7.5883,7.6275,7.5392,7.6275,183100.0
2005-01-04 15:30:00,7.76,7.76,7.7,7.71,291200.0,7.6177,7.6177,7.5588,7.5686,291200.0
2005-01-05 09:30:00,7.7,7.73,7.6,7.68,55100.0,7.5588,7.5883,7.4607,7.5392,55100.0
2005-01-05 10:00:00,7.68,7.75,7.68,7.7,172100.0,7.5392,7.6079,7.5392,7.5588,172100.0
2005-01-05 10:30:00,7.69,7.7,7.64,7.66,23200.0,7.549,7.5588,7.4999,7.5196,23200.0
2005-01-05 11:00:00,7.66,7.69,7.66,7.69,144700.0,7.5196,7.549,7.5196,7.549,144700.0
2005-01-05 11:30:00,7.69,7.71,7.69,7.7,12100.0,7.549,7.5686,7.549,7.5588,12100.0
2005-01-05 12:00:00,7.7,7.7,7.67,7.68,80600.0,7.5588,7.5588,7.5294,7.5392,80600.0
2005-01-05 12:30:00,7.68,7.7,7.63,7.69,23300.0,7.5392,7.5588,7.4901,7.549,23300.0
2005-01-05 13:00:00,7.7,7.83,7.69,7.8,21900.0,7.5588,7.6864,7.549,7.657,21900.0
2005-01-05 13:30:00,7.8,7.87,7.8,7.82,27900.0,7.657,7.7257,7.657,7.6766,27900.0
2005-01-05 14:00:00,7.82,7.82,7.77,7.81,22100.0,7.6766,7.6766,7.6275,7.6668,22100.0
2005-01-05 14:30:00,7.81,7.84,7.78,7.81,22600.0,7.6668,7.6963,7.6374,7.6668,22600.0
2005-01-05 15:00:00,7.81,7.81,7.75,7.76,204900.0,7.6668,7.6668,7.6079,7.6177,204900.0
2005-01-05 15:30:00,7.75,7.8,7.74,7.8,293100.0,7.6079,7.657,7.5981,7.657,293100.0
2005-01-06 09:30:00,7.8,7.98,7.8,7.92,182100.0,7.657,7.8337,7.657,7.7748,182100.0
2005-01-06 10:00:00,7.92,7.92,7.83,7.83,17600.0,7.7748,7.7748,7.6864,7.6864,17600.0
2005-01-06 10:30:00,7.84,7.85,7.8,7.81,25100.0,7.6963,7.7061,7.657,7.6668,25100.0
2005-01-06 11:00:00,7.81,7.88,7.8,7.86,22700.0,7.6668,7.7355,7.657,7.7159,22700.0
2005-01-06 11:30:00,7.85,7.9,7.81,7.82,17200.0,7.7061,7.7552,7.6668,7.6766,17200.0
2005-01-06 12:00:00,7.82,7.83,7.8,7.8,9900.0,7.6766,7.6864,7.657,7.657,9900.0
2005-01-06 12:30:00,7.81,7.82,7.75,7.75,30900.0,7.6668,7.6766,7.6079,7.6079,30900.0
2005-01-06 13:00:00,7.75,7.79,7.73,7.78,67600.0,7.6079,7.6472,7.5883,7.6374,67600.0
2005-01-06 13:30:00,7.8,7.81,7.76,7.8,52500.0,7.657,7.6668,7.6177,7.657,52500.0
2005-01-06 14:00:00,7.8,7.8,7.76,7.79,4300.0,7.657,7.657,7.6177,7.6472,4300.0
2005-01-06 14:30:00,7.79,7.8,7.76,7.77,14600.0,7.6472,7.657,7.6177,7.6275,14600.0
2005-01-06 15:00:00,7.77,7.81,7.76,7.8,73900.0,7.6275,7.6668,7.6177,7.657,73900.0
2005-01-06 15:30:00,7.81,7.81,7.75,7.76,58000.0,7.6668,7.6668,7.6079,7.6177,58000.0
2005-01-07 09:30:00,7.77,7.83,7.65,7.67,40100.0,7.6275,7.6864,7.5097,7.5294,40100.0
2005-01-07 10:00:00,7.66,7.69,7.61,7.61,45900.0,7.5196,7.549,7.4705,7.4705,45900.0
2005-01-07 10:30:00,7.61,7.62,7.58,7.6,26300.0,7.4705,7.4803,7.441,7.4607,26300.0
2005-01-07 11:00:00,7.61,7.7,7.58,7.68,26600.0,7.4705,7.5588,7.441,7.5392,26600.0
2005-01-07 11:30:00,7.69,7.71,7.69,7.7,12100.0,7.549,7.5686,7.549,7.5588,12100.0
2005-01-07 12:00:00,7.71,7.73,7.68,7.71,31600.0,7.5686,7.5883,7.5392,7.5686,31600.0
2005-01-07 12:30:00,7.71,7.72,7.7,7.72,356700.0,7.5686,7.5785,7.5588,7.5785,356700.0
2005-01-07 13:00:00,7.7,7.73,7.69,7.7,26800.0,7.5588,7.5883,7.549,7.5588,26800.0
2005-01-07 13:30:00,7.7,7.73,7.68,7.71,19200.0,7.5588,7.5883,7.5392,7.5686,19200.0
2005-01-07 14:00:00,7.7,7.73,7.7,7.72,26900.0,7.5588,7.5883,7.5588,7.5785,26900.0
2005-01-07 14:30:00,7.72,7.73,7.7,7.72,16500.0,7.5785,7.5883,7.5588,7.5785,16500.0
2005-01-07 15:00:00,7.72,7.74,7.7,7.71,14900.0,7.5785,7.5981,7.5588,7.5686,14900.0
2005-01-07 15:30:00,7.71,7.72,7.7,7.71,52000.0,7.5686,7.5785,7.5588,7.5686,52000.0
2005-01-10 09:30:00,7.74,7.83,7.67,7.7,19600.0,7.5981,7.6864,7.5294,7.5588,19600.0
2005-01-10 10:00:00,7.71,7.82,7.66,7.74,43000.0,7.5686,7.6766,7.5196,7.5981,43000.0
2005-01-10 10:30:00,7.74,7.8,7.71,7.74,47200.0,7.5981,7.657,7.5686,7.5981,47200.0
2005-01-10 11:00:00,7.74,7.8,7.74,7.8,51100.0,7.5981,7.657,7.5981,7.657,51100.0
2005-01-10 11:30:00,7.8,7.8,7.71,7.74,41100.0,7.657,7.657,7.5686,7.5981,41100.0
2005-01-10 12:00:00,7.73,7.75,7.71,7.71,42700.0,7.5883,7.6079,7.5686,7.5686,42700.0
2005-01-10 12:30:00,7.72,7.72,7.7,7.7,6700.0,7.5785,7.5785,7.5588,7.5588,6700.0
2005-01-10 13:00:00,7.7,7.75,7.7,7.7,19100.0,7.5588,7.6079,7.5588,7.5588,19100.0
2005-01-10 13:30:00,7.71,7.72,7.69,7.7,13200.0,7.5686,7.5785,7.549,7.5588,13200.0
2005-01-10 14:00:00,7.72,7.73,7.69,7.71,11800.0,7.5785,7.5883,7.549,7.5686,11800.0
2005-01-10 14:30:00,7.71,7.74,7.65,7.65,17600.0,7.5686,7.5981,7.5097,7.5097,17600.0
2005-01-10 15:00:00,7.65,7.65,7.55,7.58,86000.0,7.5097,7.5097,7.4116,7.441,86000.0
2005-01-10 15:30:00,7.58,7.66,7.5,7.62,74200.0,7.441,7.5196,7.3625,7.4803,74200.0
2005-01-11 09:30:00,7.57,7.57,7.51,7.52,16400.0,7.4312,7.4312,7.3723,7.3821,16400.0
2005-01-11 10:00:00,7.51,7.56,7.49,7.56,57900.0,7.3723,7.4214,7.3527,7.4214,57900.0
2005-01-11 10:30:00,7.54,7.56,7.5,7.5,30200.0,7.4018,7.4214,7.3625,7.3625,30200.0
2005-01-11 11:00:00,7.51,7.56,7.51,7.51,11600.0,7.3723,7.4214,7.3723,7.3723,11600.0
2005-01-11 11:30:00,7.51,7.53,7.5,7.53,131800.0,7.3723,7.3919,7.3625,7.3919,131800.0
2005-01-11 12:00:00,7.51,7.51,7.45,7.48,39700.0,7.3723,7.3723,7.3134,7.3429,39700.0
2005-01-11 12:30:00,7.48,7.5,7.48,7.49,6000.0,7.3429,7.3625,7.3429,7.3527,6000.0
2005-01-11 13:00:00,7.48,7.49,7.45,7.48,32800.0,7.3429,7.3527,7.3134,7.3429,32800.0
2005-01-11 13:30:00,7.5,7.53,7.47,7.48,32900.0,7.3625,7.3919,7.333,7.3429,32900.0
2005-01-11 14:00:00,7.49,7.54,7.4,7.44,112400.0,7.3527,7.4018,7.2643,7.3036,112400.0
2005-01-11 14:30:00,7.44,7.49,7.44,7.45,38700.0,7.3036,7.3527,7.3036,7.3134,38700.0
2005-01-11 15:00:00,7.46,7.5,7.45,7.46,74000.0,7.3232,7.3625,7.3134,7.3232,74000.0
2005-01-11 15:30:00,7.46,7.52,7.45,7.5,77500.0,7.3232,7.3821,7.3134,7.3625,77500.0
2005-01-12 09:30:00,7.49,7.54,7.4,7.4,70600.0,7.3527,7.4018,7.2643,7.2643,70600.0
2005-01-12 10:00:00,7.38,7.5,7.38,7.42,30300.0,7.2447,7.3625,7.2447,7.284,30300.0
2005-01-12 10:30:00,7.43,7.43,7.35,7.36,69900.0,7.2938,7.2938,7.2152,7.2251,69900.0
2005-01-12 11:00:00,7.39,7.41,7.35,7.35,27400.0,7.2545,7.2741,7.2152,7.2152,27400.0
2005-01-12 11:30:00,7.35,7.47,7.35,7.41,35000.0,7.2152,7.333,7.2152,7.2741,35000.0
2005-01-12 12:00:00,7.41,7.44,7.34,7.38,47500.0,7.2741,7.3036,7.2054,7.2447,47500.0
2005-01-12 12:30:00,7.4,7.45,7.36,7.36,43500.0,7.2643,7.3134,7.2251,7.2251,43500.0
2005-01-12 13:00:00,7.36,7.38,7.31,7.32,49800.0,7.2251,7.2447,7.176,7.1858,49800.0
2005-01-12 13:30:00,7.32,7.36,7.3,7.36,55100.0,7.1858,7.2251,7.1662,7.2251,55100.0
2005-01-12 14:00:00,7.37,7.37,7.34,7.35,20100.0,7.2349,7.2349,7.2054,7.2152,20100.0
2005-01-12 14:30:00,7.35,7.38,7.33,7.37,17800.0,7.2152,7.2447,7.1956,7.2349,17800.0
2005-01-12 15:00:00,7.37,7.39,7.32,7.39,29900.0,7.2349,7.2545,7.1858,7.2545,29900.0
2005-01-12 15:30:00,7.39,7.45,7.39,7.43,58000.0,7.2545,7.3134,7.2545,7.2938,58000.0
2005-01-13 09:30:00,7.4,7.49,7.39,7.43,24000.0,7.2643,7.3527,7.2545,7.2938,24000.0
2005-01-13 10:00:00,7.42,7.47,7.4,7.43,22300.0,7.284,7.333,7.2643,7.2938,22300.0
2005-01-13 10:30:00,7.43,7.47,7.39,7.43,21900.0,7.2938,7.333,7.2545,7.2938,21900.0
2005-01-13 11:00:00,7.45,7.46,7.42,7.46,13000.0,7.3134,7.3232,7.284,7.3232,13000.0
2005-01-13 11:30:00,7.45,7.46,7.38,7.46,36700.0,7.3134,7.3232,7.2447,7.3232,36700.0
2005-01-13 12:00:00,7.45,7.45,7.41,7.44,48400.0,7.3134,7.3134,7.2741,7.3036,48400.0
2005-01-13 12:30:00,7.44,7.49,7.4,7.49,19300.0,7.3036,7.3527,7.2643,7.3527,19300.0
2005-01-13 13:00:00,7.49,7.52,7.44,7.49,46200.0,7.3527,7.3821,7.3036,7.3527,46200.0
2005-01-13 13:30:00,7.5,7.57,7.49,7.57,10400.0,7.3625,7.4312,7.3527,7.4312,10400.0
2005-01-13 14:00:00,7.58,7.58,7.45,7.46,64800.0,7.441,7.441,7.3134,7.3232,64800.0
2005-01-13 14:30:00,7.46,7.54,7.45,7.54,31800.0,7.3232,7.4018,7.3134,7.4018,31800.0
2005-01-13 15:00:00,7.53,7.54,7.4,7.43,100400.0,7.3919,7.4018,7.2643,7.2938,100400.0
2005-01-13 15:30:00,7.41,7.47,7.36,7.44,135800.0,7.2741,7.333,7.2251,7.3036,135800.0
2005-01-14 09:30:00,7.5,7.5,7.37,7.44,32400.0,7.3625,7.3625,7.2349,7.3036,32400.0
2005-01-14 10:00:00,7.45,7.53,7.4,7.53,50900.0,7.3134,7.3919,7.2643,7.3919,50900.0
2005-01-14 10:30:00,7.47,7.47,7.38,7.39,31800.0,7.333,7.333,7.2447,7.2545,31800.0
2005-01-14 11:00:00,7.41,7.41,7.37,7.39,36000.0,7.2741,7.2741,7.2349,7.2545,36000.0
2005-01-14 11:30:00,7.39,7.44,7.32,7.37,54900.0,7.2545,7.3036,7.1858,7.2349,54900.0
2005-01-14 12:00:00,7.38,7.45,7.38,7.43,22300.0,7.2447,7.3134,7.2447,7.2938,22300.0
2005-01-14 12:30:00,7.45,7.48,7.44,7.45,19400.0,7.3134,7.3429,7.3036,7.3134,19400.0
2005-01-14 13:00:00,7.45,7.55,7.45,7.48,25400.0,7.3134,7.4116,7.3134,7.3429,25400.0
2005-01-14 13:30:00,7.48,7.5,7.46,7.49,6800.0,7.3429,7.3625,7.3232,7.3527,6800.0
2005-01-14 14:00:00,7.46,7.49,7.44,7.45,12300.0,7.3232,7.3527,7.3036,7.3134,12300.0
2005-01-14 14:30:00,7.45,7.51,7.45,7.47,10800.0,7.3134,7.3723,7.3134,7.333,10800.0
2005-01-14 15:00:00,7.49,7.54,7.46,7.51,18400.0,7.3527,7.4018,7.3232,7.3723,18400.0
2005-01-14 15:30:00,7.52,7.59,7.52,7.59,43900.0,7.3821,7.4508,7.3821,7.4508,43900.0
2005-01-18 09:30:00,7.58,7.58,7.47,7.55,25200.0,7.441,7.441,7.333,7.4116,25200.0
2005-01-18 10:00:00,7.56,7.66,7.56,7.64,37600.0,7.4214,7.5196,7.4214,7.4999,37600.0
2005-01-18 10:30:00,7.65,7.7,7.65,7.67,13400.0,7.5097,7.5588,7.5097,7.5294,13400.0
2005-01-18 11:00:00,7.67,7.7,7.67,7.68,5800.0,7.5294,7.5588,7.5294,7.5392,5800.0
2005-01-18 11:30:00,7.68,7.72,7.68,7.72,14500.0,7.5392,7.5785,7.5392,7.5785,14500.0
2005-01-18 12:00:00,7.72,7.74,7.67,7.7,16100.0,7.5785,7.5981,7.5294,7.5588,16100.0
2005-01-18 12:30:00,7.69,7.7,7.6,7.6,31900.0,7.549,7.5588,7.4607,7.4607,31900.0
2005-01-18 13:00:00,7.61,7.61,7.56,7.57,9000.0,7.4705,7.4705,7.4214,7.4312,9000.0
2005-01-18 13:30:00,7.57,7.68,7.56,7.62,150400.0,7.4312,7.5392,7.4214,7.4803,150400.0
2005-01-18 14:00:00,7.63,7.67,7.61,7.65,7100.0,7.4901,7.5294,7.4705,7.5097,7100.0
2005-01-18 14:30:00,7.65,7.66,7.56,7.59,10000.0,7.5097,7.5196,7.4214,7.4508,10000.0
2005-01-18 15:00:00,7.59,7.66,7.58,7.61,15000.0,7.4508,7.5196,7.441,7.4705,15000.0
2005-01-18 15:30:00,7.61,7.71,7.6,7.67,36700.0,7.4705,7.5686,7.4607,7.5294,36700.0
2005-01-19 09:30:00,7.54,7.67,7.54,7.64,30100.0,7.4018,7.5294,7.4018,7.4999,30100.0
2005-01-19 10:00:00,7.63,7.68,7.63,7.68,6400.0,7.4901,7.5392,7.4901,7.5392,6400.0
2005-01-19 10:30:00,7.67,7.67,7.59,7.63,16500.0,7.5294,7.5294,7.4508,7.4901,16500.0
2005-01-19 11:00:00,7.64,7.66,7.61,7.64,8200.0,7.4999,7.5196,7.4705,7.4999,8200.0
2005-01-19 11:30:00,7.64,7.67,7.64,7.65,5100.0,7.4999,7.5294,7.4999,7.5097,5100.0
2005-01-19 12:00:00,7.65,7.66,7.62,7.64,8700.0,7.5097,7.5196,7.4803,7.4999,8700.0
2005-01-19 12:30:00,7.64,7.67,7.64,7.66,5600.0,7.4999,7.5294,7.4999,7.5196,5600.0
2005-01-19 13:00:00,7.66,7.66,7.64,7.64,2300.0,7.5196,7.5196,7.4999,7.4999,2300.0
2005-01-19 13:30:00,7.64,7.65,7.62,7.63,10500.0,7.4999,7.5097,7.4803,7.4901,10500.0
2005-01-19 14:00:00,7.64,7.65,7.6,7.63,8400.0,7.4999,7.5097,7.4607,7.4901,8400.0
2005-01-19 14:30:00,7.63,7.63,7.6,7.62,9000.0,7.4901,7.4901,7.4607,7.4803,9000.0
2005-01-19 15:00:00,7.62,7.65,7.55,7.55,37400.0,7.4803,7.5097,7.4116,7.4116,37400.0
2005-01-19 15:30:00,7.55,7.6,7.49,7.49,42300.0,7.4116,7.4607,7.3527,7.3527,42300.0
2005-01-20 09:30:00,7.4,7.42,7.35,7.36,40200.0,7.2643,7.284,7.2152,7.2251,40200.0
2005-01-20 10:00:00,7.36,7.39,7.32,7.38,36700.0,7.2251,7.2545,7.1858,7.2447,36700.0
2005-01-20 10:30:00,7.41,7.42,7.38,7.4,28500.0,7.2741,7.284,7.2447,7.2643,28500.0
2005-01-20 11:00:00,7.41,7.42,7.4,7.41,33000.0,7.2741,7.284,7.2643,7.2741,33000.0
2005-01-20 11:30:00,7.4,7.49,7.4,7.46,18200.0,7.2643,7.3527,7.2643,7.3232,18200.0
2005-01-20 12:00:00,7.46,7.51,7.45,7.49,38800.0,7.3232,7.3723,7.3134,7.3527,38800.0
2005-01-20 12:30:00,7.5,7.51,7.47,7.5,12200.0,7.3625,7.3723,7.333,7.3625,12200.0
2005-01-20 13:00:00,7.51,7.53,7.45,7.5,18000.0,7.3723,7.3919,7.3134,7.3625,18000.0
2005-01-20 13:30:00,7.47,7.5,7.47,7.48,5300.0,7.333,7.3625,7.333,7.3429,5300.0
2005-01-20 14:00:00,7.49,7.58,7.48,7.51,16900.0,7.3527,7.441,7.3429,7.3723,16900.0
2005-01-20 14:30:00,7.5,7.53,7.46,7.5,15600.0,7.3625,7.3919,7.3232,7.3625,15600.0
2005-01-20 15:00:00,7.48,7.52,7.47,7.5,24200.0,7.3429,7.3821,7.333,7.3625,24200.0
2005-01-20 15:30:00,7.5,7.5,7.42,7.47,57100.0,7.3625,7.3625,7.284,7.333,57100.0
2005-01-21 09:30:00,7.48,7.52,7.42,7.5,16500.0,7.3429,7.3821,7.284,7.3625,16500.0
2005-01-21 10:00:00,7.5,7.56,7.44,7.56,136100.0,7.3625,7.4214,7.3036,7.4214,136100.0
2005-01-21 10:30:00,7.56,7.58,7.46,7.46,122100.0,7.4214,7.441,7.3232,7.3232,122100.0
2005-01-21 11:00:00,7.46,7.52,7.46,7.47,11400.0,7.3232,7.3821,7.3232,7.333,11400.0
2005-01-21 11:30:00,7.46,7.5,7.45,7.46,60700.0,7.3232,7.3625,7.3134,7.3232,60700.0
2005-01-21 12:00:00,7.46,7.46,7.38,7.39,29200.0,7.3232,7.3232,7.2447,7.2545,29200.0
2005-01-21 12:30:00,7.38,7.39,7.37,7.38,12600.0,7.2447,7.2545,7.2349,7.2447,12600.0
2005-01-21 13:00:00,7.38,7.38,7.35,7.35,21300.0,7.2447,7.2447,7.2152,7.2152,21300.0
2005-01-21 13:30:00,7.37,7.38,7.27,7.3,43000.0,7.2349,7.2447,7.1367,7.1662,43000.0
2005-01-21 14:00:00,7.33,7.33,7.26,7.3,22300.0,7.1956,7.1956,7.1269,7.1662,22300.0
2005-01-21 14:30:00,7.29,7.3,7.23,7.23,26800.0,7.1563,7.1662,7.0974,7.0974,26800.0
2005-01-21 15:00:00,7.23,7.28,7.21,7.25,24200.0,7.0974,7.1465,7.0778,7.1171,24200.0
2005-01-21 15:30:00,7.25,7.25,7.18,7.23,68800.0,7.1171,7.1171,7.0484,7.0974,68800.0
2005-01-24 09:30:00,7.3,7.32,7.2,7.2,78700.0,7.1662,7.1858,7.068,7.068,78700.0
2005-01-24 10:00:00,7.21,7.31,7.21,7.3,38900.0,7.0778,7.176,7.0778,7.1662,38900.0
2005-01-24 10:30:00,7.31,7.32,7.25,7.29,31400.0,7.176,7.1858,7.1171,7.1563,31400.0
2005-01-24 11:00:00,7.29,7.33,7.28,7.31,12800.0,7.1563,7.1956,7.1465,7.176,12800.0
2005-01-24 11:30:00,7.3,7.32,7.29,7.29,5500.0,7.1662,7.1858,7.1563,7.1563,5500.0
2005-01-24 12:00:00,7.3,7.32,7.3,7.3,13800.0,7.1662,7.1858,7.1662,7.1662,13800.0
2005-01-24 12:30:00,7.3,7.3,7.29,7.3,4000.0,7.1662,7.1662,7.1563,7.1662,4000.0
2005-01-24 13:00:00,7.3,7.32,7.3,7.31,7100.0,7.1662,7.1858,7.1662,7.176,7100.0
2005-01-24 13:30:00,7.31,7.31,7.3,7.3,9000.0,7.176,7.176,7.1662,7.1662,9000.0
2005-01-24 14:00:00,7.31,7.33,7.3,7.3,12500.0,7.176,7.1956,7.1662,7.1662,12500.0
2005-01-24 14:30:00,7.3,7.34,7.28,7.28,76500.0,7.1662,7.2054,7.1465,7.1465,76500.0
2005-01-24 15:00:00,7.26,7.29,7.26,7.29,23200.0,7.1269,7.1563,7.1269,7.1563,23200.0
2005-01-24 15:30:00,7.29,7.31,7.25,7.3,59900.0,7.1563,7.176,7.1171,7.1662,59900.0
2005-01-25 09:30:00,8.0,8.0,7.31,7.36,12100.0,7.8533,7.8533,7.176,7.2251,12100.0
2005-01-25 10:00:00,7.36,7.4,7.31,7.38,16100.0,7.2251,7.2643,7.176,7.2447,16100.0
2005-01-25 10:30:00,7.38,7.4,7.37,7.38,12800.0,7.2447,7.2643,7.2349,7.2447,12800.0
2005-01-25 11:00:00,7.37,7.39,7.34,7.37,8700.0,7.2349,7.2545,7.2054,7.2349,8700.0
2005-01-25 11:30:00,7.37,7.38,7.3,7.3,16600.0,7.2349,7.2447,7.1662,7.1662,16600.0
2005-01-25 12:00:00,7.3,7.31,7.27,7.29,17900.0,7.1662,7.176,7.1367,7.1563,17900.0
2005-01-25 12:30:00,7.29,7.29,7.28,7.29,1900.0,7.1563,7.1563,7.1465,7.1563,1900.0
2005-01-25 13:00:00,7.29,7.34,7.27,7.3,14600.0,7.1563,7.2054,7.1367,7.1662,14600.0
2005-01-25 13:30:00,7.3,7.32,7.29,7.31,6200.0,7.1662,7.1858,7.1563,7.176,6200.0
2005-01-25 14:00:00,7.29,7.31,7.28,7.29,258900.0,7.1563,7.176,7.1465,7.1563,258900.0
2005-01-25 14:30:00,7.28,7.31,7.28,7.29,5900.0,7.1465,7.176,7.1465,7.1563,5900.0
2005-01-25 15:00:00,7.29,7.34,7.29,7.31,20900.0,7.1563,7.2054,7.1563,7.176,20900.0
2005-01-25 15:30:00,7.31,7.35,7.3,7.35,39300.0,7.176,7.2152,7.1662,7.2152,39300.0
2005-01-26 09:30:00,7.4,7.43,7.37,7.42,12500.0,7.2643,7.2938,7.2349,7.284,12500.0
2005-01-26 10:00:00,7.42,7.43,7.37,7.39,10900.0,7.284,7.2938,7.2349,7.2545,10900.0
2005-01-26 10:30:00,7.38,7.45,7.35,7.43,29300.0,7.2447,7.3134,7.2152,7.2938,29300.0
2005-01-26 11:00:00,7.43,7.46,7.41,7.46,15200.0,7.2938,7.3232,7.2741,7.3232,15200.0
2005-01-26 11:30:00,7.44,7.47,7.44,7.47,13000.0,7.3036,7.333,7.3036,7.333,13000.0
2005-01-26 12:00:00,7.47,7.47,7.45,7.45,2900.0,7.333,7.333,7.3134,7.3134,2900.0
2005-01-26 12:30:00,7.46,7.46,7.42,7.42,11000.0,7.3232,7.3232,7.284,7.284,11000.0
2005-01-26 13:00:00,7.43,7.44,7.42,7.44,2600.0,7.2938,7.3036,7.284,7.3036,2600.0
2005-01-26 13:30:00,7.43,7.5,7.42,7.49,11500.0,7.2938,7.3625,7.284,7.3527,11500.0
2005-01-26 14:00:00,7.49,7.52,7.48,7.48,6400.0,7.3527,7.3821,7.3429,7.3429,6400.0
2005-01-26 14:30:00,7.49,7.5,7.46,7.46,6400.0,7.3527,7.3625,7.3232,7.3232,6400.0
2005-01-26 15:00:00,7.46,7.46,7.44,7.46,22800.0,7.3232,7.3232,7.3036,7.3232,22800.0
2005-01-26 15:30:00,7.45,7.46,7.45,7.46,25600.0,7.3134,7.3232,7.3134,7.3232,25600.0
2005-01-27 09:30:00,7.41,7.48,7.36,7.44,5900.0,7.2741,7.3429,7.2251,7.3036,5900.0
2005-01-27 10:00:00,7.44,7.5,7.41,7.46,12600.0,7.3036,7.3625,7.2741,7.3232,12600.0
2005-01-27 10:30:00,7.46,7.5,7.46,7.48,6800.0,7.3232,7.3625,7.3232,7.3429,6800.0
2005-01-27 11:00:00,7.48,7.5,7.47,7.48,14600.0,7.3429,7.3625,7.333,7.3429,14600.0
2005-01-27 11:30:00,7.49,7.52,7.49,7.51,27000.0,7.3527,7.3821,7.3527,7.3723,27000.0
2005-01-27 12:00:00,7.51,7.51,7.44,7.44,3900.0,7.3723,7.3723,7.3036,7.3036,3900.0
2005-01-27 12:30:00,7.45,7.45,7.43,7.44,3400.0,7.3134,7.3134,7.2938,7.3036,3400.0
2005-01-27 13:00:00,7.43,7.44,7.38,7.38,5300.0,7.2938,7.3036,7.2447,7.2447,5300.0
2005-01-27 13:30:00,7.38,7.38,7.31,7.35,29600.0,7.2447,7.2447,7.176,7.2152,29600.0
2005-01-27 14:00:00,7.35,7.41,7.35,7.4,9600.0,7.2152,7.2741,7.2152,7.2643,9600.0
2005-01-27 14:30:00,7.41,7.41,7.33,7.33,6200.0,7.2741,7.2741,7.1956,7.1956,6200.0
2005-01-27 15:00:00,7.33,7.41,7.3,7.41,14200.0,7.1956,7.2741,7.1662,7.2741,14200.0
2005-01-27 15:30:00,7.41,7.46,7.4,7.4,13700.0,7.2741,7.3232,7.2643,7.2643,13700.0
2005-01-28 09:30:00,7.37,7.46,7.35,7.45,121900.0,7.2349,7.3232,7.2152,7.3134,121900.0
2005-01-28 10:00:00,7.43,7.45,7.4,7.45,10100.0,7.2938,7.3134,7.2643,7.3134,10100.0
2005-01-28 10:30:00,7.44,7.45,7.41,7.41,5500.0,7.3036,7.3134,7.2741,7.2741,5500.0
2005-01-28 11:00:00,7.42,7.42,7.28,7.31,22300.0,7.284,7.284,7.1465,7.176,22300.0
2005-01-28 11:30:00,7.32,7.36,7.32,7.36,6200.0,7.1858,7.2251,7.1858,7.2251,6200.0
2005-01-28 12:00:00,7.36,7.38,7.35,7.38,2700.0,7.2251,7.2447,7.2152,7.2447,2700.0
2005-01-28 12:30:00,7.39,7.43,7.37,7.42,12900.0,7.2545,7.2938,7.2349,7.284,12900.0
2005-01-28 13:00:00,7.4,7.4,7.36,7.38,14800.0,7.2643,7.2643,7.2251,7.2447,14800.0
2005-01-28 13:30:00,7.37,7.38,7.3,7.31,16100.0,7.2349,7.2447,7.1662,7.176,16100.0
2005-01-28 14:00:00,7.31,7.35,7.23,7.26,19900.0,7.176,7.2152,7.0974,7.1269,19900.0
2005-01-28 14:30:00,7.27,7.31,7.25,7.28,13700.0,7.1367,7.176,7.1171,7.1465,13700.0
2005-01-28 15:00:00,7.28,7.32,7.28,7.3,14100.0,7.1465,7.1858,7.1465,7.1662,14100.0
2005-01-28 15:30:00,7.29,7.38,7.28,7.31,56500.0,7.1563,7.2447,7.1465,7.176,56500.0
2005-01-31 09:30:00,7.44,7.46,7.38,7.44,20400.0,7.3036,7.3232,7.2447,7.3036,20400.0
2005-01-31 10:00:00,7.46,7.46,7.36,7.4,11700.0,7.3232,7.3232,7.2251,7.2643,11700.0
2005-01-31 10:30:00,7.41,7.42,7.4,7.41,23900.0,7.2741,7.284,7.2643,7.2741,23900.0
2005-01-31 11:00:00,7.41,7.42,7.38,7.42,6200.0,7.2741,7.284,7.2447,7.284,6200.0
2005-01-31 11:30:00,7.41,7.41,7.39,7.39,2500.0,7.2741,7.2741,7.2545,7.2545,2500.0
2005-01-31 12:00:00,7.38,7.45,7.36,7.45,9700.0,7.2447,7.3134,7.2251,7.3134,9700.0
2005-01-31 12:30:00,7.45,7.46,7.4,7.43,17900.0,7.3134,7.3232,7.2643,7.2938,17900.0
2005-01-31 13:00:00,7.42,7.45,7.42,7.45,5700.0,7.284,7.3134,7.284,7.3134,5700.0
2005-01-31 13:30:00,7.45,7.45,7.4,7.44,6900.0,7.3134,7.3134,7.2643,7.3036,6900.0
2005-01-31 14:00:00,7.43,7.5,7.42,7.46,20900.0,7.2938,7.3625,7.284,7.3232,20900.0
2005-01-31 14:30:00,7.45,7.51,7.44,7.5,56200.0,7.3134,7.3723,7.3036,7.3625,56200.0
2005-01-31 15:00:00,7.47,7.48,7.39,7.46,19400.0,7.333,7.3429,7.2545,7.3232,19400.0
2005-01-31 15:30:00,7.42,7.48,7.42,7.48,24000.0,7.284,7.3429,7.284,7.3429,24000.0
2005-02-01 09:30:00,7.45,7.46,7.39,7.44,12800.0,7.3134,7.3232,7.2545,7.3036,12800.0
2005-02-01 10:00:00,7.44,7.51,7.42,7.51,42200.0,7.3036,7.3723,7.284,7.3723,42200.0
2005-02-01 10:30:00,7.5,7.52,7.49,7.51,27400.0,7.3625,7.3821,7.3527,7.3723,27400.0
2005-02-01 11:00:00,7.52,7.52,7.5,7.5,7100.0,7.3821,7.3821,7.3625,7.3625,7100.0
2005-02-01 11:30:00,7.51,7.52,7.49,7.49,9000.0,7.3723,7.3821,7.3527,7.3527,9000.0
2005-02-01 12:00:00,7.5,7.5,7.47,7.48,11700.0,7.3625,7.3625,7.333,7.3429,11700.0
2005-02-01 12:30:00,7.47,7.47,7.41,7.42,7300.0,7.333,7.333,7.2741,7.284,7300.0
2005-02-01 13:00:00,7.42,7.42,7.4,7.4,57900.0,7.284,7.284,7.2643,7.2643,57900.0
2005-02-01 13:30:00,7.39,7.41,7.39,7.41,11900.0,7.2545,7.2741,7.2545,7.2741,11900.0
2005-02-01 14:00:00,7.42,7.44,7.35,7.42,171400.0,7.284,7.3036,7.2152,7.284,171400.0
2005-02-01 14:30:00,7.43,7.44,7.42,7.43,11100.0,7.2938,7.3036,7.284,7.2938,11100.0
2005-02-01 15:00:00,7.42,7.42,7.39,7.39,15500.0,7.284,7.284,7.2545,7.2545,15500.0
2005-02-01 15:30:00,7.4,7.4,7.38,7.39,36700.0,7.2643,7.2643,7.2447,7.2545,36700.0
2005-02-02 09:30:00,7.42,7.5,7.32,7.49,41000.0,7.284,7.3625,7.1858,7.3527,41000.0
2005-02-02 10:00:00,7.48,7.52,7.47,7.5,27400.0,7.3429,7.3821,7.333,7.3625,27400.0
2005-02-02 10:30:00,7.5,7.51,7.49,7.51,5300.0,7.3625,7.3723,7.3527,7.3723,5300.0
2005-02-02 11:00:00,7.51,7.52,7.49,7.51,5900.0,7.3723,7.3821,7.3527,7.3723,5900.0
2005-02-02 11:30:00,7.51,7.52,7.48,7.49,18600.0,7.3723,7.3821,7.3429,7.3527,18600.0
2005-02-02 12:00:00,7.49,7.49,7.42,7.42,4200.0,7.3527,7.3527,7.284,7.284,4200.0
2005-02-02 12:30:00,7.42,7.42,7.41,7.41,7900.0,7.284,7.284,7.2741,7.2741,7900.0
2005-02-02 13:00:00,7.41,7.45,7.4,7.45,92700.0,7.2741,7.3134,7.2643,7.3134,92700.0
2005-02-02 13:30:00,7.44,7.44,7.4,7.41,36500.0,7.3036,7.3036,7.2643,7.2741,36500.0
2005-02-02 14:00:00,7.41,7.46,7.4,7.45,20200.0,7.2741,7.3232,7.2643,7.3134,20200.0
2005-02-02 14:30:00,7.44,7.46,7.39,7.45,26200.0,7.3036,7.3232,7.2545,7.3134,26200.0
2005-02-02 15:00:00,7.45,7.46,7.41,7.44,21900.0,7.3134,7.3232,7.2741,7.3036,21900.0
2005-02-02 15:30:00,7.44,7.54,7.44,7.54,25300.0,7.3036,7.4018,7.3036,7.4018,25300.0
2005-02-03 09:30:00,7.49,7.49,7.4,7.46,20000.0,7.3527,7.3527,7.2643,7.3232,20000.0
2005-02-03 10:00:00,7.46,7.46,7.41,7.43,12900.0,7.3232,7.3232,7.2741,7.2938,12900.0
2005-02-03 10:30:00,7.42,7.43,7.39,7.4,62500.0,7.284,7.2938,7.2545,7.2643,62500.0
2005-02-03 11:00:00,7.39,7.4,7.37,7.38,29600.0,7.2545,7.2643,7.2349,7.2447,29600.0
2005-02-03 11:30:00,7.38,7.38,7.33,7.33,15800.0,7.2447,7.2447,7.1956,7.1956,15800.0
2005-02-03 12:00:00,7.34,7.35,7.34,7.35,14200.0,7.2054,7.2152,7.2054,7.2152,14200.0
2005-02-03 12:30:00,7.35,7.38,7.34,7.37,14500.0,7.2152,7.2447,7.2054,7.2349,14500.0
2005-02-03 13:00:00,7.37,7.4,7.36,7.4,19900.0,7.2349,7.2643,7.2251,7.2643,19900.0
2005-02-03 13:30:00,7.4,7.4,7.38,7.4,24800.0,7.2643,7.2643,7.2447,7.2643,24800.0
2005-02-03 14:00:00,7.4,7.4,7.39,7.39,12900.0,7.2643,7.2643,7.2545,7.2545,12900.0
2005-02-03 14:30:00,7.39,7.4,7.36,7.4,23500.0,7.2545,7.2643,7.2251,7.2643,23500.0
2005-02-03 15:00:00,7.37,7.4,7.36,7.39,52000.0,7.2349,7.2643,7.2251,7.2545,52000.0
2005-02-03 15:30:00,7.39,7.41,7.37,7.38,24200.0,7.2545,7.2741,7.2349,7.2447,24200.0
2005-02-04 09:30:00,7.32,7.53,7.3,7.47,25400.0,7.1858,7.3919,7.1662,7.333,25400.0
2005-02-04 10:00:00,7.47,7.5,7.43,7.46,23900.0,7.333,7.3625,7.2938,7.3232,23900.0
2005-02-04 10:30:00,7.45,7.46,7.45,7.46,18200.0,7.3134,7.3232,7.3134,7.3232,18200.0
2005-02-04 11:00:00,7.46,7.49,7.44,7.48,12000.0,7.3232,7.3527,7.3036,7.3429,12000.0
2005-02-04 11:30:00,7.49,7.5,7.47,7.48,13400.0,7.3527,7.3625,7.333,7.3429,13400.0
2005-02-04 12:00:00,7.49,7.5,7.4,7.42,74400.0,7.3527,7.3625,7.2643,7.284,74400.0
2005-02-04 12:30:00,7.43,7.49,7.43,7.49,35400.0,7.2938,7.3527,7.2938,7.3527,35400.0
2005-02-04 13:00:00,7.49,7.49,7.47,7.49,18800.0,7.3527,7.3527,7.333,7.3527,18800.0
2005-02-04 13:30:00,7.48,7.55,7.48,7.55,40000.0,7.3429,7.4116,7.3429,7.4116,40000.0
2005-02-04 14:00:00,7.55,7.55,7.54,7.54,18000.0,7.4116,7.4116,7.4018,7.4018,18000.0
2005-02-04 14:30:00,7.54,7.54,7.52,7.52,13000.0,7.4018,7.4018,7.3821,7.3821,13000.0
2005-02-04 15:00:00,7.53,7.58,7.52,7.56,34100.0,7.3919,7.441,7.3821,7.4214,34100.0
2005-02-04 15:30:00,7.56,7.59,7.55,7.59,51300.0,7.4214,7.4508,7.4116,7.4508,51300.0
2005-02-07 09:30:00,7.59,7.62,7.58,7.62,32500.0,7.4508,7.4803,7.441,7.4803,32500.0
2005-02-07 10:00:00,7.62,7.67,7.61,7.61,12600.0,7.4803,7.5294,7.4705,7.4705,12600.0
2005-02-07 10:30:00,7.61,7.61,7.56,7.56,15800.0,7.4705,7.4705,7.4214,7.4214,15800.0
2005-02-07 11:00:00,7.56,7.6,7.56,7.57,34400.0,7.4214,7.4607,7.4214,7.4312,34400.0
2005-02-07 11:30:00,7.57,7.67,7.57,7.66,9600.0,7.4312,7.5294,7.4312,7.5196,9600.0
2005-02-07 12:00:00,7.66,7.67,7.64,7.66,7600.0,7.5196,7.5294,7.4999,7.5196,7600.0
2005-02-07 12:30:00,7.66,7.66,7.65,7.66,6400.0,7.5196,7.5196,7.5097,7.5196,6400.0
2005-02-07 13:00:00,7.66,7.66,7.65,7.66,11200.0,7.5196,7.5196,7.5097,7.5196,11200.0
2005-02-07 13:30:00,7.66,7.66,7.57,7.57,19100.0,7.5196,7.5196,7.4312,7.4312,19100.0
2005-02-07 14:00:00,7.57,7.62,7.57,7.6,102400.0,7.4312,7.4803,7.4312,7.4607,102400.0
2005-02-07 14:30:00,7.61,7.66,7.61,7.65,19900.0,7.4705,7.5196,7.4705,7.5097,19900.0
2005-02-07 15:00:00,7.66,7.69,7.61,7.68,32500.0,7.5196,7.549,7.4705,7.5392,32500.0
2005-02-07 15:30:00,7.67,7.71,7.64,7.69,52000.0,7.5294,7.5686,7.4999,7.549,52000.0
2005-02-08 09:30:00,7.69,7.76,7.69,7.75,22500.0,7.549,7.6177,7.549,7.6079,22500.0
2005-02-08 10:00:00,7.76,7.82,7.76,7.79,45800.0,7.6177,7.6766,7.6177,7.6472,45800.0
2005-02-08 10:30:00,7.79,7.81,7.78,7.79,5900.0,7.6472,7.6668,7.6374,7.6472,5900.0
2005-02-08 11:00:00,7.79,7.83,7.78,7.82,22700.0,7.6472,7.6864,7.6374,7.6766,22700.0
2005-02-08 11:30:00,7.82,7.82,7.78,7.78,13500.0,7.6766,7.6766,7.6374,7.6374,13500.0
2005-02-08 12:00:00,7.76,7.77,7.67,7.71,26300.0,7.6177,7.6275,7.5294,7.5686,26300.0
2005-02-08 12:30:00,7.71,7.72,7.7,7.72,7100.0,7.5686,7.5785,7.5588,7.5785,7100.0
2005-02-08 13:00:00,7.72,7.77,7.72,7.77,9800.0,7.5785,7.6275,7.5785,7.6275,9800.0
2005-02-08 13:30:00,7.77,7.78,7.76,7.78,4900.0,7.6275,7.6374,7.6177,7.6374,4900.0
2005-02-08 14:00:00,7.79,7.81,7.79,7.8,6900.0,7.6472,7.6668,7.6472,7.657,6900.0
2005-02-08 14:30:00,7.8,7.81,7.79,7.8,19300.0,7.657,7.6668,7.6472,7.657,19300.0
2005-02-08 15:00:00,7.81,7.81,7.78,7.79,10500.0,7.6668,7.6668,7.6374,7.6472,10500.0
2005-02-08 15:30:00,7.79,7.8,7.75,7.8,41900.0,7.6472,7.657,7.6079,7.657,41900.0
2005-02-09 09:30:00,7.85,7.9,7.78,7.78,18000.0,7.7061,7.7552,7.6374,7.6374,18000.0
2005-02-09 10:00:00,7.78,7.8,7.71,7.71,59400.0,7.6374,7.657,7.5686,7.5686,59400.0
2005-02-09 10:30:00,7.71,7.71,7.65,7.68,18100.0,7.5686,7.5686,7.5097,7.5392,18100.0
2005-02-09 11:00:00,7.67,7.72,7.66,7.7,7900.0,7.5294,7.5785,7.5196,7.5588,7900.0
2005-02-09 11:30:00,7.7,7.72,7.69,7.7,26500.0,7.5588,7.5785,7.549,7.5588,26500.0
2005-02-09 12:00:00,7.7,7.71,7.7,7.71,4900.0,7.5588,7.5686,7.5588,7.5686,4900.0
2005-02-09 12:30:00,7.7,7.71,7.7,7.7,18600.0,7.5588,7.5686,7.5588,7.5588,18600.0
2005-02-09 13:00:00,7.7,7.72,7.69,7.71,18000.0,7.5588,7.5785,7.549,7.5686,18000.0
2005-02-09 13:30:00,7.71,7.72,7.7,7.7,4300.0,7.5686,7.5785,7.5588,7.5588,4300.0
2005-02-09 14:00:00,7.71,7.71,7.67,7.68,44200.0,7.5686,7.5686,7.5294,7.5392,44200.0
2005-02-09 14:30:00,7.68,7.72,7.68,7.7,19900.0,7.5392,7.5785,7.5392,7.5588,19900.0
2005-02-09 15:00:00,7.7,7.74,7.66,7.68,155400.0,7.5588,7.5981,7.5196,7.5392,155400.0
2005-02-09 15:30:00,7.69,7.7,7.63,7.67,80700.0,7.549,7.5588,7.4901,7.5294,80700.0
2005-02-10 09:30:00,7.59,7.66,7.45,7.64,25900.0,7.4508,7.5196,7.3134,7.4999,25900.0
2005-02-10 10:00:00,7.63,7.67,7.58,7.6,34000.0,7.4901,7.5294,7.441,7.4607,34000.0
2005-02-10 10:30:00,7.61,7.61,7.5,7.54,15000.0,7.4705,7.4705,7.3625,7.4018,15000.0
2005-02-10 11:00:00,7.52,7.54,7.5,7.51,20900.0,7.3821,7.4018,7.3625,7.3723,20900.0
2005-02-10 11:30:00,7.5,7.51,7.5,7.51,8200.0,7.3625,7.3723,7.3625,7.3723,8200.0
2005-02-10 12:00:00,7.5,7.51,7.5,7.51,47800.0,7.3625,7.3723,7.3625,7.3723,47800.0
2005-02-10 12:30:00,7.5,7.51,7.48,7.48,2000.0,7.3625,7.3723,7.3429,7.3429,2000.0
2005-02-10 13:00:00,7.48,7.49,7.45,7.49,12000.0,7.3429,7.3527,7.3134,7.3527,12000.0
2005-02-10 13:30:00,7.49,7.56,7.49,7.54,12900.0,7.3527,7.4214,7.3527,7.4018,12900.0
2005-02-10 14:00:00,7.54,7.56,7.54,7.55,6700.0,7.4018,7.4214,7.4018,7.4116,6700.0
2005-02-10 14:30:00,7.55,7.59,7.53,7.57,20800.0,7.4116,7.4508,7.3919,7.4312,20800.0
2005-02-10 15:00:00,7.56,7.59,7.56,7.59,9200.0,7.4214,7.4508,7.4214,7.4508,9200.0
2005-02-10 15:30:00,7.59,7.68,7.58,7.65,27400.0,7.4508,7.5392,7.441,7.5097,27400.0
2005-02-11 09:30:00,7.55,7.65,7.53,7.59,30200.0,7.4116,7.5097,7.3919,7.4508,30200.0
2005-02-11 10:00:00,7.6,7.6,7.53,7.54,44600.0,7.4607,7.4607,7.3919,7.4018,44600.0
2005-02-11 10:30:00,7.53,7.54,7.5,7.51,64300.0,7.3919,7.4018,7.3625,7.3723,64300.0
2005-02-11 11:00:00,7.49,7.6,7.49,7.58,180900.0,7.3527,7.4607,7.3527,7.441,180900.0
2005-02-11 11:30:00,7.58,7.62,7.57,7.6,160400.0,7.441,7.4803,7.4312,7.4607,160400.0
2005-02-11 12:00:00,7.59,7.6,7.59,7.6,15400.0,7.4508,7.4607,7.4508,7.4607,15400.0
2005-02-11 12:30:00,7.59,7.69,7.59,7.69,37900.0,7.4508,7.549,7.4508,7.549,37900.0
2005-02-11 13:00:00,7.69,7.69,7.65,7.68,22700.0,7.549,7.549,7.5097,7.5392,22700.0
2005-02-11 13:30:00,7.67,7.78,7.67,7.77,44900.0,7.5294,7.6374,7.5294,7.6275,44900.0
2005-02-11 14:00:00,7.74,7.77,7.7,7.73,24900.0,7.5981,7.6275,7.5588,7.5883,24900.0
2005-02-11 14:30:00,7.72,7.73,7.69,7.7,27000.0,7.5785,7.5883,7.549,7.5588,27000.0
2005-02-11 15:00:00,7.69,7.7,7.65,7.68,105900.0,7.549,7.5588,7.5097,7.5392,105900.0
2005-02-11 15:30:00,7.67,7.75,7.65,7.71,65700.0,7.5294,7.6079,7.5097,7.5686,65700.0
2005-02-14 09:30:00,8.49,9.0,8.07,8.17,711100.0,8.3343,8.835,7.922,8.0202,711100.0
2005-02-14 10:00:00,8.17,8.28,8.17,8.24,342500.0,8.0202,8.1282,8.0202,8.0889,342500.0
2005-02-14 10:30:00,8.25,8.29,8.21,8.21,186900.0,8.0987,8.138,8.0595,8.0595,186900.0
2005-02-14 11:00:00,8.23,8.23,8.15,8.18,133900.0,8.0791,8.0791,8.0006,8.03,133900.0
2005-02-14 11:30:00,8.18,8.18,8.03,8.06,168900.0,8.03,8.03,7.8828,7.9122,168900.0
2005-02-14 12:00:00,8.09,8.13,8.0,8.08,111500.0,7.9417,7.9809,7.8533,7.9319,111500.0
2005-02-14 12:30:00,8.07,8.21,8.07,8.21,90700.0,7.922,8.0595,7.922,8.0595,90700.0
2005-02-14 13:00:00,8.19,8.26,8.17,8.25,51000.0,8.0398,8.1086,8.0202,8.0987,51000.0
2005-02-14 13:30:00,8.26,8.29,8.22,8.22,46800.0,8.1086,8.138,8.0693,8.0693,46800.0
2005-02-14 14:00:00,8.22,8.26,8.18,8.22,114100.0,8.0693,8.1086,8.03,8.0693,114100.0
2005-02-14 14:30:00,8.22,8.22,8.19,8.2,30200.0,8.0693,8.0693,8.0398,8.0497,30200.0
2005-02-14 15:00:00,8.19,8.2,8.18,8.2,53400.0,8.0398,8.0497,8.03,8.0497,53400.0
2005-02-14 15:30:00,8.2,8.21,8.15,8.15,79400.0,8.0497,8.0595,8.0006,8.0006,79400.0
2005-02-15 09:30:00,8.2,8.2,8.16,8.18,110100.0,8.0497,8.0497,8.0104,8.03,110100.0
2005-02-15 10:00:00,8.19,8.26,8.16,8.25,74000.0,8.0398,8.1086,8.0104,8.0987,74000.0
2005-02-15 10:30:00,8.24,8.25,8.21,8.24,51100.0,8.0889,8.0987,8.0595,8.0889,51100.0
2005-02-15 11:00:00,8.24,8.25,8.23,8.25,41100.0,8.0889,8.0987,8.0791,8.0987,41100.0
2005-02-15 11:30:00,8.25,8.36,8.24,8.34,66700.0,8.0987,8.2067,8.0889,8.1871,66700.0
2005-02-15 12:00:00,8.34,8.34,8.25,8.3,24600.0,8.1871,8.1871,8.0987,8.1478,24600.0
2005-02-15 12:30:00,8.3,8.3,8.24,8.29,25000.0,8.1478,8.1478,8.0889,8.138,25000.0
2005-02-15 13:00:00,8.3,8.32,8.21,8.21,30600.0,8.1478,8.1675,8.0595,8.0595,30600.0
2005-02-15 13:30:00,8.21,8.22,8.16,8.21,64200.0,8.0595,8.0693,8.0104,8.0595,64200.0
2005-02-15 14:00:00,8.21,8.24,8.15,8.24,27000.0,8.0595,8.0889,8.0006,8.0889,27000.0
2005-02-15 14:30:00,8.24,8.24,8.17,8.23,35600.0,8.0889,8.0889,8.0202,8.0791,35600.0
2005-02-15 15:00:00,8.23,8.29,8.21,8.25,48200.0,8.0791,8.138,8.0595,8.0987,48200.0
2005-02-15 15:30:00,8.25,8.29,8.21,8.22,58000.0,8.0987,8.138,8.0595,8.0693,58000.0
2005-02-16 09:30:00,8.2,8.27,8.2,8.25,57500.0,8.0497,8.1184,8.0497,8.0987,57500.0
2005-02-16 10:00:00,8.25,8.38,8.21,8.33,38600.0,8.0987,8.2264,8.0595,8.1773,38600.0
2005-02-16 10:30:00,8.35,8.35,8.28,8.3,52700.0,8.1969,8.1969,8.1282,8.1478,52700.0
2005-02-16 11:00:00,8.32,8.36,8.29,8.35,28500.0,8.1675,8.2067,8.138,8.1969,28500.0
2005-02-16 11:30:00,8.35,8.39,8.35,8.37,14900.0,8.1969,8.2362,8.1969,8.2165,14900.0
2005-02-16 12:00:00,8.38,8.4,8.36,8.38,36200.0,8.2264,8.246,8.2067,8.2264,36200.0
2005-02-16 12:30:00,8.39,8.43,8.35,8.39,40000.0,8.2362,8.2754,8.1969,8.2362,40000.0
2005-02-16 13:00:00,8.39,8.47,8.38,8.45,38100.0,8.2362,8.3147,8.2264,8.2951,38100.0
2005-02-16 13:30:00,8.45,8.45,8.4,8.43,20600.0,8.2951,8.2951,8.246,8.2754,20600.0
2005-02-16 14:00:00,8.43,8.44,8.36,8.4,26200.0,8.2754,8.2853,8.2067,8.246,26200.0
2005-02-16 14:30:00,8.4,8.44,8.38,8.43,35000.0,8.246,8.2853,8.2264,8.2754,35000.0
2005-02-16 15:00:00,8.43,8.44,8.39,8.4,48700.0,8.2754,8.2853,8.2362,8.246,48700.0
2005-02-16 15:30:00,8.4,8.41,8.32,8.39,81300.0,8.246,8.2558,8.1675,8.2362,81300.0
2005-02-17 09:30:00,8.47,8.48,8.35,8.35,68600.0,8.3147,8.3245,8.1969,8.1969,68600.0
2005-02-17 10:00:00,8.36,8.41,8.19,8.21,63700.0,8.2067,8.2558,8.0398,8.0595,63700.0
2005-02-17 10:30:00,8.2,8.2,8.11,8.19,61200.0,8.0497,8.0497,7.9613,8.0398,61200.0
2005-02-17 11:00:00,8.17,8.23,8.17,8.19,27700.0,8.0202,8.0791,8.0202,8.0398,27700.0
2005-02-17 11:30:00,8.18,8.21,8.15,8.15,25400.0,8.03,8.0595,8.0006,8.0006,25400.0
2005-02-17 12:00:00,8.15,8.25,8.15,8.25,21600.0,8.0006,8.0987,8.0006,8.0987,21600.0
2005-02-17 12:30:00,8.22,8.25,8.2,8.22,19400.0,8.0693,8.0987,8.0497,8.0693,19400.0
2005-02-17 13:00:00,8.22,8.3,8.21,8.22,23400.0,8.0693,8.1478,8.0595,8.0693,23400.0
2005-02-17 13:30:00,8.21,8.26,8.21,8.22,18200.0,8.0595,8.1086,8.0595,8.0693,18200.0
2005-02-17 14:00:00,8.21,8.27,8.19,8.26,267200.0,8.0595,8.1184,8.0398,8.1086,267200.0
2005-02-17 14:30:00,8.26,8.27,8.15,8.16,21100.0,8.1086,8.1184,8.0006,8.0104,21100.0
2005-02-17 15:00:00,8.16,8.16,8.12,8.13,38500.0,8.0104,8.0104,7.9711,7.9809,38500.0
2005-02-17 15:30:00,8.13,8.19,8.1,8.11,84000.0,7.9809,8.0398,7.9515,7.9613,84000.0
2005-02-18 09:30:00,8.12,8.2,8.06,8.16,34200.0,7.9711,8.0497,7.9122,8.0104,34200.0
2005-02-18 10:00:00,8.16,8.2,8.13,8.13,14600.0,8.0104,8.0497,7.9809,7.9809,14600.0
2005-02-18 10:30:00,8.14,8.16,8.07,8.1,40200.0,7.9908,8.0104,7.922,7.9515,40200.0
2005-02-18 11:00:00,8.1,8.15,8.09,8.12,23300.0,7.9515,8.0006,7.9417,7.9711,23300.0
2005-02-18 11:30:00,8.11,8.15,8.1,8.1,35400.0,7.9613,8.0006,7.9515,7.9515,35400.0
2005-02-18 12:00:00,8.12,8.14,8.08,8.09,19900.0,7.9711,7.9908,7.9319,7.9417,19900.0
2005-02-18 12:30:00,8.09,8.09,8.07,8.08,17100.0,7.9417,7.9417,7.922,7.9319,17100.0
2005-02-18 13:00:00,8.08,8.08,8.05,8.06,15200.0,7.9319,7.9319,7.9024,7.9122,15200.0
2005-02-18 13:30:00,8.06,8.06,8.03,8.03,13400.0,7.9122,7.9122,7.8828,7.8828,13400.0
2005-02-18 14:00:00,8.03,8.1,8.03,8.1,23000.0,7.8828,7.9515,7.8828,7.9515,23000.0
2005-02-18 14:30:00,8.1,8.15,8.09,8.14,26200.0,7.9515,8.0006,7.9417,7.9908,26200.0
2005-02-18 15:00:00,8.14,8.15,8.1,8.15,23100.0,7.9908,8.0006,7.9515,8.0006,23100.0
2005-02-18 15:30:00,8.15,8.2,8.13,8.15,28800.0,8.0006,8.0497,7.9809,8.0006,28800.0
2005-02-22 09:30:00,8.09,8.12,8.02,8.12,66300.0,7.9417,7.9711,7.873,7.9711,66300.0
2005-02-22 10:00:00,8.04,8.14,8.0,8.07,41700.0,7.8926,7.9908,7.8533,7.922,41700.0
2005-02-22 10:30:00,8.06,8.08,8.01,8.03,62100.0,7.9122,7.9319,7.8631,7.8828,62100.0
2005-02-22 11:00:00,8.03,8.03,8.01,8.01,29100.0,7.8828,7.8828,7.8631,7.8631,29100.0
2005-02-22 11:30:00,8.01,8.05,8.01,8.02,25000.0,7.8631,7.9024,7.8631,7.873,25000.0
2005-02-22 12:00:00,8.02,8.05,8.0,8.01,32100.0,7.873,7.9024,7.8533,7.8631,32100.0
2005-02-22 12:30:00,8.01,8.03,8.0,8.01,55600.0,7.8631,7.8828,7.8533,7.8631,55600.0
2005-02-22 13:00:00,8.01,8.03,8.01,8.02,19800.0,7.8631,7.8828,7.8631,7.873,19800.0
2005-02-22 13:30:00,8.02,8.03,8.01,8.02,42400.0,7.873,7.8828,7.8631,7.873,42400.0
2005-02-22 14:00:00,8.02,8.04,8.0,8.03,46500.0,7.873,7.8926,7.8533,7.8828,46500.0
2005-02-22 14:30:00,8.03,8.04,8.02,8.03,17000.0,7.8828,7.8926,7.873,7.8828,17000.0
2005-02-22 15:00:00,8.03,8.03,8.01,8.01,36400.0,7.8828,7.8828,7.8631,7.8631,36400.0
2005-02-22 15:30:00,8.02,8.03,7.96,7.96,59200.0,7.873,7.8828,7.8141,7.8141,59200.0
2005-02-23 09:30:00,8.02,8.12,8.0,8.06,35700.0,7.873,7.9711,7.8533,7.9122,35700.0
2005-02-23 10:00:00,8.04,8.06,7.97,8.03,26200.0,7.8926,7.9122,7.8239,7.8828,26200.0
2005-02-23 10:30:00,8.05,8.08,8.05,8.08,23000.0,7.9024,7.9319,7.9024,7.9319,23000.0
2005-02-23 11:00:00,8.07,8.11,8.07,8.09,39700.0,7.922,7.9613,7.922,7.9417,39700.0
2005-02-23 11:30:00,8.09,8.09,8.05,8.07,37300.0,7.9417,7.9417,7.9024,7.922,37300.0
2005-02-23 12:00:00,8.08,8.09,8.04,8.09,31400.0,7.9319,7.9417,7.8926,7.9417,31400.0
2005-02-23 12:30:00,8.09,8.15,8.09,8.15,29400.0,7.9417,8.0006,7.9417,8.0006,29400.0
2005-02-23 13:00:00,8.15,8.17,8.07,8.07,14400.0,8.0006,8.0202,7.922,7.922,14400.0
2005-02-23 13:30:00,8.11,8.12,8.1,8.11,25600.0,7.9613,7.9711,7.9515,7.9613,25600.0
2005-02-23 14:00:00,8.11,8.14,8.05,8.11,28300.0,7.9613,7.9908,7.9024,7.9613,28300.0
2005-02-23 14:30:00,8.1,8.13,8.07,8.08,10900.0,7.9515,7.9809,7.922,7.9319,10900.0
2005-02-23 15:00:00,8.07,8.08,8.03,8.06,31000.0,7.922,7.9319,7.8828,7.9122,31000.0
2005-02-23 15:30:00,8.07,8.07,8.02,8.02,40100.0,7.922,7.922,7.873,7.873,40100.0
2005-02-24 09:30:00,7.99,8.07,7.87,7.87,58600.0,7.8435,7.922,7.7257,7.7257,58600.0
2005-02-24 10:00:00,7.88,7.92,7.87,7.89,103600.0,7.7355,7.7748,7.7257,7.7453,103600.0
2005-02-24 10:30:00,7.89,7.9,7.8,7.81,79800.0,7.7453,7.7552,7.657,7.6668,79800.0
2005-02-24 11:00:00,7.8,7.87,7.8,7.85,27300.0,7.657,7.7257,7.657,7.7061,27300.0
2005-02-24 11:30:00,7.86,7.86,7.8,7.8,9100.0,7.7159,7.7159,7.657,7.657,9100.0
2005-02-24 12:00:00,7.8,7.82,7.78,7.79,51900.0,7.657,7.6766,7.6374,7.6472,51900.0
2005-02-24 12:30:00,7.78,7.78,7.77,7.78,16500.0,7.6374,7.6374,7.6275,7.6374,16500.0
2005-02-24 13:00:00,7.77,7.78,7.75,7.75,124300.0,7.6275,7.6374,7.6079,7.6079,124300.0
2005-02-24 13:30:00,7.75,7.76,7.74,7.76,63200.0,7.6079,7.6177,7.5981,7.6177,63200.0
2005-02-24 14:00:00,7.75,7.8,7.75,7.79,33100.0,7.6079,7.657,7.6079,7.6472,33100.0
2005-02-24 14:30:00,7.78,7.82,7.77,7.82,68900.0,7.6374,7.6766,7.6275,7.6766,68900.0
2005-02-24 15:00:00,7.81,7.82,7.8,7.82,27800.0,7.6668,7.6766,7.657,7.6766,27800.0
2005-02-24 15:30:00,7.82,7.82,7.78,7.8,103500.0,7.6766,7.6766,7.6374,7.657,103500.0
2005-02-25 09:30:00,7.86,7.9,7.77,7.77,28700.0,7.7159,7.7552,7.6275,7.6275,28700.0
2005-02-25 10:00:00,7.77,7.83,7.75,7.78,40000.0,7.6275,7.6864,7.6079,7.6374,40000.0
2005-02-25 10:30:00,7.78,7.86,7.77,7.84,37000.0,7.6374,7.7159,7.6275,7.6963,37000.0
2005-02-25 11:00:00,7.84,7.93,7.84,7.92,26100.0,7.6963,7.7846,7.6963,7.7748,26100.0
2005-02-25 11:30:00,7.92,7.95,7.9,7.9,28600.0,7.7748,7.8042,7.7552,7.7552,28600.0
2005-02-25 12:00:00,7.91,7.91,7.82,7.86,13600.0,7.765,7.765,7.6766,7.7159,13600.0
2005-02-25 12:30:00,7.89,7.89,7.82,7.82,22900.0,7.7453,7.7453,7.6766,7.6766,22900.0
2005-02-25 13:00:00,7.82,7.85,7.77,7.79,15000.0,7.6766,7.7061,7.6275,7.6472,15000.0
2005-02-25 13:30:00,7.79,7.81,7.75,7.8,22400.0,7.6472,7.6668,7.6079,7.657,22400.0
2005-02-25 14:00:00,7.8,7.84,7.79,7.83,22200.0,7.657,7.6963,7.6472,7.6864,22200.0
2005-02-25 14:30:00,7.82,7.86,7.81,7.83,25400.0,7.6766,7.7159,7.6668,7.6864,25400.0
2005-02-25 15:00:00,7.83,7.88,7.82,7.88,25900.0,7.6864,7.7355,7.6766,7.7355,25900.0
2005-02-25 15:30:00,7.87,7.97,7.83,7.96,67600.0,7.7257,7.8239,7.6864,7.8141,67600.0
2005-02-28 09:30:00,7.97,8.05,7.92,7.93,28500.0,7.8239,7.9024,7.7748,7.7846,28500.0
2005-02-28 10:00:00,7.93,7.95,7.84,7.86,35800.0,7.7846,7.8042,7.6963,7.7159,35800.0
2005-02-28 10:30:00,7.86,7.94,7.86,7.88,9700.0,7.7159,7.7944,7.7159,7.7355,9700.0
2005-02-28 11:00:00,7.87,7.9,7.8,7.84,10900.0,7.7257,7.7552,7.657,7.6963,10900.0
2005-02-28 11:30:00,7.85,7.89,7.83,7.83,11000.0,7.7061,7.7453,7.6864,7.6864,11000.0
2005-02-28 12:00:00,7.82,7.82,7.76,7.77,31300.0,7.6766,7.6766,7.6177,7.6275,31300.0
2005-02-28 12:30:00,7.77,7.82,7.75,7.79,12600.0,7.6275,7.6766,7.6079,7.6472,12600.0
2005-02-28 13:00:00,7.83,7.83,7.76,7.81,7800.0,7.6864,7.6864,7.6177,7.6668,7800.0
2005-02-28 13:30:00,7.8,7.82,7.75,7.77,26900.0,7.657,7.6766,7.6079,7.6275,26900.0
2005-02-28 14:00:00,7.76,7.76,7.75,7.75,60000.0,7.6177,7.6177,7.6079,7.6079,60000.0
2005-02-28 14:30:00,7.75,7.76,7.75,7.76,14100.0,7.6079,7.6177,7.6079,7.6177,14100.0
2005-02-28 15:00:00,7.76,7.79,7.75,7.77,17500.0,7.6177,7.6472,7.6079,7.6275,17500.0
2005-02-28 15:30:00,7.77,7.81,7.75,7.79,32000.0,7.6275,7.6668,7.6079,7.6472,32000.0
2005-03-01 09:30:00,7.85,7.86,7.79,7.86,32600.0,7.7061,7.7159,7.6472,7.7159,32600.0
2005-03-01 10:00:00,7.86,7.86,7.75,7.75,93000.0,7.7159,7.7159,7.6079,7.6079,93000.0
2005-03-01 10:30:00,7.76,7.76,7.56,7.6,191500.0,7.6177,7.6177,7.4214,7.4607,191500.0
2005-03-01 11:00:00,7.6,7.64,7.59,7.6,50300.0,7.4607,7.4999,7.4508,7.4607,50300.0
2005-03-01 11:30:00,7.62,7.65,7.57,7.6,23900.0,7.4803,7.5097,7.4312,7.4607,23900.0
2005-03-01 12:00:00,7.58,7.6,7.56,7.6,27300.0,7.441,7.4607,7.4214,7.4607,27300.0
2005-03-01 12:30:00,7.6,7.6,7.55,7.59,18100.0,7.4607,7.4607,7.4116,7.4508,18100.0
2005-03-01 13:00:00,7.57,7.6,7.55,7.55,24600.0,7.4312,7.4607,7.4116,7.4116,24600.0
2005-03-01 13:30:00,7.56,7.65,7.56,7.61,40800.0,7.4214,7.5097,7.4214,7.4705,40800.0
2005-03-01 14:00:00,7.62,7.65,7.61,7.65,96000.0,7.4803,7.5097,7.4705,7.5097,96000.0
2005-03-01 14:30:00,7.65,7.65,7.59,7.61,22400.0,7.5097,7.5097,7.4508,7.4705,22400.0
2005-03-01 15:00:00,7.61,7.61,7.55,7.57,132700.0,7.4705,7.4705,7.4116,7.4312,132700.0
2005-03-01 15:30:00,7.56,7.59,7.3,7.57,252400.0,7.4214,7.4508,7.1662,7.4312,252400.0
2005-03-02 09:30:00,7.47,7.62,7.46,7.58,42900.0,7.333,7.4803,7.3232,7.441,42900.0
2005-03-02 10:00:00,7.6,7.63,7.55,7.58,111900.0,7.4607,7.4901,7.4116,7.441,111900.0
2005-03-02 10:30:00,7.59,7.7,7.57,7.63,57700.0,7.4508,7.5588,7.4312,7.4901,57700.0
2005-03-02 11:00:00,7.69,7.71,7.61,7.66,47400.0,7.549,7.5686,7.4705,7.5196,47400.0
2005-03-02 11:30:00,7.66,7.69,7.62,7.66,26700.0,7.5196,7.549,7.4803,7.5196,26700.0
2005-03-02 12:00:00,7.65,7.66,7.6,7.64,19300.0,7.5097,7.5196,7.4607,7.4999,19300.0
2005-03-02 12:30:00,7.63,7.65,7.6,7.63,28700.0,7.4901,7.5097,7.4607,7.4901,28700.0
2005-03-02 13:00:00,7.64,7.64,7.63,7.63,15700.0,7.4999,7.4999,7.4901,7.4901,15700.0
2005-03-02 13:30:00,7.64,7.64,7.55,7.6,26600.0,7.4999,7.4999,7.4116,7.4607,26600.0
2005-03-02 14:00:00,7.6,7.64,7.58,7.6,19400.0,7.4607,7.4999,7.441,7.4607,19400.0
2005-03-02 14:30:00,7.61,7.62,7.56,7.62,32900.0,7.4705,7.4803,7.4214,7.4803,32900.0
2005-03-02 15:00:00,7.62,7.64,7.62,7.64,16100.0,7.4803,7.4999,7.4803,7.4999,16100.0
2005-03-02 15:30:00,7.64,7.67,7.63,7.66,99100.0,7.4999,7.5294,7.4901,7.5196,99100.0
2005-03-03 09:30:00,7.65,7.72,7.6,7.68,68600.0,7.5097,7.5785,7.4607,7.5392,68600.0
2005-03-03 10:00:00,7.69,7.7,7.59,7.6,38700.0,7.549,7.5588,7.4508,7.4607,38700.0
2005-03-03 10:30:00,7.63,7.7,7.6,7.69,16800.0,7.4901,7.5588,7.4607,7.549,16800.0
2005-03-03 11:00:00,7.69,7.69,7.6,7.67,47900.0,7.549,7.549,7.4607,7.5294,47900.0
2005-03-03 11:30:00,7.66,7.7,7.56,7.58,93200.0,7.5196,7.5588,7.4214,7.441,93200.0
2005-03-03 12:00:00,7.58,7.61,7.57,7.58,24100.0,7.441,7.4705,7.4312,7.441,24100.0
2005-03-03 12:30:00,7.58,7.6,7.56,7.6,18300.0,7.441,7.4607,7.4214,7.4607,18300.0
2005-03-03 13:00:00,7.61,7.63,7.55,7.6,22100.0,7.4705,7.4901,7.4116,7.4607,22100.0
2005-03-03 13:30:00,7.62,7.62,7.59,7.6,13000.0,7.4803,7.4803,7.4508,7.4607,13000.0
2005-03-03 14:00:00,7.62,7.63,7.59,7.61,91100.0,7.4803,7.4901,7.4508,7.4705,91100.0
2005-03-03 14:30:00,7.61,7.64,7.61,7.64,24100.0,7.4705,7.4999,7.4705,7.4999,24100.0
2005-03-03 15:00:00,7.64,7.64,7.61,7.63,33400.0,7.4999,7.4999,7.4705,7.4901,33400.0
2005-03-03 15:30:00,7.63,7.63,7.57,7.62,53000.0,7.4901,7.4901,7.4312,7.4803,53000.0
2005-03-04 09:30:00,7.63,7.7,7.61,7.7,37700.0,7.4901,7.5588,7.4705,7.5588,37700.0
2005-03-04 10:00:00,7.7,7.74,7.64,7.71,62200.0,7.5588,7.5981,7.4999,7.5686,62200.0
2005-03-04 10:30:00,7.73,7.75,7.63,7.64,19400.0,7.5883,7.6079,7.4901,7.4999,19400.0
2005-03-04 11:00:00,7.65,7.67,7.59,7.61,28100.0,7.5097,7.5294,7.4508,7.4705,28100.0
2005-03-04 11:30:00,7.61,7.66,7.61,7.65,32700.0,7.4705,7.5196,7.4705,7.5097,32700.0
2005-03-04 12:00:00,7.64,7.65,7.59,7.6,115500.0,7.4999,7.5097,7.4508,7.4607,115500.0
2005-03-04 12:30:00,7.59,7.6,7.57,7.57,67300.0,7.4508,7.4607,7.4312,7.4312,67300.0
2005-03-04 13:00:00,7.57,7.59,7.56,7.56,35600.0,7.4312,7.4508,7.4214,7.4214,35600.0
2005-03-04 13:30:00,7.56,7.59,7.56,7.59,149400.0,7.4214,7.4508,7.4214,7.4508,149400.0
2005-03-04 14:00:00,7.59,7.66,7.59,7.6,249300.0,7.4508,7.5196,7.4508,7.4607,249300.0
2005-03-04 14:30:00,7.61,7.61,7.6,7.61,93300.0,7.4705,7.4705,7.4607,7.4705,93300.0
2005-03-04 15:00:00,7.61,7.61,7.56,7.57,146300.0,7.4705,7.4705,7.4214,7.4312,146300.0
2005-03-04 15:30:00,7.57,7.59,7.55,7.59,76900.0,7.4312,7.4508,7.4116,7.4508,76900.0
2005-03-07 09:30:00,7.61,7.74,7.6,7.69,18400.0,7.4705,7.5981,7.4607,7.549,18400.0
2005-03-07 10:00:00,7.7,7.74,7.68,7.69,39800.0,7.5588,7.5981,7.5392,7.549,39800.0
2005-03-07 10:30:00,7.7,7.7,7.66,7.68,49800.0,7.5588,7.5588,7.5196,7.5392,49800.0
2005-03-07 11:00:00,7.69,7.71,7.68,7.68,136500.0,7.549,7.5686,7.5392,7.5392,136500.0
2005-03-07 11:30:00,7.7,7.71,7.69,7.69,69800.0,7.5588,7.5686,7.549,7.549,69800.0
2005-03-07 12:00:00,7.69,7.69,7.67,7.68,31800.0,7.549,7.549,7.5294,7.5392,31800.0
2005-03-07 12:30:00,7.69,7.69,7.6,7.61,34600.0,7.549,7.549,7.4607,7.4705,34600.0
2005-03-07 13:00:00,7.63,7.63,7.62,7.63,23400.0,7.4901,7.4901,7.4803,7.4901,23400.0
2005-03-07 13:30:00,7.62,7.63,7.61,7.63,29500.0,7.4803,7.4901,7.4705,7.4901,29500.0
2005-03-07 14:00:00,7.63,7.7,7.61,7.63,46100.0,7.4901,7.5588,7.4705,7.4901,46100.0
2005-03-07 14:30:00,7.62,7.63,7.59,7.6,78200.0,7.4803,7.4901,7.4508,7.4607,78200.0
2005-03-07 15:00:00,7.6,7.65,7.6,7.62,99600.0,7.4607,7.5097,7.4607,7.4803,99600.0
2005-03-07 15:30:00,7.62,7.64,7.59,7.63,137000.0,7.4803,7.4999,7.4508,7.4901,137000.0
2005-03-08 09:30:00,7.64,7.66,7.55,7.57,16200.0,7.4999,7.5196,7.4116,7.4312,16200.0
2005-03-08 10:00:00,7.56,7.57,7.53,7.56,37600.0,7.4214,7.4312,7.3919,7.4214,37600.0
2005-03-08 10:30:00,7.55,7.56,7.53,7.54,136900.0,7.4116,7.4214,7.3919,7.4018,136900.0
2005-03-08 11:00:00,7.54,7.54,7.48,7.49,25400.0,7.4018,7.4018,7.3429,7.3527,25400.0
2005-03-08 11:30:00,7.49,7.51,7.49,7.5,42500.0,7.3527,7.3723,7.3527,7.3625,42500.0
2005-03-08 12:00:00,7.5,7.53,7.49,7.51,11800.0,7.3625,7.3919,7.3527,7.3723,11800.0
2005-03-08 12:30:00,7.52,7.52,7.48,7.48,28400.0,7.3821,7.3821,7.3429,7.3429,28400.0
2005-03-08 13:00:00,7.48,7.49,7.48,7.48,4700.0,7.3429,7.3527,7.3429,7.3429,4700.0
2005-03-08 13:30:00,7.48,7.49,7.44,7.45,31900.0,7.3429,7.3527,7.3036,7.3134,31900.0
2005-03-08 14:00:00,7.45,7.47,7.41,7.45,28600.0,7.3134,7.333,7.2741,7.3134,28600.0
2005-03-08 14:30:00,7.44,7.45,7.43,7.44,28300.0,7.3036,7.3134,7.2938,7.3036,28300.0
2005-03-08 15:00:00,7.43,7.45,7.42,7.42,16700.0,7.2938,7.3134,7.284,7.284,16700.0
2005-03-08 15:30:00,7.42,7.45,7.38,7.4,74500.0,7.284,7.3134,7.2447,7.2643,74500.0
2005-03-09 09:30:00,7.35,7.5,7.31,7.34,32800.0,7.2152,7.3625,7.176,7.2054,32800.0
2005-03-09 10:00:00,7.34,7.35,7.31,7.35,124900.0,7.2054,7.2152,7.176,7.2152,124900.0
2005-03-09 10:30:00,7.34,7.44,7.34,7.43,77500.0,7.2054,7.3036,7.2054,7.2938,77500.0
2005-03-09 11:00:00,7.42,7.54,7.37,7.54,28100.0,7.284,7.4018,7.2349,7.4018,28100.0
2005-03-09 11:30:00,7.53,7.55,7.42,7.46,61200.0,7.3919,7.4116,7.284,7.3232,61200.0
2005-03-09 12:00:00,7.45,7.47,7.42,7.47,16100.0,7.3134,7.333,7.284,7.333,16100.0
2005-03-09 12:30:00,7.47,7.48,7.41,7.41,27400.0,7.333,7.3429,7.2741,7.2741,27400.0
2005-03-09 13:00:00,7.42,7.45,7.39,7.4,69100.0,7.284,7.3134,7.2545,7.2643,69100.0
2005-03-09 13:30:00,7.4,7.4,7.39,7.4,96700.0,7.2643,7.2643,7.2545,7.2643,96700.0
2005-03-09 14:00:00,7.4,7.43,7.39,7.41,36100.0,7.2643,7.2938,7.2545,7.2741,36100.0
2005-03-09 14:30:00,7.41,7.53,7.41,7.53,67000.0,7.2741,7.3919,7.2741,7.3919,67000.0
2005-03-09 15:00:00,7.53,7.54,7.4,7.52,43500.0,7.3919,7.4018,7.2643,7.3821,43500.0
2005-03-09 15:30:00,7.51,7.6,7.44,7.48,159200.0,7.3723,7.4607,7.3036,7.3429,159200.0
2005-03-10 09:30:00,7.48,7.53,7.4,7.4,50400.0,7.3429,7.3919,7.2643,7.2643,50400.0
2005-03-10 10:00:00,7.37,7.61,7.37,7.6,74200.0,7.2349,7.4705,7.2349,7.4607,74200.0
2005-03-10 10:30:00,7.61,7.62,7.56,7.62,24400.0,7.4705,7.4803,7.4214,7.4803,24400.0
2005-03-10 11:00:00,7.6,7.61,7.5,7.56,45500.0,7.4607,7.4705,7.3625,7.4214,45500.0
2005-03-10 11:30:00,7.54,7.55,7.52,7.53,21900.0,7.4018,7.4116,7.3821,7.3919,21900.0
2005-03-10 12:00:00,7.53,7.54,7.49,7.52,57300.0,7.3919,7.4018,7.3527,7.3821,57300.0
2005-03-10 12:30:00,7.52,7.53,7.46,7.49,134500.0,7.3821,7.3919,7.3232,7.3527,134500.0
2005-03-10 13:00:00,7.49,7.5,7.49,7.5,136400.0,7.3527,7.3625,7.3527,7.3625,136400.0
2005-03-10 13:30:00,7.51,7.56,7.51,7.54,51800.0,7.3723,7.4214,7.3723,7.4018,51800.0
2005-03-10 14:00:00,7.54,7.55,7.47,7.48,48800.0,7.4018,7.4116,7.333,7.3429,48800.0
2005-03-10 14:30:00,7.48,7.5,7.47,7.48,45200.0,7.3429,7.3625,7.333,7.3429,45200.0
2005-03-10 15:00:00,7.48,7.48,7.31,7.39,59500.0,7.3429,7.3429,7.176,7.2545,59500.0
2005-03-10 15:30:00,7.38,7.42,7.35,7.35,75300.0,7.2447,7.284,7.2152,7.2152,75300.0
2005-03-11 09:30:00,7.35,7.48,7.34,7.45,43300.0,7.2152,7.3429,7.2054,7.3134,43300.0
2005-03-11 10:00:00,7.45,7.49,7.38,7.4,45600.0,7.3134,7.3527,7.2447,7.2643,45600.0
2005-03-11 10:30:00,7.4,7.41,7.37,7.37,32100.0,7.2643,7.2741,7.2349,7.2349,32100.0
2005-03-11 11:00:00,7.38,7.4,7.35,7.36,44300.0,7.2447,7.2643,7.2152,7.2251,44300.0
2005-03-11 11:30:00,7.36,7.42,7.35,7.4,157900.0,7.2251,7.284,7.2152,7.2643,157900.0
2005-03-11 12:00:00,7.41,7.45,7.4,7.43,16200.0,7.2741,7.3134,7.2643,7.2938,16200.0
2005-03-11 12:30:00,7.43,7.5,7.43,7.5,25300.0,7.2938,7.3625,7.2938,7.3625,25300.0
2005-03-11 13:00:00,7.5,7.55,7.49,7.55,158400.0,7.3625,7.4116,7.3527,7.4116,158400.0
2005-03-11 13:30:00,7.55,7.55,7.49,7.5,30300.0,7.4116,7.4116,7.3527,7.3625,30300.0
2005-03-11 14:00:00,7.51,7.54,7.51,7.53,15000.0,7.3723,7.4018,7.3723,7.3919,15000.0
2005-03-11 14:30:00,7.54,7.55,7.52,7.53,36700.0,7.4018,7.4116,7.3821,7.3919,36700.0
2005-03-11 15:00:00,7.53,7.55,7.52,7.54,76400.0,7.3919,7.4116,7.3821,7.4018,76400.0
2005-03-11 15:30:00,7.55,7.55,7.52,7.53,94100.0,7.4116,7.4116,7.3821,7.3919,94100.0
2005-03-14 09:30:00,7.5,7.58,7.47,7.5,47300.0,7.3625,7.441,7.333,7.3625,47300.0
2005-03-14 10:00:00,7.5,7.5,7.46,7.48,29300.0,7.3625,7.3625,7.3232,7.3429,29300.0
2005-03-14 10:30:00,7.48,7.49,7.44,7.48,24900.0,7.3429,7.3527,7.3036,7.3429,24900.0
2005-03-14 11:00:00,7.49,7.49,7.46,7.47,7300.0,7.3527,7.3527,7.3232,7.333,7300.0
2005-03-14 11:30:00,7.47,7.49,7.42,7.43,48000.0,7.333,7.3527,7.284,7.2938,48000.0
2005-03-14 12:00:00,7.42,7.47,7.4,7.43,25600.0,7.284,7.333,7.2643,7.2938,25600.0
2005-03-14 12:30:00,7.43,7.45,7.41,7.41,14700.0,7.2938,7.3134,7.2741,7.2741,14700.0
2005-03-14 13:00:00,7.41,7.44,7.41,7.41,32900.0,7.2741,7.3036,7.2741,7.2741,32900.0
2005-03-14 13:30:00,7.41,7.41,7.39,7.4,32000.0,7.2741,7.2741,7.2545,7.2643,32000.0
2005-03-14 14:00:00,7.4,7.42,7.38,7.42,30300.0,7.2643,7.284,7.2447,7.284,30300.0
2005-03-14 14:30:00,7.41,7.43,7.38,7.42,33900.0,7.2741,7.2938,7.2447,7.284,33900.0
2005-03-14 15:00:00,7.4,7.45,7.39,7.44,28400.0,7.2643,7.3134,7.2545,7.3036,28400.0
2005-03-14 15:30:00,7.42,7.48,7.41,7.44,42600.0,7.284,7.3429,7.2741,7.3036,42600.0
2005-03-15 09:30:00,7.25,7.39,7.25,7.37,192200.0,7.1171,7.2545,7.1171,7.2349,192200.0
2005-03-15 10:00:00,7.37,7.37,7.3,7.31,60600.0,7.2349,7.2349,7.1662,7.176,60600.0
2005-03-15 10:30:00,7.32,7.44,7.32,7.4,156600.0,7.1858,7.3036,7.1858,7.2643,156600.0
2005-03-15 11:00:00,7.4,7.42,7.36,7.41,26400.0,7.2643,7.284,7.2251,7.2741,26400.0
2005-03-15 11:30:00,7.41,7.44,7.36,7.44,233700.0,7.2741,7.3036,7.2251,7.3036,233700.0
2005-03-15 12:00:00,7.41,7.49,7.41,7.49,23000.0,7.2741,7.3527,7.2741,7.3527,23000.0
2005-03-15 12:30:00,7.48,7.48,7.43,7.43,5000.0,7.3429,7.3429,7.2938,7.2938,5000.0
2005-03-15 13:00:00,7.43,7.43,7.37,7.38,52100.0,7.2938,7.2938,7.2349,7.2447,52100.0
2005-03-15 13:30:00,7.38,7.43,7.34,7.38,35800.0,7.2447,7.2938,7.2054,7.2447,35800.0
2005-03-15 14:00:00,7.36,7.37,7.3,7.33,42800.0,7.2251,7.2349,7.1662,7.1956,42800.0
2005-03-15 14:30:00,7.34,7.36,7.31,7.31,23200.0,7.2054,7.2251,7.176,7.176,23200.0
2005-03-15 15:00:00,7.31,7.34,7.29,7.31,26400.0,7.176,7.2054,7.1563,7.176,26400.0
2005-03-15 15:30:00,7.31,7.36,7.31,7.34,115700.0,7.176,7.2251,7.176,7.2054,115700.0
2005-03-16 09:30:00,7.3,7.41,7.26,7.41,21300.0,7.1662,7.2741,7.1269,7.2741,21300.0
2005-03-16 10:00:00,7.41,7.44,7.36,7.43,17700.0,7.2741,7.3036,7.2251,7.2938,17700.0
2005-03-16 10:30:00,7.44,7.44,7.39,7.43,22300.0,7.3036,7.3036,7.2545,7.2938,22300.0
2005-03-16 11:00:00,7.4,7.44,7.38,7.42,16500.0,7.2643,7.3036,7.2447,7.284,16500.0
2005-03-16 11:30:00,7.42,7.45,7.34,7.4,27300.0,7.284,7.3134,7.2054,7.2643,27300.0
2005-03-16 12:00:00,7.38,7.4,7.38,7.4,8100.0,7.2447,7.2643,7.2447,7.2643,8100.0
2005-03-16 12:30:00,7.4,7.41,7.39,7.41,10700.0,7.2643,7.2741,7.2545,7.2741,10700.0
2005-03-16 13:00:00,7.41,7.42,7.39,7.4,21200.0,7.2741,7.284,7.2545,7.2643,21200.0
2005-03-16 13:30:00,7.4,7.43,7.36,7.39,31700.0,7.2643,7.2938,7.2251,7.2545,31700.0
2005-03-16 14:00:00,7.41,7.41,7.35,7.4,7300.0,7.2741,7.2741,7.2152,7.2643,7300.0
2005-03-16 14:30:00,7.4,7.43,7.38,7.43,23000.0,7.2643,7.2938,7.2447,7.2938,23000.0
2005-03-16 15:00:00,7.42,7.45,7.39,7.4,27400.0,7.284,7.3134,7.2545,7.2643,27400.0
2005-03-16 15:30:00,7.4,7.41,7.34,7.37,34300.0,7.2643,7.2741,7.2054,7.2349,34300.0
2005-03-17 09:30:00,7.32,7.37,7.25,7.33,48500.0,7.1858,7.2349,7.1171,7.1956,48500.0
2005-03-17 10:00:00,7.33,7.37,7.32,7.35,23700.0,7.1956,7.2349,7.1858,7.2152,23700.0
2005-03-17 10:30:00,7.35,7.43,7.34,7.41,71700.0,7.2152,7.2938,7.2054,7.2741,71700.0
2005-03-17 11:00:00,7.4,7.44,7.38,7.42,25300.0,7.2643,7.3036,7.2447,7.284,25300.0
2005-03-17 11:30:00,7.42,7.47,7.42,7.45,18700.0,7.284,7.333,7.284,7.3134,18700.0
2005-03-17 12:00:00,7.46,7.47,7.45,7.47,20100.0,7.3232,7.333,7.3134,7.333,20100.0
2005-03-17 12:30:00,7.47,7.5,7.46,7.48,30400.0,7.333,7.3625,7.3232,7.3429,30400.0
2005-03-17 13:00:00,7.49,7.52,7.48,7.51,57800.0,7.3527,7.3821,7.3429,7.3723,57800.0
2005-03-17 13:30:00,7.51,7.52,7.48,7.5,43800.0,7.3723,7.3821,7.3429,7.3625,43800.0
2005-03-17 14:00:00,7.5,7.55,7.49,7.55,41100.0,7.3625,7.4116,7.3527,7.4116,41100.0
2005-03-17 14:30:00,7.55,7.55,7.51,7.54,31400.0,7.4116,7.4116,7.3723,7.4018,31400.0
2005-03-17 15:00:00,7.54,7.57,7.52,7.54,49100.0,7.4018,7.4312,7.3821,7.4018,49100.0
2005-03-17 15:30:00,7.54,7.54,7.5,7.5,108200.0,7.4018,7.4018,7.3625,7.3625,108200.0
2005-03-18 09:30:00,7.51,7.52,7.4,7.47,269400.0,7.3723,7.3821,7.2643,7.333,269400.0
2005-03-18 10:00:00,7.45,7.54,7.42,7.54,25500.0,7.3134,7.4018,7.284,7.4018,25500.0
2005-03-18 10:30:00,7.53,7.58,7.48,7.54,55700.0,7.3919,7.441,7.3429,7.4018,55700.0
2005-03-18 11:00:00,7.54,7.58,7.53,7.57,22000.0,7.4018,7.441,7.3919,7.4312,22000.0
2005-03-18 11:30:00,7.56,7.56,7.53,7.54,5300.0,7.4214,7.4214,7.3919,7.4018,5300.0
2005-03-18 12:00:00,7.53,7.54,7.5,7.51,43700.0,7.3919,7.4018,7.3625,7.3723,43700.0
2005-03-18 12:30:00,7.5,7.51,7.45,7.45,52900.0,7.3625,7.3723,7.3134,7.3134,52900.0
2005-03-18 13:00:00,7.47,7.49,7.43,7.49,59800.0,7.333,7.3527,7.2938,7.3527,59800.0
2005-03-18 13:30:00,7.49,7.49,7.46,7.47,219200.0,7.3527,7.3527,7.3232,7.333,219200.0
2005-03-18 14:00:00,7.47,7.52,7.46,7.52,13100.0,7.333,7.3821,7.3232,7.3821,13100.0
2005-03-18 14:30:00,7.5,7.54,7.49,7.51,31800.0,7.3625,7.4018,7.3527,7.3723,31800.0
2005-03-18 15:00:00,7.51,7.52,7.51,7.51,42700.0,7.3723,7.3821,7.3723,7.3723,42700.0
2005-03-18 15:30:00,7.51,7.54,7.51,7.51,65900.0,7.3723,7.4018,7.3723,7.3723,65900.0
2005-03-21 09:30:00,7.51,7.54,7.48,7.51,31500.0,7.3723,7.4018,7.3429,7.3723,31500.0
2005-03-21 10:00:00,7.52,7.56,7.48,7.53,27400.0,7.3821,7.4214,7.3429,7.3919,27400.0
2005-03-21 10:30:00,7.52,7.53,7.48,7.52,54100.0,7.3821,7.3919,7.3429,7.3821,54100.0
2005-03-21 11:00:00,7.5,7.53,7.5,7.52,13500.0,7.3625,7.3919,7.3625,7.3821,13500.0
2005-03-21 11:30:00,7.51,7.53,7.49,7.49,17800.0,7.3723,7.3919,7.3527,7.3527,17800.0
2005-03-21 12:00:00,7.5,7.51,7.5,7.5,14400.0,7.3625,7.3723,7.3625,7.3625,14400.0
2005-03-21 12:30:00,7.5,7.51,7.5,7.5,18500.0,7.3625,7.3723,7.3625,7.3625,18500.0
2005-03-21 13:00:00,7.5,7.51,7.5,7.5,14500.0,7.3625,7.3723,7.3625,7.3625,14500.0
2005-03-21 13:30:00,7.5,7.51,7.5,7.5,6600.0,7.3625,7.3723,7.3625,7.3625,6600.0
2005-03-21 14:00:00,7.5,7.5,7.47,7.49,90600.0,7.3625,7.3625,7.333,7.3527,90600.0
2005-03-21 14:30:00,7.49,7.5,7.48,7.48,39500.0,7.3527,7.3625,7.3429,7.3429,39500.0
2005-03-21 15:00:00,7.48,7.51,7.48,7.51,85400.0,7.3429,7.3723,7.3429,7.3723,85400.0
2005-03-21 15:30:00,7.51,7.51,7.49,7.5,71500.0,7.3723,7.3723,7.3527,7.3625,71500.0
2005-03-22 09:30:00,7.49,7.6,7.45,7.59,31900.0,7.3527,7.4607,7.3134,7.4508,31900.0
2005-03-22 10:00:00,7.58,7.69,7.56,7.68,52700.0,7.441,7.549,7.4214,7.5392,52700.0
2005-03-22 10:30:00,7.68,7.69,7.64,7.66,20900.0,7.5392,7.549,7.4999,7.5196,20900.0
2005-03-22 11:00:00,7.66,7.71,7.66,7.71,32800.0,7.5196,7.5686,7.5196,7.5686,32800.0
2005-03-22 11:30:00,7.71,7.73,7.7,7.73,25200.0,7.5686,7.5883,7.5588,7.5883,25200.0
2005-03-22 12:00:00,7.72,7.73,7.72,7.72,15200.0,7.5785,7.5883,7.5785,7.5785,15200.0
2005-03-22 12:30:00,7.72,7.73,7.7,7.7,70600.0,7.5785,7.5883,7.5588,7.5588,70600.0
2005-03-22 13:00:00,7.7,7.78,7.7,7.78,25100.0,7.5588,7.6374,7.5588,7.6374,25100.0
2005-03-22 13:30:00,7.78,7.8,7.74,7.8,27100.0,7.6374,7.657,7.5981,7.657,27100.0
2005-03-22 14:00:00,7.8,7.9,7.8,7.86,117700.0,7.657,7.7552,7.657,7.7159,117700.0
2005-03-22 14:30:00,7.85,7.86,7.68,7.74,97900.0,7.7061,7.7159,7.5392,7.5981,97900.0
2005-03-22 15:00:00,7.74,7.75,7.69,7.73,53300.0,7.5981,7.6079,7.549,7.5883,53300.0
2005-03-22 15:30:00,7.72,7.78,7.71,7.76,114100.0,7.5785,7.6374,7.5686,7.6177,114100.0
2005-03-23 09:30:00,7.71,7.76,7.65,7.66,35600.0,7.5686,7.6177,7.5097,7.5196,35600.0
2005-03-23 10:00:00,7.66,7.68,7.61,7.63,90800.0,7.5196,7.5392,7.4705,7.4901,90800.0
2005-03-23 10:30:00,7.63,7.67,7.61,7.63,49000.0,7.4901,7.5294,7.4705,7.4901,49000.0
2005-03-23 11:00:00,7.63,7.66,7.61,7.65,16800.0,7.4901,7.5196,7.4705,7.5097,16800.0
2005-03-23 11:30:00,7.65,7.65,7.62,7.63,29100.0,7.5097,7.5097,7.4803,7.4901,29100.0
2005-03-23 12:00:00,7.62,7.64,7.61,7.63,19600.0,7.4803,7.4999,7.4705,7.4901,19600.0
2005-03-23 12:30:00,7.63,7.63,7.6,7.6,9400.0,7.4901,7.4901,7.4607,7.4607,9400.0
2005-03-23 13:00:00,7.6,7.61,7.58,7.6,21000.0,7.4607,7.4705,7.441,7.4607,21000.0
2005-03-23 13:30:00,7.6,7.61,7.57,7.6,26800.0,7.4607,7.4705,7.4312,7.4607,26800.0
2005-03-23 14:00:00,7.6,7.66,7.6,7.63,37600.0,7.4607,7.5196,7.4607,7.4901,37600.0
2005-03-23 14:30:00,7.64,7.65,7.61,7.62,31100.0,7.4999,7.5097,7.4705,7.4803,31100.0
2005-03-23 15:00:00,7.61,7.64,7.59,7.6,36700.0,7.4705,7.4999,7.4508,7.4607,36700.0
2005-03-23 15:30:00,7.6,7.6,7.5,7.52,83000.0,7.4607,7.4607,7.3625,7.3821,83000.0
2005-03-24 09:30:00,7.5,7.65,7.5,7.65,19200.0,7.3625,7.5097,7.3625,7.5097,19200.0
2005-03-24 10:00:00,7.64,7.67,7.63,7.67,14100.0,7.4999,7.5294,7.4901,7.5294,14100.0
2005-03-24 10:30:00,7.67,7.67,7.58,7.6,18500.0,7.5294,7.5294,7.441,7.4607,18500.0
2005-03-24 11:00:00,7.61,7.61,7.52,7.53,36400.0,7.4705,7.4705,7.3821,7.3919,36400.0
2005-03-24 11:30:00,7.53,7.54,7.5,7.51,9500.0,7.3919,7.4018,7.3625,7.3723,9500.0
2005-03-24 12:00:00,7.51,7.52,7.5,7.52,18100.0,7.3723,7.3821,7.3625,7.3821,18100.0
2005-03-24 12:30:00,7.52,7.58,7.5,7.58,33700.0,7.3821,7.441,7.3625,7.441,33700.0
2005-03-24 13:00:00,7.55,7.57,7.5,7.53,137200.0,7.4116,7.4312,7.3625,7.3919,137200.0
2005-03-24 13:30:00,7.53,7.58,7.52,7.55,16900.0,7.3919,7.441,7.3821,7.4116,16900.0
2005-03-24 14:00:00,7.54,7.56,7.53,7.56,8500.0,7.4018,7.4214,7.3919,7.4214,8500.0
2005-03-24 14:30:00,7.56,7.57,7.53,7.57,10200.0,7.4214,7.4312,7.3919,7.4312,10200.0
2005-03-24 15:00:00,7.57,7.57,7.54,7.55,21700.0,7.4312,7.4312,7.4018,7.4116,21700.0
2005-03-24 15:30:00,7.54,7.54,7.5,7.51,37400.0,7.4018,7.4018,7.3625,7.3723,37400.0
2005-03-28 09:30:00,7.57,7.63,7.53,7.62,24300.0,7.4312,7.4901,7.3919,7.4803,24300.0
2005-03-28 10:00:00,7.6,7.62,7.52,7.55,20800.0,7.4607,7.4803,7.3821,7.4116,20800.0
2005-03-28 10:30:00,7.54,7.59,7.53,7.58,12100.0,7.4018,7.4508,7.3919,7.441,12100.0
2005-03-28 11:00:00,7.58,7.6,7.52,7.55,31200.0,7.441,7.4607,7.3821,7.4116,31200.0
2005-03-28 11:30:00,7.56,7.59,7.51,7.56,11500.0,7.4214,7.4508,7.3723,7.4214,11500.0
2005-03-28 12:00:00,7.56,7.58,7.55,7.57,43500.0,7.4214,7.441,7.4116,7.4312,43500.0
2005-03-28 12:30:00,7.58,7.61,7.57,7.59,33500.0,7.441,7.4705,7.4312,7.4508,33500.0
2005-03-28 13:00:00,7.59,7.6,7.58,7.59,34100.0,7.4508,7.4607,7.441,7.4508,34100.0
2005-03-28 13:30:00,7.59,7.6,7.58,7.6,26200.0,7.4508,7.4607,7.441,7.4607,26200.0
2005-03-28 14:00:00,7.6,7.62,7.59,7.62,19800.0,7.4607,7.4803,7.4508,7.4803,19800.0
2005-03-28 14:30:00,7.62,7.67,7.61,7.65,38200.0,7.4803,7.5294,7.4705,7.5097,38200.0
2005-03-28 15:00:00,7.65,7.69,7.65,7.66,46400.0,7.5097,7.549,7.5097,7.5196,46400.0
2005-03-28 15:30:00,7.67,7.7,7.61,7.65,71500.0,7.5294,7.5588,7.4705,7.5097,71500.0
2005-03-29 09:30:00,7.57,7.67,7.56,7.6,26700.0,7.4312,7.5294,7.4214,7.4607,26700.0
2005-03-29 10:00:00,7.6,7.69,7.6,7.69,34100.0,7.4607,7.549,7.4607,7.549,34100.0
2005-03-29 10:30:00,7.68,7.73,7.67,7.71,24500.0,7.5392,7.5883,7.5294,7.5686,24500.0
2005-03-29 11:00:00,7.71,7.73,7.68,7.68,18800.0,7.5686,7.5883,7.5392,7.5392,18800.0
2005-03-29 11:30:00,7.68,7.71,7.65,7.68,39200.0,7.5392,7.5686,7.5097,7.5392,39200.0
2005-03-29 12:00:00,7.68,7.68,7.65,7.65,23800.0,7.5392,7.5392,7.5097,7.5097,23800.0
2005-03-29 12:30:00,7.66,7.67,7.65,7.66,21700.0,7.5196,7.5294,7.5097,7.5196,21700.0
2005-03-29 13:00:00,7.65,7.66,7.61,7.62,51800.0,7.5097,7.5196,7.4705,7.4803,51800.0
2005-03-29 13:30:00,7.62,7.62,7.6,7.6,26800.0,7.4803,7.4803,7.4607,7.4607,26800.0
2005-03-29 14:00:00,7.61,7.61,7.57,7.57,55200.0,7.4705,7.4705,7.4312,7.4312,55200.0
2005-03-29 14:30:00,7.57,7.58,7.57,7.58,38300.0,7.4312,7.441,7.4312,7.441,38300.0
2005-03-29 15:00:00,7.58,7.58,7.53,7.54,27500.0,7.441,7.441,7.3919,7.4018,27500.0
2005-03-29 15:30:00,7.53,7.54,7.5,7.51,60100.0,7.3919,7.4018,7.3625,7.3723,60100.0
2005-03-30 09:30:00,7.52,7.59,7.51,7.51,17400.0,7.3821,7.4508,7.3723,7.3723,17400.0
2005-03-30 10:00:00,7.51,7.56,7.5,7.53,21400.0,7.3723,7.4214,7.3625,7.3919,21400.0
2005-03-30 10:30:00,7.54,7.63,7.53,7.63,12800.0,7.4018,7.4901,7.3919,7.4901,12800.0
2005-03-30 11:00:00,7.63,7.63,7.57,7.57,28000.0,7.4901,7.4901,7.4312,7.4312,28000.0
2005-03-30 11:30:00,7.57,7.64,7.56,7.62,27700.0,7.4312,7.4999,7.4214,7.4803,27700.0
2005-03-30 12:00:00,7.62,7.65,7.61,7.63,7500.0,7.4803,7.5097,7.4705,7.4901,7500.0
2005-03-30 12:30:00,7.63,7.65,7.57,7.57,16000.0,7.4901,7.5097,7.4312,7.4312,16000.0
2005-03-30 13:00:00,7.57,7.57,7.54,7.54,11100.0,7.4312,7.4312,7.4018,7.4018,11100.0
2005-03-30 13:30:00,7.55,7.58,7.53,7.58,19600.0,7.4116,7.441,7.3919,7.441,19600.0
2005-03-30 14:00:00,7.58,7.59,7.55,7.56,17300.0,7.441,7.4508,7.4116,7.4214,17300.0
2005-03-30 14:30:00,7.56,7.57,7.55,7.56,12200.0,7.4214,7.4312,7.4116,7.4214,12200.0
2005-03-30 15:00:00,7.55,7.57,7.55,7.56,42800.0,7.4116,7.4312,7.4116,7.4214,42800.0
2005-03-30 15:30:00,7.57,7.64,7.56,7.61,61300.0,7.4312,7.4999,7.4214,7.4705,61300.0
2005-03-31 09:30:00,7.59,7.59,7.5,7.57,57500.0,7.4508,7.4508,7.3625,7.4312,57500.0
2005-03-31 10:00:00,7.54,7.55,7.51,7.51,19000.0,7.4018,7.4116,7.3723,7.3723,19000.0
2005-03-31 10:30:00,7.51,7.52,7.47,7.5,20200.0,7.3723,7.3821,7.333,7.3625,20200.0
2005-03-31 11:00:00,7.5,7.56,7.5,7.56,7700.0,7.3625,7.4214,7.3625,7.4214,7700.0
2005-03-31 11:30:00,7.58,7.58,7.54,7.56,19600.0,7.441,7.441,7.4018,7.4214,19600.0
2005-03-31 12:00:00,7.56,7.56,7.55,7.56,7600.0,7.4214,7.4214,7.4116,7.4214,7600.0
2005-03-31 12:30:00,7.56,7.59,7.56,7.58,29600.0,7.4214,7.4508,7.4214,7.441,29600.0
2005-03-31 13:00:00,7.58,7.6,7.58,7.6,14700.0,7.441,7.4607,7.441,7.4607,14700.0
2005-03-31 13:30:00,7.6,7.6,7.59,7.6,13300.0,7.4607,7.4607,7.4508,7.4607,13300.0
2005-03-31 14:00:00,7.6,7.6,7.56,7.59,166100.0,7.4607,7.4607,7.4214,7.4508,166100.0
2005-03-31 14:30:00,7.6,7.63,7.6,7.61,24100.0,7.4607,7.4901,7.4607,7.4705,24100.0
2005-03-31 15:00:00,7.62,7.63,7.59,7.61,46100.0,7.4803,7.4901,7.4508,7.4705,46100.0
2005-03-31 15:30:00,7.61,7.61,7.6,7.6,26400.0,7.4705,7.4705,7.4607,7.4607,26400.0
2005-04-01 09:30:00,7.68,7.74,7.63,7.69,16500.0,7.5392,7.5981,7.4901,7.549,16500.0
2005-04-01 10:00:00,7.68,7.72,7.53,7.63,77600.0,7.5392,7.5785,7.3919,7.4901,77600.0
2005-04-01 10:30:00,7.59,7.62,7.52,7.52,41700.0,7.4508,7.4803,7.3821,7.3821,41700.0
2005-04-01 11:00:00,7.52,7.55,7.5,7.54,32500.0,7.3821,7.4116,7.3625,7.4018,32500.0
2005-04-01 11:30:00,7.53,7.57,7.53,7.53,17800.0,7.3919,7.4312,7.3919,7.3919,17800.0
2005-04-01 12:00:00,7.54,7.55,7.5,7.52,21100.0,7.4018,7.4116,7.3625,7.3821,21100.0
2005-04-01 12:30:00,7.51,7.62,7.51,7.62,17900.0,7.3723,7.4803,7.3723,7.4803,17900.0
2005-04-01 13:00:00,7.61,7.62,7.6,7.61,19200.0,7.4705,7.4803,7.4607,7.4705,19200.0
2005-04-01 13:30:00,7.61,7.69,7.61,7.65,45600.0,7.4705,7.549,7.4705,7.5097,45600.0
2005-04-01 14:00:00,7.66,7.67,7.65,7.65,20800.0,7.5196,7.5294,7.5097,7.5097,20800.0
2005-04-01 14:30:00,7.65,7.66,7.62,7.63,18600.0,7.5097,7.5196,7.4803,7.4901,18600.0
2005-04-01 15:00:00,7.63,7.64,7.6,7.6,32400.0,7.4901,7.4999,7.4607,7.4607,32400.0
2005-04-01 15:30:00,7.6,7.63,7.59,7.6,33800.0,7.4607,7.4901,7.4508,7.4607,33800.0
2005-04-04 09:30:00,7.57,7.68,7.57,7.61,7400.0,7.4312,7.5392,7.4312,7.4705,7400.0
2005-04-04 10:00:00,7.61,7.61,7.51,7.53,15000.0,7.4705,7.4705,7.3723,7.3919,15000.0
2005-04-04 10:30:00,7.53,7.58,7.53,7.54,9400.0,7.3919,7.441,7.3919,7.4018,9400.0
2005-04-04 11:00:00,7.54,7.54,7.51,7.52,39600.0,7.4018,7.4018,7.3723,7.3821,39600.0
2005-04-04 11:30:00,7.52,7.56,7.52,7.56,10000.0,7.3821,7.4214,7.3821,7.4214,10000.0
2005-04-04 12:00:00,7.55,7.61,7.54,7.56,57500.0,7.4116,7.4705,7.4018,7.4214,57500.0
2005-04-04 12:30:00,7.55,7.56,7.55,7.56,3900.0,7.4116,7.4214,7.4116,7.4214,3900.0
2005-04-04 13:00:00,7.57,7.62,7.57,7.58,13300.0,7.4312,7.4803,7.4312,7.441,13300.0
2005-04-04 13:30:00,7.58,7.63,7.57,7.63,14000.0,7.441,7.4901,7.4312,7.4901,14000.0
2005-04-04 14:00:00,7.63,7.74,7.63,7.72,20900.0,7.4901,7.5981,7.4901,7.5785,20900.0
2005-04-04 14:30:00,7.72,7.75,7.71,7.72,14400.0,7.5785,7.6079,7.5686,7.5785,14400.0
2005-04-04 15:00:00,7.72,7.75,7.7,7.75,13400.0,7.5785,7.6079,7.5588,7.6079,13400.0
2005-04-04 15:30:00,7.74,7.75,7.63,7.63,138700.0,7.5981,7.6079,7.4901,7.4901,138700.0
2005-04-05 09:30:00,7.63,7.78,7.58,7.76,14300.0,7.4901,7.6374,7.441,7.6177,14300.0
2005-04-05 10:00:00,7.77,7.8,7.67,7.68,16400.0,7.6275,7.657,7.5294,7.5392,16400.0
2005-04-05 10:30:00,7.68,7.72,7.63,7.64,16000.0,7.5392,7.5785,7.4901,7.4999,16000.0
2005-04-05 11:00:00,7.63,7.64,7.57,7.57,18100.0,7.4901,7.4999,7.4312,7.4312,18100.0
2005-04-05 11:30:00,7.58,7.67,7.57,7.61,7800.0,7.441,7.5294,7.4312,7.4705,7800.0
2005-04-05 12:00:00,7.62,7.68,7.62,7.68,6800.0,7.4803,7.5392,7.4803,7.5392,6800.0
2005-04-05 12:30:00,7.68,7.68,7.67,7.67,3400.0,7.5392,7.5392,7.5294,7.5294,3400.0
2005-04-05 13:00:00,7.68,7.69,7.67,7.68,6100.0,7.5392,7.549,7.5294,7.5392,6100.0
2005-04-05 13:30:00,7.68,7.7,7.67,7.68,15600.0,7.5392,7.5588,7.5294,7.5392,15600.0
2005-04-05 14:00:00,7.67,7.68,7.65,7.67,39900.0,7.5294,7.5392,7.5097,7.5294,39900.0
2005-04-05 14:30:00,7.67,7.67,7.66,7.67,5700.0,7.5294,7.5294,7.5196,7.5294,5700.0
2005-04-05 15:00:00,7.66,7.67,7.66,7.67,11600.0,7.5196,7.5294,7.5196,7.5294,11600.0
2005-04-05 15:30:00,7.66,7.68,7.63,7.67,51200.0,7.5196,7.5392,7.4901,7.5294,51200.0
2005-04-06 09:30:00,7.64,7.67,7.6,7.62,21500.0,7.4999,7.5294,7.4607,7.4803,21500.0
2005-04-06 10:00:00,7.62,7.66,7.61,7.62,13500.0,7.4803,7.5196,7.4705,7.4803,13500.0
2005-04-06 10:30:00,7.63,7.69,7.61,7.67,20900.0,7.4901,7.549,7.4705,7.5294,20900.0
2005-04-06 11:00:00,7.67,7.69,7.66,7.69,19800.0,7.5294,7.549,7.5196,7.549,19800.0
2005-04-06 11:30:00,7.69,7.7,7.68,7.68,53800.0,7.549,7.5588,7.5392,7.5392,53800.0
2005-04-06 12:00:00,7.69,7.69,7.67,7.67,2000.0,7.549,7.549,7.5294,7.5294,2000.0
2005-04-06 12:30:00,7.66,7.7,7.65,7.66,208300.0,7.5196,7.5588,7.5097,7.5196,208300.0
2005-04-06 13:00:00,7.66,7.66,7.65,7.65,4700.0,7.5196,7.5196,7.5097,7.5097,4700.0
2005-04-06 13:30:00,7.66,7.66,7.65,7.65,21800.0,7.5196,7.5196,7.5097,7.5097,21800.0
2005-04-06 14:00:00,7.66,7.68,7.65,7.68,8300.0,7.5196,7.5392,7.5097,7.5392,8300.0
2005-04-06 14:30:00,7.67,7.7,7.67,7.67,30000.0,7.5294,7.5588,7.5294,7.5294,30000.0
2005-04-06 15:00:00,7.68,7.68,7.66,7.67,21700.0,7.5392,7.5392,7.5196,7.5294,21700.0
2005-04-06 15:30:00,7.67,7.68,7.65,7.66,23300.0,7.5294,7.5392,7.5097,7.5196,23300.0
2005-04-07 09:30:00,7.65,7.7,7.59,7.7,105700.0,7.5097,7.5588,7.4508,7.5588,105700.0
2005-04-07 10:00:00,7.69,7.75,7.69,7.73,67700.0,7.549,7.6079,7.549,7.5883,67700.0
2005-04-07 10:30:00,7.73,7.8,7.73,7.76,91400.0,7.5883,7.657,7.5883,7.6177,91400.0
2005-04-07 11:00:00,7.75,7.79,7.73,7.79,14700.0,7.6079,7.6472,7.5883,7.6472,14700.0
2005-04-07 11:30:00,7.77,7.78,7.75,7.75,24800.0,7.6275,7.6374,7.6079,7.6079,24800.0
2005-04-07 12:00:00,7.76,7.79,7.73,7.79,9300.0,7.6177,7.6472,7.5883,7.6472,9300.0
2005-04-07 12:30:00,7.79,7.81,7.79,7.79,11400.0,7.6472,7.6668,7.6472,7.6472,11400.0
2005-04-07 13:00:00,7.79,7.79,7.76,7.76,3300.0,7.6472,7.6472,7.6177,7.6177,3300.0
2005-04-07 13:30:00,7.77,7.77,7.75,7.76,10100.0,7.6275,7.6275,7.6079,7.6177,10100.0
2005-04-07 14:00:00,7.76,7.79,7.74,7.78,34000.0,7.6177,7.6472,7.5981,7.6374,34000.0
2005-04-07 14:30:00,7.79,7.84,7.77,7.83,43200.0,7.6472,7.6963,7.6275,7.6864,43200.0
2005-04-07 15:00:00,7.82,7.84,7.81,7.81,14700.0,7.6766,7.6963,7.6668,7.6668,14700.0
2005-04-07 15:30:00,7.81,7.87,7.81,7.87,57900.0,7.6668,7.7257,7.6668,7.7257,57900.0
2005-04-08 09:30:00,7.82,7.86,7.75,7.86,21100.0,7.6766,7.7159,7.6079,7.7159,21100.0
2005-04-08 10:00:00,7.89,7.95,7.86,7.94,24200.0,7.7453,7.8042,7.7159,7.7944,24200.0
2005-04-08 10:30:00,7.94,7.96,7.89,7.92,56200.0,7.7944,7.8141,7.7453,7.7748,56200.0
2005-04-08 11:00:00,7.92,7.95,7.89,7.91,31000.0,7.7748,7.8042,7.7453,7.765,31000.0
2005-04-08 11:30:00,7.91,7.94,7.87,7.88,34000.0,7.765,7.7944,7.7257,7.7355,34000.0
2005-04-08 12:00:00,7.88,7.94,7.87,7.93,16300.0,7.7355,7.7944,7.7257,7.7846,16300.0
2005-04-08 12:30:00,7.93,7.94,7.9,7.91,67600.0,7.7846,7.7944,7.7552,7.765,67600.0
2005-04-08 13:00:00,7.91,7.93,7.87,7.88,17300.0,7.765,7.7846,7.7257,7.7355,17300.0
2005-04-08 13:30:00,7.88,7.89,7.86,7.88,15800.0,7.7355,7.7453,7.7159,7.7355,15800.0
2005-04-08 14:00:00,7.88,7.95,7.88,7.94,40300.0,7.7355,7.8042,7.7355,7.7944,40300.0
2005-04-08 14:30:00,7.94,7.94,7.9,7.91,24600.0,7.7944,7.7944,7.7552,7.765,24600.0
2005-04-08 15:00:00,7.91,7.93,7.9,7.92,29800.0,7.765,7.7846,7.7552,7.7748,29800.0
2005-04-08 15:30:00,7.92,7.97,7.9,7.91,75600.0,7.7748,7.8239,7.7552,7.765,75600.0
2005-04-11 09:30:00,7.87,7.9,7.81,7.9,26100.0,7.7257,7.7552,7.6668,7.7552,26100.0
2005-04-11 10:00:00,7.89,7.99,7.88,7.98,76100.0,7.7453,7.8435,7.7355,7.8337,76100.0
2005-04-11 10:30:00,7.98,8.01,7.95,7.96,56500.0,7.8337,7.8631,7.8042,7.8141,56500.0
2005-04-11 11:00:00,7.96,7.98,7.95,7.95,13100.0,7.8141,7.8337,7.8042,7.8042,13100.0
2005-04-11 11:30:00,7.95,7.97,7.95,7.95,12600.0,7.8042,7.8239,7.8042,7.8042,12600.0
2005-04-11 12:00:00,7.95,7.96,7.95,7.96,8700.0,7.8042,7.8141,7.8042,7.8141,8700.0
2005-04-11 12:30:00,7.96,7.97,7.93,7.93,15600.0,7.8141,7.8239,7.7846,7.7846,15600.0
2005-04-11 13:00:00,7.93,7.94,7.91,7.92,8100.0,7.7846,7.7944,7.765,7.7748,8100.0
2005-04-11 13:30:00,7.92,7.93,7.89,7.9,19600.0,7.7748,7.7846,7.7453,7.7552,19600.0
2005-04-11 14:00:00,7.91,7.91,7.9,7.9,6900.0,7.765,7.765,7.7552,7.7552,6900.0
2005-04-11 14:30:00,7.9,7.95,7.9,7.93,12800.0,7.7552,7.8042,7.7552,7.7846,12800.0
2005-04-11 15:00:00,7.92,7.97,7.92,7.95,34300.0,7.7748,7.8239,7.7748,7.8042,34300.0
2005-04-11 15:30:00,7.96,7.97,7.92,7.94,102700.0,7.8141,7.8239,7.7748,7.7944,102700.0
2005-04-12 09:30:00,7.9,7.98,7.85,7.94,36800.0,7.7552,7.8337,7.7061,7.7944,36800.0
2005-04-12 10:00:00,7.95,7.99,7.94,7.98,12100.0,7.8042,7.8435,7.7944,7.8337,12100.0
2005-04-12 10:30:00,7.97,7.97,7.85,7.86,20100.0,7.8239,7.8239,7.7061,7.7159,20100.0
2005-04-12 11:00:00,7.86,7.99,7.86,7.93,20500.0,7.7159,7.8435,7.7159,7.7846,20500.0
2005-04-12 11:30:00,7.93,7.93,7.89,7.9,17600.0,7.7846,7.7846,7.7453,7.7552,17600.0
2005-04-12 12:00:00,7.9,7.92,7.88,7.92,48000.0,7.7552,7.7748,7.7355,7.7748,48000.0
2005-04-12 12:30:00,7.92,8.05,7.92,8.03,55800.0,7.7748,7.9024,7.7748,7.8828,55800.0
2005-04-12 13:00:00,8.02,8.07,8.02,8.07,146800.0,7.873,7.922,7.873,7.922,146800.0
2005-04-12 13:30:00,8.07,8.11,8.07,8.08,168800.0,7.922,7.9613,7.922,7.9319,168800.0
2005-04-12 14:00:00,8.09,8.28,8.04,8.23,206100.0,7.9417,8.1282,7.8926,8.0791,206100.0
2005-04-12 14:30:00,8.23,8.34,8.2,8.34,159100.0,8.0791,8.1871,8.0497,8.1871,159100.0
2005-04-12 15:00:00,8.35,8.36,8.3,8.35,252800.0,8.1969,8.2067,8.1478,8.1969,252800.0
2005-04-12 15:30:00,8.35,8.35,8.25,8.26,283500.0,8.1969,8.1969,8.0987,8.1086,283500.0
2005-04-13 09:30:00,8.26,8.26,8.14,8.16,18700.0,8.1086,8.1086,7.9908,8.0104,18700.0
2005-04-13 10:00:00,8.16,8.25,8.1,8.25,63200.0,8.0104,8.0987,7.9515,8.0987,63200.0
2005-04-13 10:30:00,8.25,8.28,8.25,8.25,50900.0,8.0987,8.1282,8.0987,8.0987,50900.0
2005-04-13 11:00:00,8.26,8.26,8.24,8.25,134200.0,8.1086,8.1086,8.0889,8.0987,134200.0
2005-04-13 11:30:00,8.24,8.25,8.19,8.19,31600.0,8.0889,8.0987,8.0398,8.0398,31600.0
2005-04-13 12:00:00,8.19,8.19,8.07,8.1,38400.0,8.0398,8.0398,7.922,7.9515,38400.0
2005-04-13 12:30:00,8.09,8.12,8.09,8.1,15100.0,7.9417,7.9711,7.9417,7.9515,15100.0
2005-04-13 13:00:00,8.1,8.11,7.98,7.99,45400.0,7.9515,7.9613,7.8337,7.8435,45400.0
2005-04-13 13:30:00,8.0,8.04,7.9,8.01,126000.0,7.8533,7.8926,7.7552,7.8631,126000.0
2005-04-13 14:00:00,7.98,8.02,7.97,7.97,28100.0,7.8337,7.873,7.8239,7.8239,28100.0
2005-04-13 14:30:00,7.98,8.0,7.96,7.97,8000.0,7.8337,7.8533,7.8141,7.8239,8000.0
2005-04-13 15:00:00,7.96,7.97,7.88,7.91,17300.0,7.8141,7.8239,7.7355,7.765,17300.0
2005-04-13 15:30:00,7.91,7.92,7.87,7.89,70100.0,7.765,7.7748,7.7257,7.7453,70100.0
2005-04-14 09:30:00,7.89,8.05,7.83,8.01,18100.0,7.7453,7.9024,7.6864,7.8631,18100.0
2005-04-14 10:00:00,8.01,8.02,7.94,7.94,10100.0,7.8631,7.873,7.7944,7.7944,10100.0
2005-04-14 10:30:00,7.91,7.96,7.88,7.95,13400.0,7.765,7.8141,7.7355,7.8042,13400.0
2005-04-14 11:00:00,7.96,7.98,7.93,7.94,6900.0,7.8141,7.8337,7.7846,7.7944,6900.0
2005-04-14 11:30:00,7.92,7.96,7.88,7.88,12900.0,7.7748,7.8141,7.7355,7.7355,12900.0
2005-04-14 12:00:00,7.88,7.88,7.84,7.84,8900.0,7.7355,7.7355,7.6963,7.6963,8900.0
2005-04-14 12:30:00,7.84,7.86,7.77,7.78,28500.0,7.6963,7.7159,7.6275,7.6374,28500.0
2005-04-14 13:00:00,7.78,7.78,7.75,7.76,55900.0,7.6374,7.6374,7.6079,7.6177,55900.0
2005-04-14 13:30:00,7.75,7.77,7.73,7.74,17400.0,7.6079,7.6275,7.5883,7.5981,17400.0
2005-04-14 14:00:00,7.74,7.79,7.73,7.78,14300.0,7.5981,7.6472,7.5883,7.6374,14300.0
2005-04-14 14:30:00,7.79,7.86,7.76,7.86,37400.0,7.6472,7.7159,7.6177,7.7159,37400.0
2005-04-14 15:00:00,7.86,7.89,7.82,7.87,43100.0,7.7159,7.7453,7.6766,7.7257,43100.0
2005-04-14 15:30:00,7.88,7.91,7.83,7.84,73500.0,7.7355,7.765,7.6864,7.6963,73500.0
2005-04-15 09:30:00,7.84,7.87,7.7,7.82,22900.0,7.6963,7.7257,7.5588,7.6766,22900.0
2005-04-15 10:00:00,7.82,7.86,7.76,7.82,9500.0,7.6766,7.7159,7.6177,7.6766,9500.0
2005-04-15 10:30:00,7.81,7.81,7.76,7.8,5200.0,7.6668,7.6668,7.6177,7.657,5200.0
2005-04-15 11:00:00,7.77,7.78,7.75,7.78,5900.0,7.6275,7.6374,7.6079,7.6374,5900.0
2005-04-15 11:30:00,7.77,7.77,7.71,7.71,14700.0,7.6275,7.6275,7.5686,7.5686,14700.0
2005-04-15 12:00:00,7.72,7.72,7.7,7.7,17300.0,7.5785,7.5785,7.5588,7.5588,17300.0
2005-04-15 12:30:00,7.71,7.74,7.7,7.7,15800.0,7.5686,7.5981,7.5588,7.5588,15800.0
2005-04-15 13:00:00,7.7,7.77,7.7,7.75,13800.0,7.5588,7.6275,7.5588,7.6079,13800.0
2005-04-15 13:30:00,7.75,7.76,7.72,7.72,10800.0,7.6079,7.6177,7.5785,7.5785,10800.0
2005-04-15 14:00:00,7.75,7.77,7.71,7.75,13400.0,7.6079,7.6275,7.5686,7.6079,13400.0
2005-04-15 14:30:00,7.73,7.74,7.7,7.71,9400.0,7.5883,7.5981,7.5588,7.5686,9400.0
2005-04-15 15:00:00,7.71,7.78,7.7,7.76,25900.0,7.5686,7.6374,7.5588,7.6177,25900.0
2005-04-15 15:30:00,7.75,7.76,7.65,7.66,58800.0,7.6079,7.6177,7.5097,7.5196,58800.0
2005-04-18 09:30:00,7.57,7.65,7.55,7.65,53000.0,7.4312,7.5097,7.4116,7.5097,53000.0
2005-04-18 10:00:00,7.65,7.74,7.65,7.69,33300.0,7.5097,7.5981,7.5097,7.549,33300.0
2005-04-18 10:30:00,7.69,7.73,7.68,7.71,54700.0,7.549,7.5883,7.5392,7.5686,54700.0
2005-04-18 11:00:00,7.72,7.75,7.69,7.69,40900.0,7.5785,7.6079,7.549,7.549,40900.0
2005-04-18 11:30:00,7.7,7.7,7.67,7.69,14900.0,7.5588,7.5588,7.5294,7.549,14900.0
2005-04-18 12:00:00,7.69,7.72,7.66,7.71,24300.0,7.549,7.5785,7.5196,7.5686,24300.0
2005-04-18 12:30:00,7.71,7.8,7.71,7.79,22400.0,7.5686,7.657,7.5686,7.6472,22400.0
2005-04-18 13:00:00,7.79,7.8,7.73,7.76,19900.0,7.6472,7.657,7.5883,7.6177,19900.0
2005-04-18 13:30:00,7.76,7.78,7.73,7.77,12800.0,7.6177,7.6374,7.5883,7.6275,12800.0
2005-04-18 14:00:00,7.77,7.81,7.77,7.77,16000.0,7.6275,7.6668,7.6275,7.6275,16000.0
2005-04-18 14:30:00,7.78,7.78,7.74,7.77,20800.0,7.6374,7.6374,7.5981,7.6275,20800.0
2005-04-18 15:00:00,7.77,7.79,7.75,7.77,27100.0,7.6275,7.6472,7.6079,7.6275,27100.0
2005-04-18 15:30:00,7.78,7.81,7.77,7.8,51800.0,7.6374,7.6668,7.6275,7.657,51800.0
2005-04-19 09:30:00,7.82,7.86,7.8,7.85,44800.0,7.6766,7.7159,7.657,7.7061,44800.0
2005-04-19 10:00:00,7.85,7.91,7.85,7.86,12700.0,7.7061,7.765,7.7061,7.7159,12700.0
2005-04-19 10:30:00,7.86,7.92,7.82,7.91,25000.0,7.7159,7.7748,7.6766,7.765,25000.0
2005-04-19 11:00:00,7.91,7.93,7.9,7.93,30100.0,7.765,7.7846,7.7552,7.7846,30100.0
2005-04-19 11:30:00,7.94,7.96,7.93,7.96,13400.0,7.7944,7.8141,7.7846,7.8141,13400.0
2005-04-19 12:00:00,7.96,7.97,7.93,7.94,19200.0,7.8141,7.8239,7.7846,7.7944,19200.0
2005-04-19 12:30:00,7.94,7.95,7.93,7.95,50800.0,7.7944,7.8042,7.7846,7.8042,50800.0
2005-04-19 13:00:00,7.95,7.99,7.94,7.98,28900.0,7.8042,7.8435,7.7944,7.8337,28900.0
2005-04-19 13:30:00,7.97,8.02,7.97,8.02,31800.0,7.8239,7.873,7.8239,7.873,31800.0
2005-04-19 14:00:00,8.02,8.03,8.01,8.02,29400.0,7.873,7.8828,7.8631,7.873,29400.0
2005-04-19 14:30:00,8.01,8.02,7.94,7.95,16700.0,7.8631,7.873,7.7944,7.8042,16700.0
2005-04-19 15:00:00,7.94,7.96,7.94,7.96,23900.0,7.7944,7.8141,7.7944,7.8141,23900.0
2005-04-19 15:30:00,7.95,7.96,7.95,7.95,39000.0,7.8042,7.8141,7.8042,7.8042,39000.0
2005-04-20 09:30:00,7.92,7.95,7.83,7.85,20400.0,7.7748,7.8042,7.6864,7.7061,20400.0
2005-04-20 10:00:00,7.84,8.0,7.84,7.96,11500.0,7.6963,7.8533,7.6963,7.8141,11500.0
2005-04-20 10:30:00,7.98,8.05,7.92,8.05,121800.0,7.8337,7.9024,7.7748,7.9024,121800.0
2005-04-20 11:00:00,8.05,8.05,7.98,8.0,54800.0,7.9024,7.9024,7.8337,7.8533,54800.0
2005-04-20 11:30:00,8.0,8.04,8.0,8.04,16100.0,7.8533,7.8926,7.8533,7.8926,16100.0
2005-04-20 12:00:00,8.05,8.05,7.98,7.99,40500.0,7.9024,7.9024,7.8337,7.8435,40500.0
2005-04-20 12:30:00,7.99,8.02,7.95,7.95,30900.0,7.8435,7.873,7.8042,7.8042,30900.0
2005-04-20 13:00:00,7.95,7.97,7.93,7.94,52300.0,7.8042,7.8239,7.7846,7.7944,52300.0
2005-04-20 13:30:00,7.93,7.94,7.86,7.87,17800.0,7.7846,7.7944,7.7159,7.7257,17800.0
2005-04-20 14:00:00,7.87,7.88,7.82,7.84,46800.0,7.7257,7.7355,7.6766,7.6963,46800.0
2005-04-20 14:30:00,7.83,7.9,7.82,7.86,25100.0,7.6864,7.7552,7.6766,7.7159,25100.0
2005-04-20 15:00:00,7.85,7.85,7.8,7.83,41700.0,7.7061,7.7061,7.657,7.6864,41700.0
2005-04-20 15:30:00,7.83,7.84,7.76,7.78,67700.0,7.6864,7.6963,7.6177,7.6374,67700.0
2005-04-21 09:30:00,7.84,7.96,7.84,7.95,29500.0,7.6963,7.8141,7.6963,7.8042,29500.0
2005-04-21 10:00:00,7.92,7.94,7.84,7.87,89800.0,7.7748,7.7944,7.6963,7.7257,89800.0
2005-04-21 10:30:00,7.89,7.92,7.85,7.9,16400.0,7.7453,7.7748,7.7061,7.7552,16400.0
2005-04-21 11:00:00,7.89,7.89,7.87,7.88,9900.0,7.7453,7.7453,7.7257,7.7355,9900.0
2005-04-21 11:30:00,7.89,7.95,7.89,7.94,12900.0,7.7453,7.8042,7.7453,7.7944,12900.0
2005-04-21 12:00:00,7.94,8.0,7.93,7.97,25200.0,7.7944,7.8533,7.7846,7.8239,25200.0
2005-04-21 12:30:00,7.98,7.99,7.94,7.97,7600.0,7.8337,7.8435,7.7944,7.8239,7600.0
2005-04-21 13:00:00,7.97,7.99,7.96,7.96,8700.0,7.8239,7.8435,7.8141,7.8141,8700.0
2005-04-21 13:30:00,7.96,8.0,7.96,7.98,8900.0,7.8141,7.8533,7.8141,7.8337,8900.0
2005-04-21 14:00:00,7.99,8.0,7.93,7.98,31400.0,7.8435,7.8533,7.7846,7.8337,31400.0
2005-04-21 14:30:00,7.98,7.99,7.93,7.96,17600.0,7.8337,7.8435,7.7846,7.8141,17600.0
2005-04-21 15:00:00,7.95,7.96,7.91,7.92,17100.0,7.8042,7.8141,7.765,7.7748,17100.0
2005-04-21 15:30:00,7.91,7.92,7.89,7.89,54700.0,7.765,7.7748,7.7453,7.7453,54700.0
2005-04-22 09:30:00,7.83,7.98,7.82,7.92,25700.0,7.6864,7.8337,7.6766,7.7748,25700.0
2005-04-22 10:00:00,7.91,7.93,7.83,7.9,37100.0,7.765,7.7846,7.6864,7.7552,37100.0
2005-04-22 10:30:00,7.88,7.96,7.88,7.88,70600.0,7.7355,7.8141,7.7355,7.7355,70600.0
2005-04-22 11:00:00,7.85,7.87,7.82,7.87,12600.0,7.7061,7.7257,7.6766,7.7257,12600.0
2005-04-22 11:30:00,7.87,7.89,7.85,7.89,18200.0,7.7257,7.7453,7.7061,7.7453,18200.0
2005-04-22 12:00:00,7.89,7.92,7.88,7.88,27700.0,7.7453,7.7748,7.7355,7.7355,27700.0
2005-04-22 12:30:00,7.89,7.91,7.86,7.9,14600.0,7.7453,7.765,7.7159,7.7552,14600.0
2005-04-22 13:00:00,7.91,7.95,7.9,7.93,23900.0,7.765,7.8042,7.7552,7.7846,23900.0
2005-04-22 13:30:00,7.93,7.95,7.93,7.95,17800.0,7.7846,7.8042,7.7846,7.8042,17800.0
2005-04-22 14:00:00,7.95,7.95,7.81,7.82,44100.0,7.8042,7.8042,7.6668,7.6766,44100.0
2005-04-22 14:30:00,7.82,7.84,7.8,7.83,24300.0,7.6766,7.6963,7.657,7.6864,24300.0
2005-04-22 15:00:00,7.84,7.86,7.74,7.75,27300.0,7.6963,7.7159,7.5981,7.6079,27300.0
2005-04-22 15:30:00,7.74,7.84,7.72,7.81,59300.0,7.5981,7.6963,7.5785,7.6668,59300.0
2005-04-25 09:30:00,7.81,7.81,7.76,7.8,29800.0,7.6668,7.6668,7.6177,7.657,29800.0
2005-04-25 10:00:00,7.79,7.82,7.75,7.82,38100.0,7.6472,7.6766,7.6079,7.6766,38100.0
2005-04-25 10:30:00,7.82,7.87,7.81,7.87,15700.0,7.6766,7.7257,7.6668,7.7257,15700.0
2005-04-25 11:00:00,7.87,7.91,7.84,7.88,8300.0,7.7257,7.765,7.6963,7.7355,8300.0
2005-04-25 11:30:00,7.89,7.89,7.88,7.89,10700.0,7.7453,7.7453,7.7355,7.7453,10700.0
2005-04-25 12:00:00,7.89,7.89,7.87,7.88,8100.0,7.7453,7.7453,7.7257,7.7355,8100.0
2005-04-25 12:30:00,7.88,7.9,7.86,7.89,11000.0,7.7355,7.7552,7.7159,7.7453,11000.0
2005-04-25 13:00:00,7.89,7.91,7.87,7.91,8700.0,7.7453,7.765,7.7257,7.765,8700.0
2005-04-25 13:30:00,7.91,7.91,7.83,7.84,17300.0,7.765,7.765,7.6864,7.6963,17300.0
2005-04-25 14:00:00,7.84,7.91,7.84,7.91,9100.0,7.6963,7.765,7.6963,7.765,9100.0
2005-04-25 14:30:00,7.9,7.91,7.86,7.87,15600.0,7.7552,7.765,7.7159,7.7257,15600.0
2005-04-25 15:00:00,7.86,7.88,7.78,7.88,23300.0,7.7159,7.7355,7.6374,7.7355,23300.0
2005-04-25 15:30:00,7.87,7.94,7.86,7.93,41600.0,7.7257,7.7944,7.7159,7.7846,41600.0
2005-04-26 09:30:00,7.86,7.93,7.79,7.84,11300.0,7.7159,7.7846,7.6472,7.6963,11300.0
2005-04-26 10:00:00,7.83,8.02,7.82,7.99,15100.0,7.6864,7.873,7.6766,7.8435,15100.0
2005-04-26 10:30:00,8.0,8.05,7.99,8.03,16000.0,7.8533,7.9024,7.8435,7.8828,16000.0
2005-04-26 11:00:00,8.03,8.03,7.95,7.98,16700.0,7.8828,7.8828,7.8042,7.8337,16700.0
2005-04-26 11:30:00,7.99,8.01,7.95,7.95,9600.0,7.8435,7.8631,7.8042,7.8042,9600.0
2005-04-26 12:00:00,7.96,8.0,7.95,7.99,6100.0,7.8141,7.8533,7.8042,7.8435,6100.0
2005-04-26 12:30:00,7.96,7.97,7.92,7.95,6300.0,7.8141,7.8239,7.7748,7.8042,6300.0
2005-04-26 13:00:00,7.93,8.01,7.91,7.94,210800.0,7.7846,7.8631,7.765,7.7944,210800.0
2005-04-26 13:30:00,7.95,8.0,7.93,8.0,17500.0,7.8042,7.8533,7.7846,7.8533,17500.0
2005-04-26 14:00:00,8.0,8.0,7.87,7.88,48000.0,7.8533,7.8533,7.7257,7.7355,48000.0
2005-04-26 14:30:00,7.92,7.94,7.84,7.84,29000.0,7.7748,7.7944,7.6963,7.6963,29000.0
2005-04-26 15:00:00,7.84,7.85,7.81,7.81,31900.0,7.6963,7.7061,7.6668,7.6668,31900.0
2005-04-26 15:30:00,7.82,7.82,7.76,7.76,48800.0,7.6766,7.6766,7.6177,7.6177,48800.0
2005-04-27 09:30:00,7.76,7.76,7.67,7.67,19700.0,7.6177,7.6177,7.5294,7.5294,19700.0
2005-04-27 10:00:00,7.67,7.73,7.65,7.71,24300.0,7.5294,7.5883,7.5097,7.5686,24300.0
2005-04-27 10:30:00,7.71,7.8,7.67,7.79,10500.0,7.5686,7.657,7.5294,7.6472,10500.0
2005-04-27 11:00:00,7.79,7.8,7.7,7.77,9700.0,7.6472,7.657,7.5588,7.6275,9700.0
2005-04-27 11:30:00,7.78,7.8,7.73,7.8,18500.0,7.6374,7.657,7.5883,7.657,18500.0
2005-04-27 12:00:00,7.8,7.89,7.8,7.85,169100.0,7.657,7.7453,7.657,7.7061,169100.0
2005-04-27 12:30:00,7.83,7.85,7.82,7.84,7100.0,7.6864,7.7061,7.6766,7.6963,7100.0
2005-04-27 13:00:00,7.85,7.87,7.8,7.82,21600.0,7.7061,7.7257,7.657,7.6766,21600.0
2005-04-27 13:30:00,7.82,7.83,7.8,7.82,29000.0,7.6766,7.6864,7.657,7.6766,29000.0
2005-04-27 14:00:00,7.82,7.85,7.81,7.83,12800.0,7.6766,7.7061,7.6668,7.6864,12800.0
2005-04-27 14:30:00,7.82,7.83,7.8,7.8,21700.0,7.6766,7.6864,7.657,7.657,21700.0
2005-04-27 15:00:00,7.8,7.84,7.77,7.8,39000.0,7.657,7.6963,7.6275,7.657,39000.0
2005-04-27 15:30:00,7.79,7.85,7.79,7.84,23100.0,7.6472,7.7061,7.6472,7.6963,23100.0
2005-04-28 09:30:00,7.86,7.86,7.75,7.75,22400.0,7.7159,7.7159,7.6079,7.6079,22400.0
2005-04-28 10:00:00,7.75,7.8,7.75,7.77,18400.0,7.6079,7.657,7.6079,7.6275,18400.0
2005-04-28 10:30:00,7.78,7.83,7.78,7.83,12600.0,7.6374,7.6864,7.6374,7.6864,12600.0
2005-04-28 11:00:00,7.82,7.85,7.81,7.81,5500.0,7.6766,7.7061,7.6668,7.6668,5500.0
2005-04-28 11:30:00,7.8,7.81,7.75,7.75,23100.0,7.657,7.6668,7.6079,7.6079,23100.0
2005-04-28 12:00:00,7.75,7.76,7.75,7.76,23500.0,7.6079,7.6177,7.6079,7.6177,23500.0
2005-04-28 12:30:00,7.75,7.76,7.75,7.76,7700.0,7.6079,7.6177,7.6079,7.6177,7700.0
2005-04-28 13:00:00,7.75,7.76,7.73,7.73,39500.0,7.6079,7.6177,7.5883,7.5883,39500.0
2005-04-28 13:30:00,7.73,7.77,7.71,7.73,22800.0,7.5883,7.6275,7.5686,7.5883,22800.0
2005-04-28 14:00:00,7.72,7.76,7.7,7.72,32400.0,7.5785,7.6177,7.5588,7.5785,32400.0
2005-04-28 14:30:00,7.72,7.77,7.72,7.77,21800.0,7.5785,7.6275,7.5785,7.6275,21800.0
2005-04-28 15:00:00,7.76,7.77,7.75,7.76,244500.0,7.6177,7.6275,7.6079,7.6177,244500.0
2005-04-28 15:30:00,7.75,7.76,7.75,7.76,80500.0,7.6079,7.6177,7.6079,7.6177,80500.0
2005-04-29 09:30:00,7.78,7.79,7.7,7.75,20400.0,7.6374,7.6472,7.5588,7.6079,20400.0
2005-04-29 10:00:00,7.75,7.76,7.75,7.75,27900.0,7.6079,7.6177,7.6079,7.6079,27900.0
2005-04-29 10:30:00,7.76,7.76,7.75,7.75,22300.0,7.6177,7.6177,7.6079,7.6079,22300.0
2005-04-29 11:00:00,7.76,7.81,7.75,7.79,21500.0,7.6177,7.6668,7.6079,7.6472,21500.0
2005-04-29 11:30:00,7.76,7.8,7.75,7.76,9800.0,7.6177,7.657,7.6079,7.6177,9800.0
2005-04-29 12:00:00,7.76,7.81,7.75,7.75,11500.0,7.6177,7.6668,7.6079,7.6079,11500.0
2005-04-29 12:30:00,7.76,7.79,7.75,7.78,10500.0,7.6177,7.6472,7.6079,7.6374,10500.0
2005-04-29 13:00:00,7.78,7.86,7.78,7.82,21700.0,7.6374,7.7159,7.6374,7.6766,21700.0
2005-04-29 13:30:00,7.82,7.84,7.76,7.81,22200.0,7.6766,7.6963,7.6177,7.6668,22200.0
2005-04-29 14:00:00,7.81,7.86,7.81,7.85,17700.0,7.6668,7.7159,7.6668,7.7061,17700.0
2005-04-29 14:30:00,7.85,7.92,7.85,7.9,19000.0,7.7061,7.7748,7.7061,7.7552,19000.0
2005-04-29 15:00:00,7.9,7.9,7.84,7.88,23500.0,7.7552,7.7552,7.6963,7.7355,23500.0
2005-04-29 15:30:00,7.88,7.99,7.87,7.95,93600.0,7.7355,7.8435,7.7257,7.8042,93600.0
2005-05-02 09:30:00,7.97,8.0,7.85,7.92,35100.0,7.8239,7.8533,7.7061,7.7748,35100.0
2005-05-02 10:00:00,7.91,7.92,7.9,7.9,18400.0,7.765,7.7748,7.7552,7.7552,18400.0
2005-05-02 10:30:00,7.9,7.91,7.9,7.91,37000.0,7.7552,7.765,7.7552,7.765,37000.0
2005-05-02 11:00:00,7.91,7.97,7.9,7.94,42000.0,7.765,7.8239,7.7552,7.7944,42000.0
2005-05-02 11:30:00,7.93,7.98,7.9,7.94,21200.0,7.7846,7.8337,7.7552,7.7944,21200.0
2005-05-02 12:00:00,7.92,7.94,7.9,7.92,16800.0,7.7748,7.7944,7.7552,7.7748,16800.0
2005-05-02 12:30:00,7.91,7.97,7.91,7.95,7700.0,7.765,7.8239,7.765,7.8042,7700.0
2005-05-02 13:00:00,7.96,7.97,7.9,7.91,8800.0,7.8141,7.8239,7.7552,7.765,8800.0
2005-05-02 13:30:00,7.9,7.94,7.9,7.9,11600.0,7.7552,7.7944,7.7552,7.7552,11600.0
2005-05-02 14:00:00,7.9,7.95,7.9,7.91,45200.0,7.7552,7.8042,7.7552,7.765,45200.0
2005-05-02 14:30:00,7.9,7.97,7.9,7.97,18400.0,7.7552,7.8239,7.7552,7.8239,18400.0
2005-05-02 15:00:00,7.95,8.0,7.94,7.97,25300.0,7.8042,7.8533,7.7944,7.8239,25300.0
2005-05-02 15:30:00,7.97,8.02,7.96,8.02,70500.0,7.8239,7.873,7.8141,7.873,70500.0
2005-05-03 09:30:00,7.99,8.1,7.98,8.07,38000.0,7.8435,7.9515,7.8337,7.922,38000.0
2005-05-03 10:00:00,8.08,8.08,8.0,8.01,62900.0,7.9319,7.9319,7.8533,7.8631,62900.0
2005-05-03 10:30:00,8.01,8.07,8.01,8.01,57100.0,7.8631,7.922,7.8631,7.8631,57100.0
2005-05-03 11:00:00,8.02,8.07,8.01,8.05,118800.0,7.873,7.922,7.8631,7.9024,118800.0
2005-05-03 11:30:00,8.06,8.07,8.05,8.07,11100.0,7.9122,7.922,7.9024,7.922,11100.0
2005-05-03 12:00:00,8.07,8.08,8.04,8.06,44700.0,7.922,7.9319,7.8926,7.9122,44700.0
2005-05-03 12:30:00,8.06,8.06,8.0,8.04,9800.0,7.9122,7.9122,7.8533,7.8926,9800.0
2005-05-03 13:00:00,8.04,8.07,8.02,8.07,53600.0,7.8926,7.922,7.873,7.922,53600.0
2005-05-03 13:30:00,8.07,8.09,8.05,8.06,14500.0,7.922,7.9417,7.9024,7.9122,14500.0
2005-05-03 14:00:00,8.07,8.08,8.05,8.05,39800.0,7.922,7.9319,7.9024,7.9024,39800.0
2005-05-03 14:30:00,8.06,8.1,8.04,8.04,63600.0,7.9122,7.9515,7.8926,7.8926,63600.0
2005-05-03 15:00:00,8.08,8.1,8.0,8.06,57900.0,7.9319,7.9515,7.8533,7.9122,57900.0
2005-05-03 15:30:00,8.08,8.13,7.99,8.07,80400.0,7.9319,7.9809,7.8435,7.922,80400.0
2005-05-04 09:30:00,8.06,8.1,8.03,8.1,29600.0,7.9122,7.9515,7.8828,7.9515,29600.0
2005-05-04 10:00:00,8.1,8.15,8.08,8.15,28100.0,7.9515,8.0006,7.9319,8.0006,28100.0
2005-05-04 10:30:00,8.16,8.17,8.11,8.16,38600.0,8.0104,8.0202,7.9613,8.0104,38600.0
2005-05-04 11:00:00,8.14,8.17,8.12,8.17,13600.0,7.9908,8.0202,7.9711,8.0202,13600.0
2005-05-04 11:30:00,8.17,8.17,8.07,8.08,22000.0,8.0202,8.0202,7.922,7.9319,22000.0
2005-05-04 12:00:00,8.07,8.12,8.06,8.07,9400.0,7.922,7.9711,7.9122,7.922,9400.0
2005-05-04 12:30:00,8.08,8.08,8.05,8.07,26300.0,7.9319,7.9319,7.9024,7.922,26300.0
2005-05-04 13:00:00,8.06,8.1,8.03,8.06,64500.0,7.9122,7.9515,7.8828,7.9122,64500.0
2005-05-04 13:30:00,8.04,8.11,8.04,8.1,14000.0,7.8926,7.9613,7.8926,7.9515,14000.0
2005-05-04 14:00:00,8.1,8.16,8.09,8.11,20700.0,7.9515,8.0104,7.9417,7.9613,20700.0
2005-05-04 14:30:00,8.12,8.13,8.07,8.09,16300.0,7.9711,7.9809,7.922,7.9417,16300.0
2005-05-04 15:00:00,8.08,8.09,8.07,8.09,24000.0,7.9319,7.9417,7.922,7.9417,24000.0
2005-05-04 15:30:00,8.08,8.12,8.03,8.03,61000.0,7.9319,7.9711,7.8828,7.8828,61000.0
2005-05-05 09:30:00,8.05,8.32,8.05,8.21,152200.0,7.9024,8.1675,7.9024,8.0595,152200.0
2005-05-05 10:00:00,8.23,8.44,8.19,8.35,194500.0,8.0791,8.2853,8.0398,8.1969,194500.0
2005-05-05 10:30:00,8.33,8.37,8.29,8.35,56400.0,8.1773,8.2165,8.138,8.1969,56400.0
2005-05-05 11:00:00,8.34,8.4,8.33,8.36,105100.0,8.1871,8.246,8.1773,8.2067,105100.0
2005-05-05 11:30:00,8.36,8.45,8.33,8.43,221300.0,8.2067,8.2951,8.1773,8.2754,221300.0
2005-05-05 12:00:00,8.42,8.44,8.4,8.43,41800.0,8.2656,8.2853,8.246,8.2754,41800.0
2005-05-05 12:30:00,8.43,8.46,8.4,8.4,88100.0,8.2754,8.3049,8.246,8.246,88100.0
2005-05-05 13:00:00,8.4,8.45,8.32,8.39,57700.0,8.246,8.2951,8.1675,8.2362,57700.0
2005-05-05 13:30:00,8.39,8.48,8.39,8.46,51900.0,8.2362,8.3245,8.2362,8.3049,51900.0
2005-05-05 14:00:00,8.48,8.53,8.47,8.49,52100.0,8.3245,8.3736,8.3147,8.3343,52100.0
2005-05-05 14:30:00,8.48,8.5,8.47,8.49,65900.0,8.3245,8.3442,8.3147,8.3343,65900.0
2005-05-05 15:00:00,8.49,8.65,8.49,8.58,180700.0,8.3343,8.4914,8.3343,8.4227,180700.0
2005-05-05 15:30:00,8.57,8.61,8.52,8.54,138700.0,8.4129,8.4521,8.3638,8.3834,138700.0
2005-05-06 09:30:00,8.61,8.65,8.46,8.53,69200.0,8.4521,8.4914,8.3049,8.3736,69200.0
2005-05-06 10:00:00,8.53,8.58,8.43,8.48,37300.0,8.3736,8.4227,8.2754,8.3245,37300.0
2005-05-06 10:30:00,8.47,8.49,8.4,8.43,31000.0,8.3147,8.3343,8.246,8.2754,31000.0
2005-05-06 11:00:00,8.44,8.47,8.41,8.44,42700.0,8.2853,8.3147,8.2558,8.2853,42700.0
2005-05-06 11:30:00,8.44,8.51,8.44,8.48,31400.0,8.2853,8.354,8.2853,8.3245,31400.0
2005-05-06 12:00:00,8.48,8.48,8.45,8.46,28800.0,8.3245,8.3245,8.2951,8.3049,28800.0
2005-05-06 12:30:00,8.46,8.47,8.43,8.45,24500.0,8.3049,8.3147,8.2754,8.2951,24500.0
2005-05-06 13:00:00,8.45,8.56,8.45,8.56,25200.0,8.2951,8.4031,8.2951,8.4031,25200.0
2005-05-06 13:30:00,8.57,8.66,8.56,8.65,38500.0,8.4129,8.5012,8.4031,8.4914,38500.0
2005-05-06 14:00:00,8.65,8.68,8.62,8.65,41600.0,8.4914,8.5209,8.462,8.4914,41600.0
2005-05-06 14:30:00,8.65,8.71,8.62,8.68,52500.0,8.4914,8.5503,8.462,8.5209,52500.0
2005-05-06 15:00:00,8.68,8.74,8.62,8.73,51600.0,8.5209,8.5798,8.462,8.5699,51600.0
2005-05-06 15:30:00,8.73,8.8,8.69,8.73,140400.0,8.5699,8.6387,8.5307,8.5699,140400.0
2005-05-09 09:30:00,8.69,8.78,8.67,8.78,59800.0,8.5307,8.619,8.511,8.619,59800.0
2005-05-09 10:00:00,8.78,8.87,8.77,8.83,92100.0,8.619,8.7074,8.6092,8.6681,92100.0
2005-05-09 10:30:00,8.82,8.82,8.71,8.72,41600.0,8.6583,8.6583,8.5503,8.5601,41600.0
2005-05-09 11:00:00,8.72,8.77,8.7,8.74,37000.0,8.5601,8.6092,8.5405,8.5798,37000.0
2005-05-09 11:30:00,8.74,8.83,8.73,8.78,16800.0,8.5798,8.6681,8.5699,8.619,16800.0
2005-05-09 12:00:00,8.78,8.95,8.76,8.93,76700.0,8.619,8.7859,8.5994,8.7663,76700.0
2005-05-09 12:30:00,8.93,8.95,8.85,8.88,45500.0,8.7663,8.7859,8.6877,8.7172,45500.0
2005-05-09 13:00:00,8.88,8.94,8.87,8.94,19700.0,8.7172,8.7761,8.7074,8.7761,19700.0
2005-05-09 13:30:00,8.94,8.97,8.93,8.97,27200.0,8.7761,8.8055,8.7663,8.8055,27200.0
2005-05-09 14:00:00,8.97,8.97,8.87,8.92,53000.0,8.8055,8.8055,8.7074,8.7565,53000.0
2005-05-09 14:30:00,8.91,8.91,8.88,8.9,42000.0,8.7466,8.7466,8.7172,8.7368,42000.0
2005-05-09 15:00:00,8.9,8.93,8.85,8.89,47600.0,8.7368,8.7663,8.6877,8.727,47600.0
2005-05-09 15:30:00,8.88,9.0,8.88,9.0,83700.0,8.7172,8.835,8.7172,8.835,83700.0
2005-05-10 09:30:00,8.9,8.93,8.81,8.82,57600.0,8.7368,8.7663,8.6485,8.6583,57600.0
2005-05-10 10:00:00,8.82,8.83,8.74,8.76,59500.0,8.6583,8.6681,8.5798,8.5994,59500.0
2005-05-10 10:30:00,8.75,8.75,8.68,8.72,12500.0,8.5896,8.5896,8.5209,8.5601,12500.0
2005-05-10 11:00:00,8.73,8.74,8.68,8.68,34700.0,8.5699,8.5798,8.5209,8.5209,34700.0
2005-05-10 11:30:00,8.68,8.68,8.59,8.59,26900.0,8.5209,8.5209,8.4325,8.4325,26900.0
2005-05-10 12:00:00,8.6,8.62,8.59,8.6,14900.0,8.4423,8.462,8.4325,8.4423,14900.0
2005-05-10 12:30:00,8.6,8.69,8.6,8.68,20400.0,8.4423,8.5307,8.4423,8.5209,20400.0
2005-05-10 13:00:00,8.69,8.73,8.67,8.73,20700.0,8.5307,8.5699,8.511,8.5699,20700.0
2005-05-10 13:30:00,8.73,8.73,8.61,8.62,44200.0,8.5699,8.5699,8.4521,8.462,44200.0
2005-05-10 14:00:00,8.62,8.65,8.61,8.64,44200.0,8.462,8.4914,8.4521,8.4816,44200.0
2005-05-10 14:30:00,8.64,8.64,8.6,8.61,51700.0,8.4816,8.4816,8.4423,8.4521,51700.0
2005-05-10 15:00:00,8.6,8.61,8.57,8.58,53700.0,8.4423,8.4521,8.4129,8.4227,53700.0
2005-05-10 15:30:00,8.57,8.6,8.55,8.55,62900.0,8.4129,8.4423,8.3932,8.3932,62900.0
2005-05-11 09:30:00,8.57,8.74,8.57,8.67,59600.0,8.4129,8.5798,8.4129,8.511,59600.0
2005-05-11 10:00:00,8.68,8.68,8.58,8.6,21100.0,8.5209,8.5209,8.4227,8.4423,21100.0
2005-05-11 10:30:00,8.6,8.71,8.6,8.65,45000.0,8.4423,8.5503,8.4423,8.4914,45000.0
2005-05-11 11:00:00,8.65,8.7,8.61,8.69,39200.0,8.4914,8.5405,8.4521,8.5307,39200.0
2005-05-11 11:30:00,8.7,8.7,8.67,8.68,10100.0,8.5405,8.5405,8.511,8.5209,10100.0
2005-05-11 12:00:00,8.67,8.71,8.6,8.66,1556600.0,8.511,8.5503,8.4423,8.5012,1556600.0
2005-05-11 12:30:00,8.66,8.68,8.63,8.66,22800.0,8.5012,8.5209,8.4718,8.5012,22800.0
2005-05-11 13:00:00,8.65,8.68,8.65,8.66,82400.0,8.4914,8.5209,8.4914,8.5012,82400.0
2005-05-11 13:30:00,8.67,8.68,8.64,8.67,17800.0,8.511,8.5209,8.4816,8.511,17800.0
2005-05-11 14:00:00,8.67,8.73,8.67,8.67,231800.0,8.511,8.5699,8.511,8.511,231800.0
2005-05-11 14:30:00,8.69,8.72,8.67,8.72,43100.0,8.5307,8.5601,8.511,8.5601,43100.0
2005-05-11 15:00:00,8.7,8.72,8.68,8.7,32100.0,8.5405,8.5601,8.5209,8.5405,32100.0
2005-05-11 15:30:00,8.7,8.75,8.7,8.75,192900.0,8.5405,8.5896,8.5405,8.5896,192900.0
2005-05-12 09:30:00,8.78,8.84,8.68,8.7,82500.0,8.619,8.6779,8.5209,8.5405,82500.0
2005-05-12 10:00:00,8.7,8.75,8.68,8.69,39500.0,8.5405,8.5896,8.5209,8.5307,39500.0
2005-05-12 10:30:00,8.72,8.73,8.61,8.65,35200.0,8.5601,8.5699,8.4521,8.4914,35200.0
2005-05-12 11:00:00,8.63,8.65,8.58,8.62,51500.0,8.4718,8.4914,8.4227,8.462,51500.0
2005-05-12 11:30:00,8.63,8.63,8.59,8.61,29000.0,8.4718,8.4718,8.4325,8.4521,29000.0
2005-05-12 12:00:00,8.62,8.7,8.62,8.68,55900.0,8.462,8.5405,8.462,8.5209,55900.0
2005-05-12 12:30:00,8.7,8.7,8.58,8.6,34700.0,8.5405,8.5405,8.4227,8.4423,34700.0
2005-05-12 13:00:00,8.6,8.6,8.5,8.52,140100.0,8.4423,8.4423,8.3442,8.3638,140100.0
2005-05-12 13:30:00,8.52,8.58,8.51,8.54,27800.0,8.3638,8.4227,8.354,8.3834,27800.0
2005-05-12 14:00:00,8.54,8.56,8.45,8.49,58900.0,8.3834,8.4031,8.2951,8.3343,58900.0
2005-05-12 14:30:00,8.48,8.51,8.46,8.51,44500.0,8.3245,8.354,8.3049,8.354,44500.0
2005-05-12 15:00:00,8.52,8.54,8.5,8.53,36700.0,8.3638,8.3834,8.3442,8.3736,36700.0
2005-05-12 15:30:00,8.54,8.56,8.5,8.55,49600.0,8.3834,8.4031,8.3442,8.3932,49600.0
2005-05-13 09:30:00,8.66,8.66,8.43,8.49,38900.0,8.5012,8.5012,8.2754,8.3343,38900.0
2005-05-13 10:00:00,8.49,8.58,8.45,8.54,394000.0,8.3343,8.4227,8.2951,8.3834,394000.0
2005-05-13 10:30:00,8.53,8.54,8.47,8.5,986100.0,8.3736,8.3834,8.3147,8.3442,986100.0
2005-05-13 11:00:00,8.5,8.63,8.48,8.63,223700.0,8.3442,8.4718,8.3245,8.4718,223700.0
2005-05-13 11:30:00,8.63,8.7,8.61,8.68,23900.0,8.4718,8.5405,8.4521,8.5209,23900.0
2005-05-13 12:00:00,8.67,8.67,8.6,8.6,27000.0,8.511,8.511,8.4423,8.4423,27000.0
2005-05-13 12:30:00,8.61,8.61,8.57,8.6,13900.0,8.4521,8.4521,8.4129,8.4423,13900.0
2005-05-13 13:00:00,8.6,8.6,8.51,8.53,15300.0,8.4423,8.4423,8.354,8.3736,15300.0
2005-05-13 13:30:00,8.54,8.54,8.45,8.45,19500.0,8.3834,8.3834,8.2951,8.2951,19500.0
2005-05-13 14:00:00,8.45,8.48,8.34,8.34,38200.0,8.2951,8.3245,8.1871,8.1871,38200.0
2005-05-13 14:30:00,8.36,8.4,8.3,8.39,61600.0,8.2067,8.246,8.1478,8.2362,61600.0
2005-05-13 15:00:00,8.39,8.45,8.35,8.45,104200.0,8.2362,8.2951,8.1969,8.2951,104200.0
2005-05-13 15:30:00,8.44,8.45,8.39,8.43,64600.0,8.2853,8.2951,8.2362,8.2754,64600.0
2005-05-16 09:30:00,8.55,8.57,8.42,8.54,32900.0,8.3932,8.4129,8.2656,8.3834,32900.0
2005-05-16 10:00:00,8.54,8.62,8.53,8.6,20700.0,8.3834,8.462,8.3736,8.4423,20700.0
2005-05-16 10:30:00,8.61,8.67,8.55,8.67,29900.0,8.4521,8.511,8.3932,8.511,29900.0
2005-05-16 11:00:00,8.66,8.67,8.65,8.66,23000.0,8.5012,8.511,8.4914,8.5012,23000.0
2005-05-16 11:30:00,8.65,8.68,8.62,8.65,75500.0,8.4914,8.5209,8.462,8.4914,75500.0
2005-05-16 12:00:00,8.65,8.69,8.63,8.67,17800.0,8.4914,8.5307,8.4718,8.511,17800.0
2005-05-16 12:30:00,8.66,8.69,8.66,8.69,24000.0,8.5012,8.5307,8.5012,8.5307,24000.0
2005-05-16 13:00:00,8.69,8.7,8.65,8.7,40500.0,8.5307,8.5405,8.4914,8.5405,40500.0
2005-05-16 13:30:00,8.7,8.7,8.62,8.69,24700.0,8.5405,8.5405,8.462,8.5307,24700.0
2005-05-16 14:00:00,8.69,8.69,8.61,8.63,24300.0,8.5307,8.5307,8.4521,8.4718,24300.0
2005-05-16 14:30:00,8.63,8.65,8.62,8.65,16600.0,8.4718,8.4914,8.462,8.4914,16600.0
2005-05-16 15:00:00,8.65,8.7,8.64,8.69,52300.0,8.4914,8.5405,8.4816,8.5307,52300.0
2005-05-16 15:30:00,8.69,8.75,8.67,8.75,180200.0,8.5307,8.5896,8.511,8.5896,180200.0
2005-05-17 09:30:00,8.68,8.69,8.61,8.65,41700.0,8.5209,8.5307,8.4521,8.4914,41700.0
2005-05-17 10:00:00,8.65,8.7,8.62,8.68,31400.0,8.4914,8.5405,8.462,8.5209,31400.0
2005-05-17 10:30:00,8.67,8.7,8.64,8.64,38200.0,8.511,8.5405,8.4816,8.4816,38200.0
2005-05-17 11:00:00,8.64,8.69,8.63,8.67,51100.0,8.4816,8.5307,8.4718,8.511,51100.0
2005-05-17 11:30:00,8.67,8.68,8.63,8.64,50500.0,8.511,8.5209,8.4718,8.4816,50500.0
2005-05-17 12:00:00,8.64,8.65,8.63,8.64,30300.0,8.4816,8.4914,8.4718,8.4816,30300.0
2005-05-17 12:30:00,8.64,8.65,8.61,8.65,25500.0,8.4816,8.4914,8.4521,8.4914,25500.0
2005-05-17 13:00:00,8.65,8.67,8.63,8.65,13300.0,8.4914,8.511,8.4718,8.4914,13300.0
2005-05-17 13:30:00,8.67,8.7,8.64,8.68,44600.0,8.511,8.5405,8.4816,8.5209,44600.0
2005-05-17 14:00:00,8.68,8.71,8.66,8.68,46500.0,8.5209,8.5503,8.5012,8.5209,46500.0
2005-05-17 14:30:00,8.68,8.8,8.68,8.77,86100.0,8.5209,8.6387,8.5209,8.6092,86100.0
2005-05-17 15:00:00,8.78,8.78,8.72,8.77,83200.0,8.619,8.619,8.5601,8.6092,83200.0
2005-05-17 15:30:00,8.77,8.88,8.77,8.85,163800.0,8.6092,8.7172,8.6092,8.6877,163800.0
2005-05-18 09:30:00,8.83,8.85,8.74,8.74,98900.0,8.6681,8.6877,8.5798,8.5798,98900.0
2005-05-18 10:00:00,8.74,8.75,8.68,8.71,75400.0,8.5798,8.5896,8.5209,8.5503,75400.0
2005-05-18 10:30:00,8.72,8.75,8.72,8.75,93500.0,8.5601,8.5896,8.5601,8.5896,93500.0
2005-05-18 11:00:00,8.74,8.78,8.72,8.77,70000.0,8.5798,8.619,8.5601,8.6092,70000.0
2005-05-18 11:30:00,8.79,8.8,8.72,8.78,79500.0,8.6288,8.6387,8.5601,8.619,79500.0
2005-05-18 12:00:00,8.78,8.84,8.75,8.76,69700.0,8.619,8.6779,8.5896,8.5994,69700.0
2005-05-18 12:30:00,8.76,8.84,8.76,8.84,24800.0,8.5994,8.6779,8.5994,8.6779,24800.0
2005-05-18 13:00:00,8.84,8.85,8.74,8.77,45300.0,8.6779,8.6877,8.5798,8.6092,45300.0
2005-05-18 13:30:00,8.77,8.79,8.68,8.74,343300.0,8.6092,8.6288,8.5209,8.5798,343300.0
2005-05-18 14:00:00,8.73,8.77,8.73,8.76,46500.0,8.5699,8.6092,8.5699,8.5994,46500.0
2005-05-18 14:30:00,8.76,8.82,8.75,8.79,60700.0,8.5994,8.6583,8.5896,8.6288,60700.0
2005-05-18 15:00:00,8.78,8.79,8.77,8.77,74300.0,8.619,8.6288,8.6092,8.6092,74300.0
2005-05-18 15:30:00,8.77,8.84,8.75,8.84,111000.0,8.6092,8.6779,8.5896,8.6779,111000.0
2005-05-19 09:30:00,8.81,9.15,8.81,9.15,143300.0,8.6485,8.9822,8.6485,8.9822,143300.0
2005-05-19 10:00:00,9.15,9.16,9.07,9.1,144100.0,8.9822,8.9921,8.9037,8.9332,144100.0
2005-05-19 10:30:00,9.09,9.15,9.05,9.15,108700.0,8.9233,8.9822,8.8841,8.9822,108700.0
2005-05-19 11:00:00,9.16,9.25,9.16,9.22,62200.0,8.9921,9.0804,8.9921,9.051,62200.0
2005-05-19 11:30:00,9.21,9.3,9.18,9.27,71100.0,9.0411,9.1295,9.0117,9.1,71100.0
2005-05-19 12:00:00,9.27,9.27,9.19,9.2,60500.0,9.1,9.1,9.0215,9.0313,60500.0
2005-05-19 12:30:00,9.21,9.29,9.21,9.28,21000.0,9.0411,9.1197,9.0411,9.1099,21000.0
2005-05-19 13:00:00,9.29,9.3,9.28,9.3,23100.0,9.1197,9.1295,9.1099,9.1295,23100.0
2005-05-19 13:30:00,9.3,9.31,9.25,9.25,51300.0,9.1295,9.1393,9.0804,9.0804,51300.0
2005-05-19 14:00:00,9.26,9.29,9.22,9.27,43700.0,9.0902,9.1197,9.051,9.1,43700.0
2005-05-19 14:30:00,9.29,9.3,9.21,9.23,82100.0,9.1197,9.1295,9.0411,9.0608,82100.0
2005-05-19 15:00:00,9.24,9.33,9.21,9.29,185700.0,9.0706,9.1589,9.0411,9.1197,185700.0
2005-05-19 15:30:00,9.28,9.38,9.26,9.37,191900.0,9.1099,9.208,9.0902,9.1982,191900.0
2005-05-20 09:30:00,9.3,9.45,9.29,9.33,63600.0,9.1295,9.2767,9.1197,9.1589,63600.0
2005-05-20 10:00:00,9.33,9.4,9.27,9.4,84100.0,9.1589,9.2277,9.1,9.2277,84100.0
2005-05-20 10:30:00,9.4,9.4,9.27,9.28,40400.0,9.2277,9.2277,9.1,9.1099,40400.0
2005-05-20 11:00:00,9.28,9.3,9.22,9.23,25900.0,9.1099,9.1295,9.051,9.0608,25900.0
2005-05-20 11:30:00,9.23,9.24,9.19,9.24,19900.0,9.0608,9.0706,9.0215,9.0706,19900.0
2005-05-20 12:00:00,9.23,9.32,9.23,9.32,41300.0,9.0608,9.1491,9.0608,9.1491,41300.0
2005-05-20 12:30:00,9.32,9.34,9.29,9.33,23900.0,9.1491,9.1688,9.1197,9.1589,23900.0
2005-05-20 13:00:00,9.33,9.33,9.26,9.27,12100.0,9.1589,9.1589,9.0902,9.1,12100.0
2005-05-20 13:30:00,9.28,9.29,9.25,9.27,30600.0,9.1099,9.1197,9.0804,9.1,30600.0
2005-05-20 14:00:00,9.28,9.29,9.24,9.26,22200.0,9.1099,9.1197,9.0706,9.0902,22200.0
2005-05-20 14:30:00,9.27,9.27,9.25,9.26,13500.0,9.1,9.1,9.0804,9.0902,13500.0
2005-05-20 15:00:00,9.26,9.27,9.24,9.26,17200.0,9.0902,9.1,9.0706,9.0902,17200.0
2005-05-20 15:30:00,9.25,9.26,9.18,9.21,48500.0,9.0804,9.0902,9.0117,9.0411,48500.0
2005-05-23 09:30:00,9.22,9.29,9.12,9.19,222600.0,9.051,9.1197,8.9528,9.0215,222600.0
2005-05-23 10:00:00,9.19,9.2,9.11,9.15,48300.0,9.0215,9.0313,8.943,8.9822,48300.0
2005-05-23 10:30:00,9.15,9.2,9.09,9.09,45600.0,8.9822,9.0313,8.9233,8.9233,45600.0
2005-05-23 11:00:00,9.09,9.15,9.05,9.15,44500.0,8.9233,8.9822,8.8841,8.9822,44500.0
2005-05-23 11:30:00,9.15,9.19,9.13,9.16,157500.0,8.9822,9.0215,8.9626,8.9921,157500.0
2005-05-23 12:00:00,9.18,9.19,9.16,9.19,27100.0,9.0117,9.0215,8.9921,9.0215,27100.0
2005-05-23 12:30:00,9.18,9.24,9.18,9.23,43400.0,9.0117,9.0706,9.0117,9.0608,43400.0
2005-05-23 13:00:00,9.22,9.36,9.21,9.29,76600.0,9.051,9.1884,9.0411,9.1197,76600.0
2005-05-23 13:30:00,9.29,9.3,9.24,9.25,40000.0,9.1197,9.1295,9.0706,9.0804,40000.0
2005-05-23 14:00:00,9.25,9.27,9.24,9.26,60100.0,9.0804,9.1,9.0706,9.0902,60100.0
2005-05-23 14:30:00,9.26,9.32,9.24,9.3,333900.0,9.0902,9.1491,9.0706,9.1295,333900.0
2005-05-23 15:00:00,9.28,9.35,9.27,9.28,29900.0,9.1099,9.1786,9.1,9.1099,29900.0
2005-05-23 15:30:00,9.29,9.3,9.2,9.26,180700.0,9.1197,9.1295,9.0313,9.0902,180700.0
2005-05-24 09:30:00,9.11,9.24,9.0,9.14,47300.0,8.943,9.0706,8.835,8.9724,47300.0
2005-05-24 10:00:00,9.17,9.18,9.08,9.16,27900.0,9.0019,9.0117,8.9135,8.9921,27900.0
2005-05-24 10:30:00,9.15,9.16,9.08,9.09,66400.0,8.9822,8.9921,8.9135,8.9233,66400.0
2005-05-24 11:00:00,9.08,9.08,9.0,9.02,92500.0,8.9135,8.9135,8.835,8.8546,92500.0
2005-05-24 11:30:00,9.02,9.04,8.98,8.99,52900.0,8.8546,8.8743,8.8154,8.8252,52900.0
2005-05-24 12:00:00,9.0,9.03,8.98,9.01,57500.0,8.835,8.8644,8.8154,8.8448,57500.0
2005-05-24 12:30:00,9.02,9.05,9.01,9.04,12700.0,8.8546,8.8841,8.8448,8.8743,12700.0
2005-05-24 13:00:00,9.03,9.05,9.03,9.05,9600.0,8.8644,8.8841,8.8644,8.8841,9600.0
2005-05-24 13:30:00,9.05,9.05,9.02,9.04,18300.0,8.8841,8.8841,8.8546,8.8743,18300.0
2005-05-24 14:00:00,9.04,9.06,9.01,9.05,23300.0,8.8743,8.8939,8.8448,8.8841,23300.0
2005-05-24 14:30:00,9.05,9.05,8.98,8.99,48600.0,8.8841,8.8841,8.8154,8.8252,48600.0
2005-05-24 15:00:00,9.0,9.05,8.99,9.03,63400.0,8.835,8.8841,8.8252,8.8644,63400.0
2005-05-24 15:30:00,9.03,9.05,9.01,9.02,58100.0,8.8644,8.8841,8.8448,8.8546,58100.0
2005-05-25 09:30:00,8.94,8.98,8.83,8.94,65700.0,8.7761,8.8154,8.6681,8.7761,65700.0
2005-05-25 10:00:00,8.95,8.97,8.76,8.81,59500.0,8.7859,8.8055,8.5994,8.6485,59500.0
2005-05-25 10:30:00,8.79,8.86,8.77,8.86,23800.0,8.6288,8.6976,8.6092,8.6976,23800.0
2005-05-25 11:00:00,8.86,8.93,8.86,8.93,190300.0,8.6976,8.7663,8.6976,8.7663,190300.0
2005-05-25 11:30:00,8.93,9.0,8.93,8.99,38700.0,8.7663,8.835,8.7663,8.8252,38700.0
2005-05-25 12:00:00,8.96,9.02,8.93,9.02,58900.0,8.7957,8.8546,8.7663,8.8546,58900.0
2005-05-25 12:30:00,8.99,9.02,8.95,8.99,94200.0,8.8252,8.8546,8.7859,8.8252,94200.0
2005-05-25 13:00:00,8.98,9.01,8.9,8.92,132000.0,8.8154,8.8448,8.7368,8.7565,132000.0
2005-05-25 13:30:00,8.92,8.97,8.9,8.96,55300.0,8.7565,8.8055,8.7368,8.7957,55300.0
2005-05-25 14:00:00,8.95,8.97,8.92,8.95,20300.0,8.7859,8.8055,8.7565,8.7859,20300.0
2005-05-25 14:30:00,8.96,9.02,8.96,9.01,32000.0,8.7957,8.8546,8.7957,8.8448,32000.0
2005-05-25 15:00:00,9.01,9.02,8.95,8.97,42400.0,8.8448,8.8546,8.7859,8.8055,42400.0
2005-05-25 15:30:00,8.99,9.02,8.93,8.96,70100.0,8.8252,8.8546,8.7663,8.7957,70100.0
2005-05-26 09:30:00,8.98,9.11,8.98,9.04,27100.0,8.8154,8.943,8.8154,8.8743,27100.0
2005-05-26 10:00:00,9.04,9.19,9.03,9.17,78500.0,8.8743,9.0215,8.8644,9.0019,78500.0
2005-05-26 10:30:00,9.17,9.17,9.11,9.11,47600.0,9.0019,9.0019,8.943,8.943,47600.0
2005-05-26 11:00:00,9.12,9.12,9.08,9.1,34100.0,8.9528,8.9528,8.9135,8.9332,34100.0
2005-05-26 11:30:00,9.1,9.1,9.06,9.1,32100.0,8.9332,8.9332,8.8939,8.9332,32100.0
2005-05-26 12:00:00,9.09,9.1,9.06,9.09,11600.0,8.9233,8.9332,8.8939,8.9233,11600.0
2005-05-26 12:30:00,9.08,9.11,9.08,9.11,146600.0,8.9135,8.943,8.9135,8.943,146600.0
2005-05-26 13:00:00,9.11,9.12,9.08,9.1,19300.0,8.943,8.9528,8.9135,8.9332,19300.0
2005-05-26 13:30:00,9.1,9.1,9.08,9.09,18900.0,8.9332,8.9332,8.9135,8.9233,18900.0
2005-05-26 14:00:00,9.09,9.11,9.09,9.1,15100.0,8.9233,8.943,8.9233,8.9332,15100.0
2005-05-26 14:30:00,9.1,9.11,9.08,9.09,29400.0,8.9332,8.943,8.9135,8.9233,29400.0
2005-05-26 15:00:00,9.08,9.09,9.05,9.07,117400.0,8.9135,8.9233,8.8841,8.9037,117400.0
2005-05-26 15:30:00,9.07,9.12,9.0,9.05,278600.0,8.9037,8.9528,8.835,8.8841,278600.0
2005-05-27 09:30:00,9.07,9.08,9.0,9.01,23100.0,8.9037,8.9135,8.835,8.8448,23100.0
2005-05-27 10:00:00,9.04,9.07,9.0,9.03,69000.0,8.8743,8.9037,8.835,8.8644,69000.0
2005-05-27 10:30:00,9.05,9.16,9.03,9.15,39400.0,8.8841,8.9921,8.8644,8.9822,39400.0
2005-05-27 11:00:00,9.16,9.19,9.09,9.09,35100.0,8.9921,9.0215,8.9233,8.9233,35100.0
2005-05-27 11:30:00,9.07,9.07,9.02,9.04,42000.0,8.9037,8.9037,8.8546,8.8743,42000.0
2005-05-27 12:00:00,9.04,9.08,9.03,9.05,25300.0,8.8743,8.9135,8.8644,8.8841,25300.0
2005-05-27 12:30:00,9.05,9.07,9.05,9.07,15100.0,8.8841,8.9037,8.8841,8.9037,15100.0
2005-05-27 13:00:00,9.07,9.08,9.07,9.07,19700.0,8.9037,8.9135,8.9037,8.9037,19700.0
2005-05-27 13:30:00,9.07,9.08,9.02,9.04,20900.0,8.9037,8.9135,8.8546,8.8743,20900.0
2005-05-27 14:00:00,9.04,9.05,9.03,9.05,16200.0,8.8743,8.8841,8.8644,8.8841,16200.0
2005-05-27 14:30:00,9.05,9.1,9.02,9.05,56400.0,8.8841,8.9332,8.8546,8.8841,56400.0
2005-05-27 15:00:00,9.04,9.08,9.04,9.06,32100.0,8.8743,8.9135,8.8743,8.8939,32100.0
2005-05-27 15:30:00,9.07,9.07,9.03,9.05,35800.0,8.9037,8.9037,8.8644,8.8841,35800.0
2005-05-31 09:30:00,9.09,9.15,9.07,9.08,22200.0,8.9233,8.9822,8.9037,8.9135,22200.0
2005-05-31 10:00:00,9.09,9.12,9.06,9.12,13800.0,8.9233,8.9528,8.8939,8.9528,13800.0
2005-05-31 10:30:00,9.12,9.12,9.04,9.04,23900.0,8.9528,8.9528,8.8743,8.8743,23900.0
2005-05-31 11:00:00,9.03,9.04,9.0,9.04,30300.0,8.8644,8.8743,8.835,8.8743,30300.0
2005-05-31 11:30:00,9.04,9.04,8.99,9.02,26100.0,8.8743,8.8743,8.8252,8.8546,26100.0
2005-05-31 12:00:00,9.02,9.04,8.98,9.01,20500.0,8.8546,8.8743,8.8154,8.8448,20500.0
2005-05-31 12:30:00,9.01,9.03,8.97,9.0,36400.0,8.8448,8.8644,8.8055,8.835,36400.0
2005-05-31 13:00:00,9.0,9.0,8.96,8.99,7300.0,8.835,8.835,8.7957,8.8252,7300.0
2005-05-31 13:30:00,8.99,9.0,8.98,9.0,18200.0,8.8252,8.835,8.8154,8.835,18200.0
2005-05-31 14:00:00,8.99,9.0,8.97,8.99,20200.0,8.8252,8.835,8.8055,8.8252,20200.0
2005-05-31 14:30:00,8.99,9.04,8.99,9.0,42800.0,8.8252,8.8743,8.8252,8.835,42800.0
2005-05-31 15:00:00,8.99,9.03,8.99,9.02,26600.0,8.8252,8.8644,8.8252,8.8546,26600.0
2005-05-31 15:30:00,9.02,9.04,8.96,8.98,47300.0,8.8546,8.8743,8.7957,8.8154,47300.0
2005-06-01 09:30:00,9.0,9.05,8.95,9.05,219600.0,8.835,8.8841,8.7859,8.8841,219600.0
2005-06-01 10:00:00,9.05,9.22,9.02,9.22,55500.0,8.8841,9.051,8.8546,9.051,55500.0
2005-06-01 10:30:00,9.22,9.23,9.14,9.18,41000.0,9.051,9.0608,8.9724,9.0117,41000.0
2005-06-01 11:00:00,9.18,9.2,9.14,9.17,41600.0,9.0117,9.0313,8.9724,9.0019,41600.0
2005-06-01 11:30:00,9.19,9.19,9.11,9.13,42900.0,9.0215,9.0215,8.943,8.9626,42900.0
2005-06-01 12:00:00,9.14,9.15,9.11,9.13,28400.0,8.9724,8.9822,8.943,8.9626,28400.0
2005-06-01 12:30:00,9.14,9.17,9.13,9.17,34600.0,8.9724,9.0019,8.9626,9.0019,34600.0
2005-06-01 13:00:00,9.17,9.17,9.14,9.16,29200.0,9.0019,9.0019,8.9724,8.9921,29200.0
2005-06-01 13:30:00,9.16,9.19,9.15,9.19,43700.0,8.9921,9.0215,8.9822,9.0215,43700.0
2005-06-01 14:00:00,9.19,9.22,9.16,9.16,63000.0,9.0215,9.051,8.9921,8.9921,63000.0
2005-06-01 14:30:00,9.19,9.19,9.13,9.14,69900.0,9.0215,9.0215,8.9626,8.9724,69900.0
2005-06-01 15:00:00,9.15,9.19,9.12,9.15,94600.0,8.9822,9.0215,8.9528,8.9822,94600.0
2005-06-01 15:30:00,9.16,9.24,9.14,9.22,71600.0,8.9921,9.0706,8.9724,9.051,71600.0
2005-06-02 09:30:00,9.22,9.44,9.15,9.37,86800.0,9.051,9.2669,8.9822,9.1982,86800.0
2005-06-02 10:00:00,9.39,9.46,9.36,9.45,49100.0,9.2178,9.2866,9.1884,9.2767,49100.0
2005-06-02 10:30:00,9.45,9.48,9.4,9.4,88200.0,9.2767,9.3062,9.2277,9.2277,88200.0
2005-06-02 11:00:00,9.4,9.4,9.34,9.38,46700.0,9.2277,9.2277,9.1688,9.208,46700.0
2005-06-02 11:30:00,9.37,9.39,9.34,9.35,123400.0,9.1982,9.2178,9.1688,9.1786,123400.0
2005-06-02 12:00:00,9.35,9.38,9.34,9.37,25500.0,9.1786,9.208,9.1688,9.1982,25500.0
2005-06-02 12:30:00,9.36,9.4,9.36,9.37,66900.0,9.1884,9.2277,9.1884,9.1982,66900.0
2005-06-02 13:00:00,9.37,9.39,9.35,9.37,46500.0,9.1982,9.2178,9.1786,9.1982,46500.0
2005-06-02 13:30:00,9.38,9.38,9.35,9.35,77100.0,9.208,9.208,9.1786,9.1786,77100.0
2005-06-02 14:00:00,9.35,9.37,9.31,9.34,91400.0,9.1786,9.1982,9.1393,9.1688,91400.0
2005-06-02 14:30:00,9.35,9.37,9.34,9.37,119400.0,9.1786,9.1982,9.1688,9.1982,119400.0
2005-06-02 15:00:00,9.38,9.41,9.31,9.37,192400.0,9.208,9.2375,9.1393,9.1982,192400.0
2005-06-02 15:30:00,9.38,9.52,9.37,9.49,339900.0,9.208,9.3455,9.1982,9.316,339900.0
2005-06-03 09:30:00,9.45,9.52,9.41,9.47,69100.0,9.2767,9.3455,9.2375,9.2964,69100.0
2005-06-03 10:00:00,9.47,9.47,9.39,9.45,60800.0,9.2964,9.2964,9.2178,9.2767,60800.0
2005-06-03 10:30:00,9.45,9.49,9.42,9.44,67200.0,9.2767,9.316,9.2473,9.2669,67200.0
2005-06-03 11:00:00,9.43,9.45,9.42,9.43,36800.0,9.2571,9.2767,9.2473,9.2571,36800.0
2005-06-03 11:30:00,9.43,9.45,9.28,9.33,31000.0,9.2571,9.2767,9.1099,9.1589,31000.0
2005-06-03 12:00:00,9.33,9.33,9.25,9.32,22400.0,9.1589,9.1589,9.0804,9.1491,22400.0
2005-06-03 12:30:00,9.33,9.33,9.27,9.29,26800.0,9.1589,9.1589,9.1,9.1197,26800.0
2005-06-03 13:00:00,9.29,9.33,9.28,9.3,28800.0,9.1197,9.1589,9.1099,9.1295,28800.0
2005-06-03 13:30:00,9.32,9.32,9.28,9.31,22700.0,9.1491,9.1491,9.1099,9.1393,22700.0
2005-06-03 14:00:00,9.3,9.32,9.26,9.28,39200.0,9.1295,9.1491,9.0902,9.1099,39200.0
2005-06-03 14:30:00,9.29,9.3,9.24,9.24,76300.0,9.1197,9.1295,9.0706,9.0706,76300.0
2005-06-03 15:00:00,9.25,9.25,9.18,9.19,56100.0,9.0804,9.0804,9.0117,9.0215,56100.0
2005-06-03 15:30:00,9.2,9.24,9.12,9.16,144400.0,9.0313,9.0706,8.9528,8.9921,144400.0
2005-06-06 09:30:00,9.05,9.1,8.92,8.98,120600.0,8.8841,8.9332,8.7565,8.8154,120600.0
2005-06-06 10:00:00,8.96,9.0,8.96,8.99,53200.0,8.7957,8.835,8.7957,8.8252,53200.0
2005-06-06 10:30:00,8.98,9.0,8.97,8.97,36700.0,8.8154,8.835,8.8055,8.8055,36700.0
2005-06-06 11:00:00,8.96,8.99,8.96,8.99,20600.0,8.7957,8.8252,8.7957,8.8252,20600.0
2005-06-06 11:30:00,8.99,9.0,8.98,8.99,48200.0,8.8252,8.835,8.8154,8.8252,48200.0
2005-06-06 12:00:00,9.0,9.03,8.95,8.95,65600.0,8.835,8.8644,8.7859,8.7859,65600.0
2005-06-06 12:30:00,8.95,8.98,8.95,8.97,20500.0,8.7859,8.8154,8.7859,8.8055,20500.0
2005-06-06 13:00:00,8.98,9.0,8.97,8.98,21500.0,8.8154,8.835,8.8055,8.8154,21500.0
2005-06-06 13:30:00,8.97,9.0,8.97,8.97,31400.0,8.8055,8.835,8.8055,8.8055,31400.0
2005-06-06 14:00:00,8.96,9.0,8.95,8.96,61200.0,8.7957,8.835,8.7859,8.7957,61200.0
2005-06-06 14:30:00,8.96,8.99,8.95,8.97,39100.0,8.7957,8.8252,8.7859,8.8055,39100.0
2005-06-06 15:00:00,8.98,8.99,8.97,8.99,34400.0,8.8154,8.8252,8.8055,8.8252,34400.0
2005-06-06 15:30:00,8.98,8.98,8.88,8.9,187200.0,8.8154,8.8154,8.7172,8.7368,187200.0
2005-06-07 09:30:00,8.9,8.95,8.86,8.94,58200.0,8.7368,8.7859,8.6976,8.7761,58200.0
2005-06-07 10:00:00,8.95,8.98,8.94,8.94,94600.0,8.7859,8.8154,8.7761,8.7761,94600.0
2005-06-07 10:30:00,8.95,8.98,8.93,8.97,53200.0,8.7859,8.8154,8.7663,8.8055,53200.0
2005-06-07 11:00:00,8.96,9.0,8.95,8.98,32100.0,8.7957,8.835,8.7859,8.8154,32100.0
2005-06-07 11:30:00,8.98,8.98,8.93,8.95,50800.0,8.8154,8.8154,8.7663,8.7859,50800.0
2005-06-07 12:00:00,8.95,8.95,8.93,8.95,42600.0,8.7859,8.7859,8.7663,8.7859,42600.0
2005-06-07 12:30:00,8.95,8.95,8.94,8.95,22300.0,8.7859,8.7859,8.7761,8.7859,22300.0
2005-06-07 13:00:00,8.95,8.95,8.93,8.94,19400.0,8.7859,8.7859,8.7663,8.7761,19400.0
2005-06-07 13:30:00,8.94,8.95,8.92,8.92,34000.0,8.7761,8.7859,8.7565,8.7565,34000.0
2005-06-07 14:00:00,8.93,8.95,8.9,8.94,48000.0,8.7663,8.7859,8.7368,8.7761,48000.0
2005-06-07 14:30:00,8.94,8.95,8.89,8.92,46900.0,8.7761,8.7859,8.727,8.7565,46900.0
2005-06-07 15:00:00,8.92,8.92,8.89,8.89,61300.0,8.7565,8.7565,8.727,8.727,61300.0
2005-06-07 15:30:00,8.89,8.9,8.84,8.86,85600.0,8.727,8.7368,8.6779,8.6976,85600.0
2005-06-08 09:30:00,8.87,8.98,8.87,8.92,22600.0,8.7074,8.8154,8.7074,8.7565,22600.0
2005-06-08 10:00:00,8.94,8.95,8.92,8.93,13500.0,8.7761,8.7859,8.7565,8.7663,13500.0
2005-06-08 10:30:00,8.93,8.93,8.89,8.93,19900.0,8.7663,8.7663,8.727,8.7663,19900.0
2005-06-08 11:00:00,8.93,8.95,8.91,8.95,9600.0,8.7663,8.7859,8.7466,8.7859,9600.0
2005-06-08 11:30:00,8.95,8.95,8.94,8.95,28100.0,8.7859,8.7859,8.7761,8.7859,28100.0
2005-06-08 12:00:00,8.95,8.95,8.94,8.95,13000.0,8.7859,8.7859,8.7761,8.7859,13000.0
2005-06-08 12:30:00,8.95,8.95,8.92,8.94,138100.0,8.7859,8.7859,8.7565,8.7761,138100.0
2005-06-08 13:00:00,8.94,8.95,8.91,8.92,35800.0,8.7761,8.7859,8.7466,8.7565,35800.0
2005-06-08 13:30:00,8.93,8.94,8.86,8.9,36900.0,8.7663,8.7761,8.6976,8.7368,36900.0
2005-06-08 14:00:00,8.9,8.91,8.86,8.87,32700.0,8.7368,8.7466,8.6976,8.7074,32700.0
2005-06-08 14:30:00,8.87,8.9,8.82,8.85,80000.0,8.7074,8.7368,8.6583,8.6877,80000.0
2005-06-08 15:00:00,8.84,8.87,8.82,8.86,37100.0,8.6779,8.7074,8.6583,8.6976,37100.0
2005-06-08 15:30:00,8.87,8.9,8.85,8.85,126600.0,8.7074,8.7368,8.6877,8.6877,126600.0
2005-06-09 09:30:00,8.86,8.9,8.8,8.88,31600.0,8.6976,8.7368,8.6387,8.7172,31600.0
2005-06-09 10:00:00,8.89,8.9,8.81,8.9,27400.0,8.727,8.7368,8.6485,8.7368,27400.0
2005-06-09 10:30:00,8.9,8.92,8.86,8.9,17400.0,8.7368,8.7565,8.6976,8.7368,17400.0
2005-06-09 11:00:00,8.9,8.92,8.88,8.89,21100.0,8.7368,8.7565,8.7172,8.727,21100.0
2005-06-09 11:30:00,8.86,8.93,8.86,8.92,28900.0,8.6976,8.7663,8.6976,8.7565,28900.0
2005-06-09 12:00:00,8.92,8.93,8.89,8.9,29300.0,8.7565,8.7663,8.727,8.7368,29300.0
2005-06-09 12:30:00,8.9,8.92,8.86,8.9,65500.0,8.7368,8.7565,8.6976,8.7368,65500.0
2005-06-09 13:00:00,8.91,8.99,8.91,8.93,16800.0,8.7466,8.8252,8.7466,8.7663,16800.0
2005-06-09 13:30:00,8.93,8.93,8.91,8.92,39100.0,8.7663,8.7663,8.7466,8.7565,39100.0
2005-06-09 14:00:00,8.93,8.93,8.9,8.93,89800.0,8.7663,8.7663,8.7368,8.7663,89800.0
2005-06-09 14:30:00,8.91,9.01,8.91,9.0,51400.0,8.7466,8.8448,8.7466,8.835,51400.0
2005-06-09 15:00:00,8.99,9.0,8.91,8.98,47100.0,8.8252,8.835,8.7466,8.8154,47100.0
2005-06-09 15:30:00,8.98,9.04,8.9,9.0,118900.0,8.8154,8.8743,8.7368,8.835,118900.0
2005-06-10 09:30:00,8.99,9.05,8.94,8.94,68800.0,8.8252,8.8841,8.7761,8.7761,68800.0
2005-06-10 10:00:00,8.94,8.98,8.9,8.97,27700.0,8.7761,8.8154,8.7368,8.8055,27700.0
2005-06-10 10:30:00,8.98,8.99,8.94,8.96,40500.0,8.8154,8.8252,8.7761,8.7957,40500.0
2005-06-10 11:00:00,8.97,8.98,8.92,8.92,24700.0,8.8055,8.8154,8.7565,8.7565,24700.0
2005-06-10 11:30:00,8.93,8.98,8.92,8.93,12400.0,8.7663,8.8154,8.7565,8.7663,12400.0
2005-06-10 12:00:00,8.94,8.95,8.91,8.93,25000.0,8.7761,8.7859,8.7466,8.7663,25000.0
2005-06-10 12:30:00,8.94,8.95,8.9,8.9,40500.0,8.7761,8.7859,8.7368,8.7368,40500.0
2005-06-10 13:00:00,8.9,8.94,8.87,8.94,40800.0,8.7368,8.7761,8.7074,8.7761,40800.0
2005-06-10 13:30:00,8.93,8.94,8.9,8.9,22300.0,8.7663,8.7761,8.7368,8.7368,22300.0
2005-06-10 14:00:00,8.9,8.9,8.86,8.86,42100.0,8.7368,8.7368,8.6976,8.6976,42100.0
2005-06-10 14:30:00,8.87,8.9,8.85,8.9,16700.0,8.7074,8.7368,8.6877,8.7368,16700.0
2005-06-10 15:00:00,8.9,8.9,8.86,8.89,84900.0,8.7368,8.7368,8.6976,8.727,84900.0
2005-06-10 15:30:00,8.89,8.91,8.86,8.89,174200.0,8.727,8.7466,8.6976,8.727,174200.0
2005-06-13 09:30:00,8.9,9.0,8.9,8.99,46700.0,8.7368,8.835,8.7368,8.8252,46700.0
2005-06-13 10:00:00,8.99,9.0,8.94,8.97,51100.0,8.8252,8.835,8.7761,8.8055,51100.0
2005-06-13 10:30:00,8.97,9.0,8.95,9.0,56700.0,8.8055,8.835,8.7859,8.835,56700.0
2005-06-13 11:00:00,9.0,9.0,8.96,9.0,67600.0,8.835,8.835,8.7957,8.835,67600.0
2005-06-13 11:30:00,9.0,9.0,8.98,9.0,31400.0,8.835,8.835,8.8154,8.835,31400.0
2005-06-13 12:00:00,9.0,9.0,8.98,9.0,28600.0,8.835,8.835,8.8154,8.835,28600.0
2005-06-13 12:30:00,9.0,9.0,8.99,8.99,27100.0,8.835,8.835,8.8252,8.8252,27100.0
2005-06-13 13:00:00,9.0,9.0,8.99,9.0,23200.0,8.835,8.835,8.8252,8.835,23200.0
2005-06-13 13:30:00,9.0,9.0,8.97,8.97,40800.0,8.835,8.835,8.8055,8.8055,40800.0
2005-06-13 14:00:00,8.98,9.0,8.97,8.99,44900.0,8.8154,8.835,8.8055,8.8252,44900.0
2005-06-13 14:30:00,8.99,9.1,8.99,9.07,56200.0,8.8252,8.9332,8.8252,8.9037,56200.0
2005-06-13 15:00:00,9.07,9.09,9.01,9.03,62700.0,8.9037,8.9233,8.8448,8.8644,62700.0
2005-06-13 15:30:00,9.04,9.08,9.0,9.03,127400.0,8.8743,8.9135,8.835,8.8644,127400.0
2005-06-14 09:30:00,8.99,9.0,8.96,9.0,18000.0,8.8252,8.835,8.7957,8.835,18000.0
2005-06-14 10:00:00,9.0,9.05,8.99,8.99,71300.0,8.835,8.8841,8.8252,8.8252,71300.0
2005-06-14 10:30:00,9.0,9.02,9.0,9.0,37800.0,8.835,8.8546,8.835,8.835,37800.0
2005-06-14 11:00:00,9.01,9.05,8.99,9.04,52000.0,8.8448,8.8841,8.8252,8.8743,52000.0
2005-06-14 11:30:00,9.04,9.05,9.03,9.04,20000.0,8.8743,8.8841,8.8644,8.8743,20000.0
2005-06-14 12:00:00,9.04,9.04,9.0,9.02,22200.0,8.8743,8.8743,8.835,8.8546,22200.0
2005-06-14 12:30:00,9.02,9.03,9.02,9.03,19900.0,8.8546,8.8644,8.8546,8.8644,19900.0
2005-06-14 13:00:00,9.03,9.05,8.99,9.04,100300.0,8.8644,8.8841,8.8252,8.8743,100300.0
2005-06-14 13:30:00,9.0,9.08,9.0,9.05,142900.0,8.835,8.9135,8.835,8.8841,142900.0
2005-06-14 14:00:00,9.06,9.07,9.03,9.03,32300.0,8.8939,8.9037,8.8644,8.8644,32300.0
2005-06-14 14:30:00,9.04,9.08,9.04,9.06,32500.0,8.8743,8.9135,8.8743,8.8939,32500.0
2005-06-14 15:00:00,9.06,9.07,9.04,9.06,46400.0,8.8939,8.9037,8.8743,8.8939,46400.0
2005-06-14 15:30:00,9.06,9.07,9.03,9.05,187700.0,8.8939,8.9037,8.8644,8.8841,187700.0
2005-06-15 09:30:00,9.08,9.17,9.08,9.15,23600.0,8.9135,9.0019,8.9135,8.9822,23600.0
2005-06-15 10:00:00,9.15,9.2,9.15,9.16,24400.0,8.9822,9.0313,8.9822,8.9921,24400.0
2005-06-15 10:30:00,9.16,9.18,9.13,9.13,37300.0,8.9921,9.0117,8.9626,8.9626,37300.0
2005-06-15 11:00:00,9.13,9.18,9.13,9.15,17700.0,8.9626,9.0117,8.9626,8.9822,17700.0
2005-06-15 11:30:00,9.15,9.16,9.12,9.16,12400.0,8.9822,8.9921,8.9528,8.9921,12400.0
2005-06-15 12:00:00,9.15,9.16,9.14,9.15,13500.0,8.9822,8.9921,8.9724,8.9822,13500.0
2005-06-15 12:30:00,9.15,9.16,9.11,9.14,10700.0,8.9822,8.9921,8.943,8.9724,10700.0
2005-06-15 13:00:00,9.14,9.16,9.14,9.15,14200.0,8.9724,8.9921,8.9724,8.9822,14200.0
2005-06-15 13:30:00,9.15,9.19,9.14,9.17,23000.0,8.9822,9.0215,8.9724,9.0019,23000.0
2005-06-15 14:00:00,9.16,9.19,9.14,9.16,67500.0,8.9921,9.0215,8.9724,8.9921,67500.0
2005-06-15 14:30:00,9.16,9.25,9.15,9.25,57300.0,8.9921,9.0804,8.9822,9.0804,57300.0
2005-06-15 15:00:00,9.25,9.28,9.24,9.27,36500.0,9.0804,9.1099,9.0706,9.1,36500.0
2005-06-15 15:30:00,9.27,9.29,9.23,9.25,140100.0,9.1,9.1197,9.0608,9.0804,140100.0
2005-06-16 09:30:00,9.29,9.34,9.16,9.25,46100.0,9.1197,9.1688,8.9921,9.0804,46100.0
2005-06-16 10:00:00,9.24,9.26,9.18,9.26,24000.0,9.0706,9.0902,9.0117,9.0902,24000.0
2005-06-16 10:30:00,9.25,9.41,9.25,9.4,29600.0,9.0804,9.2375,9.0804,9.2277,29600.0
2005-06-16 11:00:00,9.41,9.49,9.41,9.47,68700.0,9.2375,9.316,9.2375,9.2964,68700.0
2005-06-16 11:30:00,9.48,9.54,9.47,9.53,31800.0,9.3062,9.3651,9.2964,9.3553,31800.0
2005-06-16 12:00:00,9.52,9.53,9.51,9.51,133100.0,9.3455,9.3553,9.3356,9.3356,133100.0
2005-06-16 12:30:00,9.52,9.53,9.49,9.5,93700.0,9.3455,9.3553,9.316,9.3258,93700.0
2005-06-16 13:00:00,9.49,9.51,9.46,9.48,130600.0,9.316,9.3356,9.2866,9.3062,130600.0
2005-06-16 13:30:00,9.48,9.5,9.48,9.5,55300.0,9.3062,9.3258,9.3062,9.3258,55300.0
2005-06-16 14:00:00,9.49,9.5,9.49,9.5,40700.0,9.316,9.3258,9.316,9.3258,40700.0
2005-06-16 14:30:00,9.5,9.52,9.5,9.5,54100.0,9.3258,9.3455,9.3258,9.3258,54100.0
2005-06-16 15:00:00,9.5,9.52,9.5,9.5,36700.0,9.3258,9.3455,9.3258,9.3258,36700.0
2005-06-16 15:30:00,9.5,9.53,9.5,9.52,86200.0,9.3258,9.3553,9.3258,9.3455,86200.0
2005-06-17 09:30:00,9.57,9.64,9.45,9.45,332800.0,9.3945,9.4633,9.2767,9.2767,332800.0
2005-06-17 10:00:00,9.48,9.53,9.46,9.53,60000.0,9.3062,9.3553,9.2866,9.3553,60000.0
2005-06-17 10:30:00,9.53,9.53,9.46,9.47,122900.0,9.3553,9.3553,9.2866,9.2964,122900.0
2005-06-17 11:00:00,9.48,9.52,9.46,9.5,24400.0,9.3062,9.3455,9.2866,9.3258,24400.0
2005-06-17 11:30:00,9.5,9.56,9.5,9.56,31700.0,9.3258,9.3847,9.3258,9.3847,31700.0
2005-06-17 12:00:00,9.56,9.56,9.51,9.52,54800.0,9.3847,9.3847,9.3356,9.3455,54800.0
2005-06-17 12:30:00,9.52,9.55,9.51,9.55,35600.0,9.3455,9.3749,9.3356,9.3749,35600.0
2005-06-17 13:00:00,9.55,9.56,9.53,9.55,26600.0,9.3749,9.3847,9.3553,9.3749,26600.0
2005-06-17 13:30:00,9.55,9.59,9.54,9.57,34600.0,9.3749,9.4142,9.3651,9.3945,34600.0
2005-06-17 14:00:00,9.57,9.58,9.54,9.56,27700.0,9.3945,9.4044,9.3651,9.3847,27700.0
2005-06-17 14:30:00,9.55,9.58,9.53,9.56,41900.0,9.3749,9.4044,9.3553,9.3847,41900.0
2005-06-17 15:00:00,9.55,9.56,9.5,9.55,194300.0,9.3749,9.3847,9.3258,9.3749,194300.0
2005-06-17 15:30:00,9.55,9.55,9.45,9.45,98100.0,9.3749,9.3749,9.2767,9.2767,98100.0
2005-06-20 09:30:00,9.35,9.43,9.25,9.43,42000.0,9.1786,9.2571,9.0804,9.2571,42000.0
2005-06-20 10:00:00,9.42,9.42,9.33,9.4,60800.0,9.2473,9.2473,9.1589,9.2277,60800.0
2005-06-20 10:30:00,9.41,9.43,9.32,9.33,22700.0,9.2375,9.2571,9.1491,9.1589,22700.0
2005-06-20 11:00:00,9.31,9.35,9.31,9.34,16500.0,9.1393,9.1786,9.1393,9.1688,16500.0
2005-06-20 11:30:00,9.36,9.38,9.34,9.37,27400.0,9.1884,9.208,9.1688,9.1982,27400.0
2005-06-20 12:00:00,9.39,9.39,9.33,9.33,14400.0,9.2178,9.2178,9.1589,9.1589,14400.0
2005-06-20 12:30:00,9.34,9.37,9.28,9.29,13300.0,9.1688,9.1982,9.1099,9.1197,13300.0
2005-06-20 13:00:00,9.29,9.37,9.29,9.35,11200.0,9.1197,9.1982,9.1197,9.1786,11200.0
2005-06-20 13:30:00,9.37,9.38,9.34,9.37,11400.0,9.1982,9.208,9.1688,9.1982,11400.0
2005-06-20 14:00:00,9.38,9.38,9.34,9.35,16000.0,9.208,9.208,9.1688,9.1786,16000.0
2005-06-20 14:30:00,9.36,9.37,9.34,9.35,12300.0,9.1884,9.1982,9.1688,9.1786,12300.0
2005-06-20 15:00:00,9.36,9.37,9.33,9.33,51000.0,9.1884,9.1982,9.1589,9.1589,51000.0
2005-06-20 15:30:00,9.34,9.35,9.3,9.32,59200.0,9.1688,9.1786,9.1295,9.1491,59200.0
2005-06-21 09:30:00,9.3,9.3,9.0,9.13,383200.0,9.1295,9.1295,8.835,8.9626,383200.0
2005-06-21 10:00:00,9.12,9.12,8.95,9.02,218000.0,8.9528,8.9528,8.7859,8.8546,218000.0
2005-06-21 10:30:00,9.03,9.03,8.96,9.0,61600.0,8.8644,8.8644,8.7957,8.835,61600.0
2005-06-21 11:00:00,9.0,9.0,8.98,9.0,93600.0,8.835,8.835,8.8154,8.835,93600.0
2005-06-21 11:30:00,8.99,8.99,8.9,8.93,158300.0,8.8252,8.8252,8.7368,8.7663,158300.0
2005-06-21 12:00:00,8.92,8.98,8.92,8.97,120500.0,8.7565,8.8154,8.7565,8.8055,120500.0
2005-06-21 12:30:00,8.96,8.97,8.96,8.97,25300.0,8.7957,8.8055,8.7957,8.8055,25300.0
2005-06-21 13:00:00,8.97,8.98,8.94,8.95,45700.0,8.8055,8.8154,8.7761,8.7859,45700.0
2005-06-21 13:30:00,8.95,8.95,8.9,8.91,147900.0,8.7859,8.7859,8.7368,8.7466,147900.0
2005-06-21 14:00:00,8.92,8.95,8.9,8.94,47200.0,8.7565,8.7859,8.7368,8.7761,47200.0
2005-06-21 14:30:00,8.95,8.98,8.92,8.93,35700.0,8.7859,8.8154,8.7565,8.7663,35700.0
2005-06-21 15:00:00,8.93,8.95,8.9,8.94,52600.0,8.7663,8.7859,8.7368,8.7761,52600.0
2005-06-21 15:30:00,8.95,9.0,8.91,8.97,121000.0,8.7859,8.835,8.7466,8.8055,121000.0
2005-06-22 09:30:00,9.02,9.1,8.97,9.0,48200.0,8.8546,8.9332,8.8055,8.835,48200.0
2005-06-22 10:00:00,9.0,9.01,8.94,8.96,45200.0,8.835,8.8448,8.7761,8.7957,45200.0
2005-06-22 10:30:00,8.95,8.98,8.93,8.95,34200.0,8.7859,8.8154,8.7663,8.7859,34200.0
2005-06-22 11:00:00,8.95,8.95,8.91,8.92,37100.0,8.7859,8.7859,8.7466,8.7565,37100.0
2005-06-22 11:30:00,8.91,8.95,8.9,8.9,50600.0,8.7466,8.7859,8.7368,8.7368,50600.0
2005-06-22 12:00:00,8.91,8.94,8.9,8.93,62300.0,8.7466,8.7761,8.7368,8.7663,62300.0
2005-06-22 12:30:00,8.94,8.95,8.92,8.92,35700.0,8.7761,8.7859,8.7565,8.7565,35700.0
2005-06-22 13:00:00,8.93,8.93,8.9,8.91,80500.0,8.7663,8.7663,8.7368,8.7466,80500.0
2005-06-22 13:30:00,8.91,8.92,8.8,8.81,59200.0,8.7466,8.7565,8.6387,8.6485,59200.0
2005-06-22 14:00:00,8.82,8.9,8.81,8.88,58200.0,8.6583,8.7368,8.6485,8.7172,58200.0
2005-06-22 14:30:00,8.89,8.89,8.88,8.89,63700.0,8.727,8.727,8.7172,8.727,63700.0
2005-06-22 15:00:00,8.9,8.99,8.86,8.9,1164700.0,8.7368,8.8252,8.6976,8.7368,1164700.0
2005-06-22 15:30:00,8.9,9.13,8.89,9.12,132300.0,8.7368,8.9626,8.727,8.9528,132300.0
2005-06-23 09:30:00,9.13,9.2,9.01,9.02,33600.0,8.9626,9.0313,8.8448,8.8546,33600.0
2005-06-23 10:00:00,9.02,9.05,8.93,8.97,48600.0,8.8546,8.8841,8.7663,8.8055,48600.0
2005-06-23 10:30:00,8.95,9.02,8.93,9.0,48800.0,8.7859,8.8546,8.7663,8.835,48800.0
2005-06-23 11:00:00,9.0,9.1,8.99,9.09,38400.0,8.835,8.9332,8.8252,8.9233,38400.0
2005-06-23 11:30:00,9.09,9.15,9.09,9.11,26700.0,8.9233,8.9822,8.9233,8.943,26700.0
2005-06-23 12:00:00,9.11,9.12,9.0,9.01,29300.0,8.943,8.9528,8.835,8.8448,29300.0
2005-06-23 12:30:00,9.01,9.02,9.0,9.0,20100.0,8.8448,8.8546,8.835,8.835,20100.0
2005-06-23 13:00:00,9.0,9.02,8.99,8.99,106600.0,8.835,8.8546,8.8252,8.8252,106600.0
2005-06-23 13:30:00,8.99,9.0,8.85,8.91,121000.0,8.8252,8.835,8.6877,8.7466,121000.0
2005-06-23 14:00:00,8.9,8.91,8.86,8.89,163900.0,8.7368,8.7466,8.6976,8.727,163900.0
2005-06-23 14:30:00,8.89,8.9,8.86,8.86,128400.0,8.727,8.7368,8.6976,8.6976,128400.0
2005-06-23 15:00:00,8.87,8.89,8.81,8.83,218800.0,8.7074,8.727,8.6485,8.6681,218800.0
2005-06-23 15:30:00,8.83,8.9,8.81,8.89,337000.0,8.6681,8.7368,8.6485,8.727,337000.0
2005-06-24 09:30:00,8.9,9.04,8.9,8.98,184600.0,8.7368,8.8743,8.7368,8.8154,184600.0
2005-06-24 10:00:00,8.98,9.0,8.92,8.93,48800.0,8.8154,8.835,8.7565,8.7663,48800.0
2005-06-24 10:30:00,8.92,8.93,8.88,8.9,104300.0,8.7565,8.7663,8.7172,8.7368,104300.0
2005-06-24 11:00:00,8.9,8.94,8.87,8.87,37100.0,8.7368,8.7761,8.7074,8.7074,37100.0
2005-06-24 11:30:00,8.88,8.88,8.85,8.85,60800.0,8.7172,8.7172,8.6877,8.6877,60800.0
2005-06-24 12:00:00,8.85,8.87,8.8,8.81,48300.0,8.6877,8.7074,8.6387,8.6485,48300.0
2005-06-24 12:30:00,8.81,8.85,8.81,8.82,62600.0,8.6485,8.6877,8.6485,8.6583,62600.0
2005-06-24 13:00:00,8.82,8.84,8.8,8.82,96700.0,8.6583,8.6779,8.6387,8.6583,96700.0
2005-06-24 13:30:00,8.82,8.82,8.75,8.8,204000.0,8.6583,8.6583,8.5896,8.6387,204000.0
2005-06-24 14:00:00,8.8,8.82,8.75,8.8,134300.0,8.6387,8.6583,8.5896,8.6387,134300.0
2005-06-24 14:30:00,8.8,8.84,8.78,8.79,62500.0,8.6387,8.6779,8.619,8.6288,62500.0
2005-06-24 15:00:00,8.79,8.84,8.78,8.8,193500.0,8.6288,8.6779,8.619,8.6387,193500.0
2005-06-24 15:30:00,8.79,8.82,8.78,8.78,603900.0,8.6288,8.6583,8.619,8.619,603900.0
2005-06-27 09:30:00,8.82,8.83,8.75,8.77,73200.0,8.6583,8.6681,8.5896,8.6092,73200.0
2005-06-27 10:00:00,8.76,8.76,8.71,8.75,290400.0,8.5994,8.5994,8.5503,8.5896,290400.0
2005-06-27 10:30:00,8.75,8.75,8.59,8.6,91200.0,8.5896,8.5896,8.4325,8.4423,91200.0
2005-06-27 11:00:00,8.6,8.69,8.54,8.64,200500.0,8.4423,8.5307,8.3834,8.4816,200500.0
2005-06-27 11:30:00,8.62,8.66,8.6,8.62,47400.0,8.462,8.5012,8.4423,8.462,47400.0
2005-06-27 12:00:00,8.62,8.65,8.6,8.61,82800.0,8.462,8.4914,8.4423,8.4521,82800.0
2005-06-27 12:30:00,8.61,8.61,8.55,8.59,22300.0,8.4521,8.4521,8.3932,8.4325,22300.0
2005-06-27 13:00:00,8.59,8.66,8.59,8.64,124400.0,8.4325,8.5012,8.4325,8.4816,124400.0
2005-06-27 13:30:00,8.63,8.66,8.55,8.55,44000.0,8.4718,8.5012,8.3932,8.3932,44000.0
2005-06-27 14:00:00,8.54,8.59,8.54,8.57,156800.0,8.3834,8.4325,8.3834,8.4129,156800.0
2005-06-27 14:30:00,8.56,8.6,8.52,8.53,126900.0,8.4031,8.4423,8.3638,8.3736,126900.0
2005-06-27 15:00:00,8.53,8.59,8.5,8.55,78200.0,8.3736,8.4325,8.3442,8.3932,78200.0
2005-06-27 15:30:00,8.54,8.61,8.54,8.59,370700.0,8.3834,8.4521,8.3834,8.4325,370700.0
2005-06-28 09:30:00,8.68,8.69,8.6,8.63,253800.0,8.5209,8.5307,8.4423,8.4718,253800.0
2005-06-28 10:00:00,8.64,8.7,8.64,8.7,186100.0,8.4816,8.5405,8.4816,8.5405,186100.0
2005-06-28 10:30:00,8.7,8.72,8.66,8.67,158300.0,8.5405,8.5601,8.5012,8.511,158300.0
2005-06-28 11:00:00,8.66,8.69,8.66,8.69,53700.0,8.5012,8.5307,8.5012,8.5307,53700.0
2005-06-28 11:30:00,8.68,8.73,8.67,8.73,100500.0,8.5209,8.5699,8.511,8.5699,100500.0
2005-06-28 12:00:00,8.72,8.75,8.71,8.72,166800.0,8.5601,8.5896,8.5503,8.5601,166800.0
2005-06-28 12:30:00,8.73,8.74,8.72,8.74,32400.0,8.5699,8.5798,8.5601,8.5798,32400.0
2005-06-28 13:00:00,8.74,8.75,8.72,8.73,29600.0,8.5798,8.5896,8.5601,8.5699,29600.0
2005-06-28 13:30:00,8.73,8.73,8.71,8.72,18500.0,8.5699,8.5699,8.5503,8.5601,18500.0
2005-06-28 14:00:00,8.72,8.73,8.7,8.72,143000.0,8.5601,8.5699,8.5405,8.5601,143000.0
2005-06-28 14:30:00,8.72,8.75,8.7,8.73,83200.0,8.5601,8.5896,8.5405,8.5699,83200.0
2005-06-28 15:00:00,8.73,8.74,8.72,8.73,24800.0,8.5699,8.5798,8.5601,8.5699,24800.0
2005-06-28 15:30:00,8.73,8.74,8.7,8.72,199500.0,8.5699,8.5798,8.5405,8.5601,199500.0
2005-06-29 09:30:00,8.74,8.78,8.72,8.75,306700.0,8.5798,8.619,8.5601,8.5896,306700.0
2005-06-29 10:00:00,8.75,8.79,8.74,8.78,45400.0,8.5896,8.6288,8.5798,8.619,45400.0
2005-06-29 10:30:00,8.79,8.8,8.76,8.76,266900.0,8.6288,8.6387,8.5994,8.5994,266900.0
2005-06-29 11:00:00,8.77,8.8,8.75,8.8,107000.0,8.6092,8.6387,8.5896,8.6387,107000.0
2005-06-29 11:30:00,8.8,8.85,8.79,8.8,225000.0,8.6387,8.6877,8.6288,8.6387,225000.0
2005-06-29 12:00:00,8.8,8.82,8.79,8.79,195800.0,8.6387,8.6583,8.6288,8.6288,195800.0
2005-06-29 12:30:00,8.8,8.83,8.79,8.81,50300.0,8.6387,8.6681,8.6288,8.6485,50300.0
2005-06-29 13:00:00,8.81,8.83,8.81,8.83,29300.0,8.6485,8.6681,8.6485,8.6681,29300.0
2005-06-29 13:30:00,8.83,8.83,8.79,8.8,129200.0,8.6681,8.6681,8.6288,8.6387,129200.0
2005-06-29 14:00:00,8.8,8.81,8.79,8.81,48700.0,8.6387,8.6485,8.6288,8.6485,48700.0
2005-06-29 14:30:00,8.81,8.82,8.79,8.79,122100.0,8.6485,8.6583,8.6288,8.6288,122100.0
2005-06-29 15:00:00,8.79,8.81,8.79,8.81,49600.0,8.6288,8.6485,8.6288,8.6485,49600.0
2005-06-29 15:30:00,8.81,8.81,8.77,8.8,155300.0,8.6485,8.6485,8.6092,8.6387,155300.0
2005-06-30 09:30:00,8.84,8.87,8.78,8.87,142800.0,8.6779,8.7074,8.619,8.7074,142800.0
2005-06-30 10:00:00,8.85,8.89,8.85,8.89,49300.0,8.6877,8.727,8.6877,8.727,49300.0
2005-06-30 10:30:00,8.89,8.9,8.85,8.85,121500.0,8.727,8.7368,8.6877,8.6877,121500.0
2005-06-30 11:00:00,8.85,8.86,8.84,8.84,49700.0,8.6877,8.6976,8.6779,8.6779,49700.0
2005-06-30 11:30:00,8.84,8.86,8.83,8.85,141300.0,8.6779,8.6976,8.6681,8.6877,141300.0
2005-06-30 12:00:00,8.86,8.86,8.82,8.82,143600.0,8.6976,8.6976,8.6583,8.6583,143600.0
2005-06-30 12:30:00,8.83,8.85,8.81,8.84,9700.0,8.6681,8.6877,8.6485,8.6779,9700.0
2005-06-30 13:00:00,8.84,8.86,8.83,8.86,24600.0,8.6779,8.6976,8.6681,8.6976,24600.0
2005-06-30 13:30:00,8.86,8.88,8.86,8.87,42300.0,8.6976,8.7172,8.6976,8.7074,42300.0
2005-06-30 14:00:00,8.87,8.9,8.82,8.87,44000.0,8.7074,8.7368,8.6583,8.7074,44000.0
2005-06-30 14:30:00,8.88,8.9,8.81,8.86,40500.0,8.7172,8.7368,8.6485,8.6976,40500.0
2005-06-30 15:00:00,8.87,8.87,8.81,8.84,42700.0,8.7074,8.7074,8.6485,8.6779,42700.0
2005-06-30 15:30:00,8.86,8.86,8.79,8.8,85200.0,8.6976,8.6976,8.6288,8.6387,85200.0
2005-07-01 09:30:00,8.85,8.87,8.82,8.86,50000.0,8.6877,8.7074,8.6583,8.6976,50000.0
2005-07-01 10:00:00,8.86,8.89,8.8,8.85,57500.0,8.6976,8.727,8.6387,8.6877,57500.0
2005-07-01 10:30:00,8.85,8.88,8.85,8.87,23600.0,8.6877,8.7172,8.6877,8.7074,23600.0
2005-07-01 11:00:00,8.87,8.87,8.78,8.84,37400.0,8.7074,8.7074,8.619,8.6779,37400.0
2005-07-01 11:30:00,8.84,8.85,8.8,8.81,21000.0,8.6779,8.6877,8.6387,8.6485,21000.0
2005-07-01 12:00:00,8.8,8.84,8.8,8.81,13900.0,8.6387,8.6779,8.6387,8.6485,13900.0
2005-07-01 12:30:00,8.83,8.84,8.81,8.82,8300.0,8.6681,8.6779,8.6485,8.6583,8300.0
2005-07-01 13:00:00,8.82,8.86,8.82,8.83,40400.0,8.6583,8.6976,8.6583,8.6681,40400.0
2005-07-01 13:30:00,8.84,8.87,8.83,8.85,35300.0,8.6779,8.7074,8.6681,8.6877,35300.0
2005-07-01 14:00:00,8.86,8.86,8.83,8.83,66100.0,8.6976,8.6976,8.6681,8.6681,66100.0
2005-07-01 14:30:00,8.84,8.87,8.83,8.84,40500.0,8.6779,8.7074,8.6681,8.6779,40500.0
2005-07-01 15:00:00,8.84,8.84,8.8,8.8,15400.0,8.6779,8.6779,8.6387,8.6387,15400.0
2005-07-01 15:30:00,8.81,8.85,8.8,8.85,150000.0,8.6485,8.6877,8.6387,8.6877,150000.0
2005-07-05 09:30:00,8.83,8.86,8.8,8.84,33100.0,8.6681,8.6976,8.6387,8.6779,33100.0
2005-07-05 10:00:00,8.84,8.9,8.84,8.89,42100.0,8.6779,8.7368,8.6779,8.727,42100.0
2005-07-05 10:30:00,8.89,8.96,8.89,8.93,165100.0,8.727,8.7957,8.727,8.7663,165100.0
2005-07-05 11:00:00,8.93,8.94,8.91,8.93,35400.0,8.7663,8.7761,8.7466,8.7663,35400.0
2005-07-05 11:30:00,8.93,8.93,8.92,8.93,20700.0,8.7663,8.7663,8.7565,8.7663,20700.0
2005-07-05 12:00:00,8.93,8.95,8.92,8.95,59500.0,8.7663,8.7859,8.7565,8.7859,59500.0
2005-07-05 12:30:00,8.95,8.95,8.93,8.95,44100.0,8.7859,8.7859,8.7663,8.7859,44100.0
2005-07-05 13:00:00,8.95,8.99,8.94,8.98,28300.0,8.7859,8.8252,8.7761,8.8154,28300.0
2005-07-05 13:30:00,8.98,8.98,8.95,8.96,20800.0,8.8154,8.8154,8.7859,8.7957,20800.0
2005-07-05 14:00:00,8.97,8.98,8.95,8.96,22500.0,8.8055,8.8154,8.7859,8.7957,22500.0
2005-07-05 14:30:00,8.97,8.99,8.95,8.98,76700.0,8.8055,8.8252,8.7859,8.8154,76700.0
2005-07-05 15:00:00,8.99,8.99,8.91,8.93,73200.0,8.8252,8.8252,8.7466,8.7663,73200.0
2005-07-05 15:30:00,8.92,8.95,8.92,8.94,118900.0,8.7565,8.7859,8.7565,8.7761,118900.0
2005-07-06 09:30:00,8.94,8.98,8.9,8.94,64400.0,8.7761,8.8154,8.7368,8.7761,64400.0
2005-07-06 10:00:00,8.93,8.94,8.9,8.91,51100.0,8.7663,8.7761,8.7368,8.7466,51100.0
2005-07-06 10:30:00,8.91,8.93,8.89,8.89,106100.0,8.7466,8.7663,8.727,8.727,106100.0
2005-07-06 11:00:00,8.88,8.92,8.87,8.87,60900.0,8.7172,8.7565,8.7074,8.7074,60900.0
2005-07-06 11:30:00,8.89,8.9,8.86,8.89,50800.0,8.727,8.7368,8.6976,8.727,50800.0
2005-07-06 12:00:00,8.9,8.9,8.85,8.85,25600.0,8.7368,8.7368,8.6877,8.6877,25600.0
2005-07-06 12:30:00,8.86,8.89,8.85,8.88,21800.0,8.6976,8.727,8.6877,8.7172,21800.0
2005-07-06 13:00:00,8.87,8.9,8.87,8.89,23400.0,8.7074,8.7368,8.7074,8.727,23400.0
2005-07-06 13:30:00,8.9,8.9,8.88,8.89,20700.0,8.7368,8.7368,8.7172,8.727,20700.0
2005-07-06 14:00:00,8.89,8.89,8.85,8.88,43200.0,8.727,8.727,8.6877,8.7172,43200.0
2005-07-06 14:30:00,8.86,8.91,8.83,8.88,144400.0,8.6976,8.7466,8.6681,8.7172,144400.0
2005-07-06 15:00:00,8.89,8.9,8.86,8.88,43900.0,8.727,8.7368,8.6976,8.7172,43900.0
2005-07-06 15:30:00,8.87,8.89,8.81,8.87,79300.0,8.7074,8.727,8.6485,8.7074,79300.0
2005-07-07 09:30:00,8.84,8.9,8.8,8.8,76900.0,8.6779,8.7368,8.6387,8.6387,76900.0
2005-07-07 10:00:00,8.8,8.85,8.79,8.85,51300.0,8.6387,8.6877,8.6288,8.6877,51300.0
2005-07-07 10:30:00,8.86,8.89,8.81,8.85,462500.0,8.6976,8.727,8.6485,8.6877,462500.0
2005-07-07 11:00:00,8.84,8.9,8.83,8.9,143500.0,8.6779,8.7368,8.6681,8.7368,143500.0
2005-07-07 11:30:00,8.9,8.91,8.87,8.89,247800.0,8.7368,8.7466,8.7074,8.727,247800.0
2005-07-07 12:00:00,8.89,8.9,8.88,8.88,70900.0,8.727,8.7368,8.7172,8.7172,70900.0
2005-07-07 12:30:00,8.89,8.89,8.85,8.86,11000.0,8.727,8.727,8.6877,8.6976,11000.0
2005-07-07 13:00:00,8.87,8.88,8.87,8.88,13700.0,8.7074,8.7172,8.7074,8.7172,13700.0
2005-07-07 13:30:00,8.88,8.89,8.88,8.89,38300.0,8.7172,8.727,8.7172,8.727,38300.0
2005-07-07 14:00:00,8.89,8.89,8.88,8.89,41500.0,8.727,8.727,8.7172,8.727,41500.0
2005-07-07 14:30:00,8.89,8.9,8.88,8.89,82100.0,8.727,8.7368,8.7172,8.727,82100.0
2005-07-07 15:00:00,8.89,8.91,8.87,8.9,242000.0,8.727,8.7466,8.7074,8.7368,242000.0
2005-07-07 15:30:00,8.9,8.91,8.89,8.89,197400.0,8.7368,8.7466,8.727,8.727,197400.0
2005-07-08 09:30:00,8.9,8.99,8.9,8.98,120500.0,8.7368,8.8252,8.7368,8.8154,120500.0
2005-07-08 10:00:00,8.99,9.0,8.97,9.0,41500.0,8.8252,8.835,8.8055,8.835,41500.0
2005-07-08 10:30:00,8.99,9.03,8.99,9.0,303400.0,8.8252,8.8644,8.8252,8.835,303400.0
2005-07-08 11:00:00,9.0,9.0,8.99,9.0,129400.0,8.835,8.835,8.8252,8.835,129400.0
2005-07-08 11:30:00,9.0,9.0,8.99,9.0,75200.0,8.835,8.835,8.8252,8.835,75200.0
2005-07-08 12:00:00,9.0,9.0,8.99,9.0,170200.0,8.835,8.835,8.8252,8.835,170200.0
2005-07-08 12:30:00,9.0,9.0,8.99,8.99,29400.0,8.835,8.835,8.8252,8.8252,29400.0
2005-07-08 13:00:00,9.0,9.0,8.98,8.99,62800.0,8.835,8.835,8.8154,8.8252,62800.0
2005-07-08 13:30:00,8.99,9.0,8.98,8.99,32900.0,8.8252,8.835,8.8154,8.8252,32900.0
2005-07-08 14:00:00,9.0,9.0,8.98,8.99,53600.0,8.835,8.835,8.8154,8.8252,53600.0
2005-07-08 14:30:00,8.99,9.0,8.98,9.0,48500.0,8.8252,8.835,8.8154,8.835,48500.0
2005-07-08 15:00:00,8.99,9.0,8.97,8.99,127300.0,8.8252,8.835,8.8055,8.8252,127300.0
2005-07-08 15:30:00,8.99,9.0,8.98,9.0,317800.0,8.8252,8.835,8.8154,8.835,317800.0
2005-07-11 09:30:00,9.0,9.0,8.94,8.94,96300.0,8.835,8.835,8.7761,8.7761,96300.0
2005-07-11 10:00:00,8.94,9.05,8.91,9.02,244300.0,8.7761,8.8841,8.7466,8.8546,244300.0
2005-07-11 10:30:00,9.02,9.03,8.97,9.03,135800.0,8.8546,8.8644,8.8055,8.8644,135800.0
2005-07-11 11:00:00,9.03,9.05,9.01,9.04,110600.0,8.8644,8.8841,8.8448,8.8743,110600.0
2005-07-11 11:30:00,9.05,9.08,9.04,9.06,58200.0,8.8841,8.9135,8.8743,8.8939,58200.0
2005-07-11 12:00:00,9.06,9.06,9.03,9.04,22800.0,8.8939,8.8939,8.8644,8.8743,22800.0
2005-07-11 12:30:00,9.04,9.05,9.03,9.05,172800.0,8.8743,8.8841,8.8644,8.8841,172800.0
2005-07-11 13:00:00,9.04,9.05,9.01,9.05,28500.0,8.8743,8.8841,8.8448,8.8841,28500.0
2005-07-11 13:30:00,9.05,9.08,9.04,9.05,124400.0,8.8841,8.9135,8.8743,8.8841,124400.0
2005-07-11 14:00:00,9.04,9.05,9.03,9.03,134400.0,8.8743,8.8841,8.8644,8.8644,134400.0
2005-07-11 14:30:00,9.04,9.09,9.03,9.07,254100.0,8.8743,8.9233,8.8644,8.9037,254100.0
2005-07-11 15:00:00,9.07,9.1,9.01,9.04,135600.0,8.9037,8.9332,8.8448,8.8743,135600.0
2005-07-11 15:30:00,9.04,9.05,9.03,9.05,82000.0,8.8743,8.8841,8.8644,8.8841,82000.0
2005-07-12 09:30:00,9.05,9.17,9.02,9.14,337300.0,8.8841,9.0019,8.8546,8.9724,337300.0
2005-07-12 10:00:00,9.14,9.14,9.09,9.12,119800.0,8.9724,8.9724,8.9233,8.9528,119800.0
2005-07-12 10:30:00,9.12,9.14,9.1,9.12,62400.0,8.9528,8.9724,8.9332,8.9528,62400.0
2005-07-12 11:00:00,9.12,9.12,9.08,9.1,58900.0,8.9528,8.9528,8.9135,8.9332,58900.0
2005-07-12 11:30:00,9.1,9.14,9.1,9.13,53200.0,8.9332,8.9724,8.9332,8.9626,53200.0
2005-07-12 12:00:00,9.13,9.15,9.11,9.14,36900.0,8.9626,8.9822,8.943,8.9724,36900.0
2005-07-12 12:30:00,9.14,9.15,9.1,9.11,26100.0,8.9724,8.9822,8.9332,8.943,26100.0
2005-07-12 13:00:00,9.1,9.11,9.08,9.1,40100.0,8.9332,8.943,8.9135,8.9332,40100.0
2005-07-12 13:30:00,9.1,9.1,9.08,9.1,49200.0,8.9332,8.9332,8.9135,8.9332,49200.0
2005-07-12 14:00:00,9.1,9.12,9.09,9.1,74800.0,8.9332,8.9528,8.9233,8.9332,74800.0
2005-07-12 14:30:00,9.1,9.1,9.09,9.1,40600.0,8.9332,8.9332,8.9233,8.9332,40600.0
2005-07-12 15:00:00,9.1,9.12,9.09,9.11,114200.0,8.9332,8.9528,8.9233,8.943,114200.0
2005-07-12 15:30:00,9.11,9.11,9.08,9.09,98900.0,8.943,8.943,8.9135,8.9233,98900.0
2005-07-13 09:30:00,9.09,9.13,9.07,9.08,177800.0,8.9233,8.9626,8.9037,8.9135,177800.0
2005-07-13 10:00:00,9.08,9.1,9.06,9.06,49000.0,8.9135,8.9332,8.8939,8.8939,49000.0
2005-07-13 10:30:00,9.07,9.09,9.05,9.09,41700.0,8.9037,8.9233,8.8841,8.9233,41700.0
2005-07-13 11:00:00,9.1,9.12,9.08,9.11,237200.0,8.9332,8.9528,8.9135,8.943,237200.0
2005-07-13 11:30:00,9.11,9.11,9.11,9.11,17000.0,8.943,8.943,8.943,8.943,17000.0
2005-07-13 12:00:00,9.11,9.11,9.09,9.09,36400.0,8.943,8.943,8.9233,8.9233,36400.0
2005-07-13 12:30:00,9.09,9.11,9.09,9.09,68800.0,8.9233,8.943,8.9233,8.9233,68800.0
2005-07-13 13:00:00,9.09,9.1,9.08,9.1,19500.0,8.9233,8.9332,8.9135,8.9332,19500.0
2005-07-13 13:30:00,9.1,9.1,9.06,9.07,103500.0,8.9332,8.9332,8.8939,8.9037,103500.0
2005-07-13 14:00:00,9.09,9.11,9.08,9.1,56300.0,8.9233,8.943,8.9135,8.9332,56300.0
2005-07-13 14:30:00,9.1,9.1,9.08,9.1,13100.0,8.9332,8.9332,8.9135,8.9332,13100.0
2005-07-13 15:00:00,9.1,9.14,9.09,9.1,436600.0,8.9332,8.9724,8.9233,8.9332,436600.0
2005-07-13 15:30:00,9.11,9.12,9.06,9.09,290500.0,8.943,8.9528,8.8939,8.9233,290500.0
2005-07-14 09:30:00,9.12,9.17,9.11,9.13,147100.0,8.9528,9.0019,8.943,8.9626,147100.0
2005-07-14 10:00:00,9.11,9.15,9.1,9.15,150000.0,8.943,8.9822,8.9332,8.9822,150000.0
2005-07-14 10:30:00,9.15,9.17,9.12,9.15,32200.0,8.9822,9.0019,8.9528,8.9822,32200.0
2005-07-14 11:00:00,9.16,9.16,9.13,9.15,59100.0,8.9921,8.9921,8.9626,8.9822,59100.0
2005-07-14 11:30:00,9.14,9.16,9.13,9.15,188500.0,8.9724,8.9921,8.9626,8.9822,188500.0
2005-07-14 12:00:00,9.14,9.15,9.12,9.13,69600.0,8.9724,8.9822,8.9528,8.9626,69600.0
2005-07-14 12:30:00,9.13,9.15,9.12,9.13,42100.0,8.9626,8.9822,8.9528,8.9626,42100.0
2005-07-14 13:00:00,9.12,9.15,9.12,9.15,25000.0,8.9528,8.9822,8.9528,8.9822,25000.0
2005-07-14 13:30:00,9.14,9.14,9.12,9.14,15400.0,8.9724,8.9724,8.9528,8.9724,15400.0
2005-07-14 14:00:00,9.13,9.15,9.1,9.1,17500.0,8.9626,8.9822,8.9332,8.9332,17500.0
2005-07-14 14:30:00,9.1,9.14,9.1,9.12,35500.0,8.9332,8.9724,8.9332,8.9528,35500.0
2005-07-14 15:00:00,9.12,9.12,9.1,9.12,20200.0,8.9528,8.9528,8.9332,8.9528,20200.0
2005-07-14 15:30:00,9.12,9.15,9.07,9.08,126800.0,8.9528,8.9822,8.9037,8.9135,126800.0
2005-07-15 09:30:00,9.03,9.09,9.02,9.03,53500.0,8.8644,8.9233,8.8546,8.8644,53500.0
2005-07-15 10:00:00,9.08,9.08,9.02,9.04,18000.0,8.9135,8.9135,8.8546,8.8743,18000.0
2005-07-15 10:30:00,9.03,9.07,9.03,9.05,21800.0,8.8644,8.9037,8.8644,8.8841,21800.0
2005-07-15 11:00:00,9.04,9.09,9.04,9.04,48800.0,8.8743,8.9233,8.8743,8.8743,48800.0
2005-07-15 11:30:00,9.04,9.06,9.02,9.04,31800.0,8.8743,8.8939,8.8546,8.8743,31800.0
2005-07-15 12:00:00,9.05,9.09,9.05,9.08,44900.0,8.8841,8.9233,8.8841,8.9135,44900.0
2005-07-15 12:30:00,9.09,9.14,9.08,9.1,226700.0,8.9233,8.9724,8.9135,8.9332,226700.0
2005-07-15 13:00:00,9.1,9.1,9.09,9.09,7000.0,8.9332,8.9332,8.9233,8.9233,7000.0
2005-07-15 13:30:00,9.09,9.1,9.09,9.1,13200.0,8.9233,8.9332,8.9233,8.9332,13200.0
2005-07-15 14:00:00,9.09,9.1,9.07,9.1,83200.0,8.9233,8.9332,8.9037,8.9332,83200.0
2005-07-15 14:30:00,9.1,9.1,9.09,9.09,37400.0,8.9332,8.9332,8.9233,8.9233,37400.0
2005-07-15 15:00:00,9.09,9.1,9.09,9.1,21100.0,8.9233,8.9332,8.9233,8.9332,21100.0
2005-07-15 15:30:00,9.09,9.1,9.06,9.07,41500.0,8.9233,8.9332,8.8939,8.9037,41500.0
2005-07-18 09:30:00,9.08,9.17,9.08,9.12,59900.0,8.9135,9.0019,8.9135,8.9528,59900.0
2005-07-18 10:00:00,9.14,9.19,9.1,9.17,98400.0,8.9724,9.0215,8.9332,9.0019,98400.0
2005-07-18 10:30:00,9.18,9.21,9.17,9.19,166800.0,9.0117,9.0411,9.0019,9.0215,166800.0
2005-07-18 11:00:00,9.19,9.26,9.19,9.24,165000.0,9.0215,9.0902,9.0215,9.0706,165000.0
2005-07-18 11:30:00,9.24,9.26,9.22,9.25,129200.0,9.0706,9.0902,9.051,9.0804,129200.0
2005-07-18 12:00:00,9.25,9.25,9.21,9.23,80100.0,9.0804,9.0804,9.0411,9.0608,80100.0
2005-07-18 12:30:00,9.24,9.27,9.23,9.27,124100.0,9.0706,9.1,9.0608,9.1,124100.0
2005-07-18 13:00:00,9.27,9.29,9.26,9.28,39700.0,9.1,9.1197,9.0902,9.1099,39700.0
2005-07-18 13:30:00,9.28,9.4,9.28,9.36,178600.0,9.1099,9.2277,9.1099,9.1884,178600.0
2005-07-18 14:00:00,9.36,9.38,9.33,9.34,59000.0,9.1884,9.208,9.1589,9.1688,59000.0
2005-07-18 14:30:00,9.33,9.34,9.29,9.3,152000.0,9.1589,9.1688,9.1197,9.1295,152000.0
2005-07-18 15:00:00,9.3,9.31,9.29,9.29,102600.0,9.1295,9.1393,9.1197,9.1197,102600.0
2005-07-18 15:30:00,9.3,9.31,9.27,9.29,206200.0,9.1295,9.1393,9.1,9.1197,206200.0
2005-07-19 09:30:00,9.31,9.35,9.22,9.32,117000.0,9.1393,9.1786,9.051,9.1491,117000.0
2005-07-19 10:00:00,9.31,9.34,9.29,9.34,122200.0,9.1393,9.1688,9.1197,9.1688,122200.0
2005-07-19 10:30:00,9.34,9.37,9.32,9.36,167600.0,9.1688,9.1982,9.1491,9.1884,167600.0
2005-07-19 11:00:00,9.36,9.38,9.34,9.36,57300.0,9.1884,9.208,9.1688,9.1884,57300.0
2005-07-19 11:30:00,9.36,9.41,9.36,9.4,135400.0,9.1884,9.2375,9.1884,9.2277,135400.0
2005-07-19 12:00:00,9.41,9.47,9.39,9.47,201000.0,9.2375,9.2964,9.2178,9.2964,201000.0
2005-07-19 12:30:00,9.46,9.56,9.45,9.55,505600.0,9.2866,9.3847,9.2767,9.3749,505600.0
2005-07-19 13:00:00,9.55,9.61,9.55,9.59,113600.0,9.3749,9.4338,9.3749,9.4142,113600.0
2005-07-19 13:30:00,9.6,9.7,9.59,9.68,77600.0,9.424,9.5222,9.4142,9.5025,77600.0
2005-07-19 14:00:00,9.68,9.72,9.64,9.71,47000.0,9.5025,9.5418,9.4633,9.532,47000.0
2005-07-19 14:30:00,9.72,9.75,9.63,9.63,101500.0,9.5418,9.5712,9.4534,9.4534,101500.0
2005-07-19 15:00:00,9.63,9.67,9.52,9.67,249900.0,9.4534,9.4927,9.3455,9.4927,249900.0
2005-07-19 15:30:00,9.69,9.69,9.65,9.66,281400.0,9.5123,9.5123,9.4731,9.4829,281400.0
2005-07-20 09:30:00,9.65,9.77,9.57,9.76,109600.0,9.4731,9.5909,9.3945,9.5811,109600.0
2005-07-20 10:00:00,9.75,9.75,9.64,9.7,72900.0,9.5712,9.5712,9.4633,9.5222,72900.0
2005-07-20 10:30:00,9.71,9.73,9.7,9.72,34900.0,9.532,9.5516,9.5222,9.5418,34900.0
2005-07-20 11:00:00,9.71,9.74,9.71,9.71,41400.0,9.532,9.5614,9.532,9.532,41400.0
2005-07-20 11:30:00,9.72,9.75,9.7,9.72,60700.0,9.5418,9.5712,9.5222,9.5418,60700.0
2005-07-20 12:00:00,9.72,9.74,9.71,9.74,19200.0,9.5418,9.5614,9.532,9.5614,19200.0
2005-07-20 12:30:00,9.75,9.79,9.75,9.77,62600.0,9.5712,9.6105,9.5712,9.5909,62600.0
2005-07-20 13:00:00,9.77,9.8,9.76,9.78,32500.0,9.5909,9.6203,9.5811,9.6007,32500.0
2005-07-20 13:30:00,9.78,9.87,9.78,9.85,90300.0,9.6007,9.689,9.6007,9.6694,90300.0
2005-07-20 14:00:00,9.85,9.9,9.85,9.89,56200.0,9.6694,9.7185,9.6694,9.7087,56200.0
2005-07-20 14:30:00,9.89,9.89,9.78,9.82,61000.0,9.7087,9.7087,9.6007,9.64,61000.0
2005-07-20 15:00:00,9.82,9.87,9.8,9.84,45400.0,9.64,9.689,9.6203,9.6596,45400.0
2005-07-20 15:30:00,9.85,9.93,9.85,9.92,150000.0,9.6694,9.7479,9.6694,9.7381,150000.0
2005-07-21 09:30:00,9.95,9.95,9.75,9.85,81200.0,9.7676,9.7676,9.5712,9.6694,81200.0
2005-07-21 10:00:00,9.86,9.87,9.73,9.75,40400.0,9.6792,9.689,9.5516,9.5712,40400.0
2005-07-21 10:30:00,9.75,9.75,9.63,9.63,29700.0,9.5712,9.5712,9.4534,9.4534,29700.0
2005-07-21 11:00:00,9.65,9.76,9.63,9.75,30900.0,9.4731,9.5811,9.4534,9.5712,30900.0
2005-07-21 11:30:00,9.75,9.76,9.66,9.68,17200.0,9.5712,9.5811,9.4829,9.5025,17200.0
2005-07-21 12:00:00,9.68,9.76,9.68,9.74,15300.0,9.5025,9.5811,9.5025,9.5614,15300.0
2005-07-21 12:30:00,9.73,9.94,9.73,9.87,25700.0,9.5516,9.7578,9.5516,9.689,25700.0
2005-07-21 13:00:00,9.87,9.91,9.8,9.81,15200.0,9.689,9.7283,9.6203,9.6301,15200.0
2005-07-21 13:30:00,9.81,9.87,9.8,9.86,19000.0,9.6301,9.689,9.6203,9.6792,19000.0
2005-07-21 14:00:00,9.86,9.93,9.76,9.76,152100.0,9.6792,9.7479,9.5811,9.5811,152100.0
2005-07-21 14:30:00,9.78,9.82,9.72,9.76,42400.0,9.6007,9.64,9.5418,9.5811,42400.0
2005-07-21 15:00:00,9.77,9.8,9.7,9.71,51000.0,9.5909,9.6203,9.5222,9.532,51000.0
2005-07-21 15:30:00,9.71,9.76,9.66,9.67,94500.0,9.532,9.5811,9.4829,9.4927,94500.0
2005-07-22 09:30:00,9.68,9.94,9.68,9.94,82200.0,9.5025,9.7578,9.5025,9.7578,82200.0
2005-07-22 10:00:00,9.95,10.05,9.92,10.01,265600.0,9.7676,9.8657,9.7381,9.8265,265600.0
2005-07-22 10:30:00,10.02,10.02,9.91,9.94,92300.0,9.8363,9.8363,9.7283,9.7578,92300.0
2005-07-22 11:00:00,9.95,10.04,9.89,10.04,124000.0,9.7676,9.8559,9.7087,9.8559,124000.0
2005-07-22 11:30:00,10.04,10.07,10.0,10.04,44500.0,9.8559,9.8854,9.8167,9.8559,44500.0
2005-07-22 12:00:00,10.04,10.18,10.04,10.15,83300.0,9.8559,9.9934,9.8559,9.9639,83300.0
2005-07-22 12:30:00,10.15,10.17,10.06,10.07,118300.0,9.9639,9.9835,9.8756,9.8854,118300.0
2005-07-22 13:00:00,10.07,10.08,10.0,10.01,76400.0,9.8854,9.8952,9.8167,9.8265,76400.0
2005-07-22 13:30:00,10.01,10.08,9.99,10.0,322400.0,9.8265,9.8952,9.8068,9.8167,322400.0
2005-07-22 14:00:00,9.98,10.07,9.95,10.03,170800.0,9.797,9.8854,9.7676,9.8461,170800.0
2005-07-22 14:30:00,10.02,10.1,10.0,10.08,104300.0,9.8363,9.9148,9.8167,9.8952,104300.0
2005-07-22 15:00:00,10.08,10.1,10.04,10.09,65200.0,9.8952,9.9148,9.8559,9.905,65200.0
2005-07-22 15:30:00,10.09,10.12,10.0,10.07,199000.0,9.905,9.9345,9.8167,9.8854,199000.0
2005-07-25 09:30:00,10.02,10.05,10.0,10.02,70500.0,9.8363,9.8657,9.8167,9.8363,70500.0
2005-07-25 10:00:00,10.01,10.07,9.99,10.06,50600.0,9.8265,9.8854,9.8068,9.8756,50600.0
2005-07-25 10:30:00,10.06,10.1,10.04,10.08,65400.0,9.8756,9.9148,9.8559,9.8952,65400.0
2005-07-25 11:00:00,10.08,10.14,10.06,10.11,66700.0,9.8952,9.9541,9.8756,9.9246,66700.0
2005-07-25 11:30:00,10.11,10.14,10.08,10.09,39100.0,9.9246,9.9541,9.8952,9.905,39100.0
2005-07-25 12:00:00,10.09,10.1,9.99,10.01,39500.0,9.905,9.9148,9.8068,9.8265,39500.0
2005-07-25 12:30:00,10.01,10.06,10.0,10.04,35000.0,9.8265,9.8756,9.8167,9.8559,35000.0
2005-07-25 13:00:00,10.06,10.09,10.02,10.07,49900.0,9.8756,9.905,9.8363,9.8854,49900.0
2005-07-25 13:30:00,10.06,10.09,10.05,10.07,28500.0,9.8756,9.905,9.8657,9.8854,28500.0
2005-07-25 14:00:00,10.07,10.08,10.04,10.07,209300.0,9.8854,9.8952,9.8559,9.8854,209300.0
2005-07-25 14:30:00,10.05,10.06,9.95,9.97,69900.0,9.8657,9.8756,9.7676,9.7872,69900.0
2005-07-25 15:00:00,9.97,10.02,9.97,9.98,94000.0,9.7872,9.8363,9.7872,9.797,94000.0
2005-07-25 15:30:00,9.98,10.0,9.95,9.98,161700.0,9.797,9.8167,9.7676,9.797,161700.0
2005-07-26 09:30:00,9.95,10.14,9.95,10.08,64900.0,9.7676,9.9541,9.7676,9.8952,64900.0
2005-07-26 10:00:00,10.1,10.16,10.08,10.13,98000.0,9.9148,9.9737,9.8952,9.9443,98000.0
2005-07-26 10:30:00,10.15,10.21,10.14,10.17,50700.0,9.9639,10.0228,9.9541,9.9835,50700.0
2005-07-26 11:00:00,10.16,10.17,10.12,10.13,35900.0,9.9737,9.9835,9.9345,9.9443,35900.0
2005-07-26 11:30:00,10.12,10.16,10.03,10.07,27800.0,9.9345,9.9737,9.8461,9.8854,27800.0
2005-07-26 12:00:00,10.07,10.08,10.01,10.02,29900.0,9.8854,9.8952,9.8265,9.8363,29900.0
2005-07-26 12:30:00,10.03,10.09,10.02,10.08,68500.0,9.8461,9.905,9.8363,9.8952,68500.0
2005-07-26 13:00:00,10.09,10.14,10.07,10.12,26000.0,9.905,9.9541,9.8854,9.9345,26000.0
2005-07-26 13:30:00,10.11,10.24,10.1,10.22,51800.0,9.9246,10.0523,9.9148,10.0326,51800.0
2005-07-26 14:00:00,10.23,10.25,10.15,10.15,39200.0,10.0424,10.0621,9.9639,9.9639,39200.0
2005-07-26 14:30:00,10.16,10.2,10.13,10.15,31000.0,9.9737,10.013,9.9443,9.9639,31000.0
2005-07-26 15:00:00,10.14,10.22,10.1,10.14,58800.0,9.9541,10.0326,9.9148,9.9541,58800.0
2005-07-26 15:30:00,10.13,10.14,10.1,10.13,183000.0,9.9443,9.9541,9.9148,9.9443,183000.0
2005-07-27 09:30:00,10.2,10.25,10.11,10.13,30800.0,10.013,10.0621,9.9246,9.9443,30800.0
2005-07-27 10:00:00,10.12,10.2,10.06,10.1,42500.0,9.9345,10.013,9.8756,9.9148,42500.0
2005-07-27 10:30:00,10.11,10.15,10.05,10.08,28200.0,9.9246,9.9639,9.8657,9.8952,28200.0
2005-07-27 11:00:00,10.06,10.17,10.06,10.14,27600.0,9.8756,9.9835,9.8756,9.9541,27600.0
2005-07-27 11:30:00,10.14,10.19,10.13,10.19,25200.0,9.9541,10.0032,9.9443,10.0032,25200.0
2005-07-27 12:00:00,10.2,10.33,10.2,10.31,47500.0,10.013,10.1406,10.013,10.121,47500.0
2005-07-27 12:30:00,10.31,10.31,10.2,10.26,41200.0,10.121,10.121,10.013,10.0719,41200.0
2005-07-27 13:00:00,10.26,10.29,10.25,10.27,62200.0,10.0719,10.1013,10.0621,10.0817,62200.0
2005-07-27 13:30:00,10.26,10.29,10.24,10.25,24000.0,10.0719,10.1013,10.0523,10.0621,24000.0
2005-07-27 14:00:00,10.24,10.3,10.21,10.28,38600.0,10.0523,10.1112,10.0228,10.0915,38600.0
2005-07-27 14:30:00,10.28,10.34,10.28,10.32,41700.0,10.0915,10.1504,10.0915,10.1308,41700.0
2005-07-27 15:00:00,10.32,10.34,10.26,10.3,67100.0,10.1308,10.1504,10.0719,10.1112,67100.0
2005-07-27 15:30:00,10.3,10.34,10.28,10.31,74300.0,10.1112,10.1504,10.0915,10.121,74300.0
2005-07-28 09:30:00,10.38,10.54,10.38,10.5,59800.0,10.1897,10.3468,10.1897,10.3075,59800.0
2005-07-28 10:00:00,10.49,10.49,10.32,10.35,34700.0,10.2977,10.2977,10.1308,10.1602,34700.0
2005-07-28 10:30:00,10.34,10.49,10.34,10.45,26900.0,10.1504,10.2977,10.1504,10.2584,26900.0
2005-07-28 11:00:00,10.47,10.5,10.42,10.43,32900.0,10.278,10.3075,10.229,10.2388,32900.0
2005-07-28 11:30:00,10.44,10.49,10.4,10.47,37500.0,10.2486,10.2977,10.2093,10.278,37500.0
2005-07-28 12:00:00,10.47,10.5,10.47,10.5,23300.0,10.278,10.3075,10.278,10.3075,23300.0
2005-07-28 12:30:00,10.5,10.54,10.45,10.5,58500.0,10.3075,10.3468,10.2584,10.3075,58500.0
2005-07-28 13:00:00,10.5,10.52,10.48,10.48,57000.0,10.3075,10.3271,10.2879,10.2879,57000.0
2005-07-28 13:30:00,10.48,10.5,10.41,10.41,24400.0,10.2879,10.3075,10.2191,10.2191,24400.0
2005-07-28 14:00:00,10.4,10.4,10.34,10.4,101200.0,10.2093,10.2093,10.1504,10.2093,101200.0
2005-07-28 14:30:00,10.39,10.45,10.37,10.4,54900.0,10.1995,10.2584,10.1799,10.2093,54900.0
2005-07-28 15:00:00,10.4,10.45,10.4,10.44,46900.0,10.2093,10.2584,10.2093,10.2486,46900.0
2005-07-28 15:30:00,10.43,10.48,10.37,10.45,101200.0,10.2388,10.2879,10.1799,10.2584,101200.0
2005-07-29 09:30:00,10.44,10.55,10.43,10.54,35000.0,10.2486,10.3566,10.2388,10.3468,35000.0
2005-07-29 10:00:00,10.54,10.7,10.52,10.56,102500.0,10.3468,10.5038,10.3271,10.3664,102500.0
2005-07-29 10:30:00,10.54,10.57,10.49,10.55,69100.0,10.3468,10.3762,10.2977,10.3566,69100.0
2005-07-29 11:00:00,10.55,10.58,10.51,10.58,39500.0,10.3566,10.386,10.3173,10.386,39500.0
2005-07-29 11:30:00,10.57,10.58,10.43,10.49,25800.0,10.3762,10.386,10.2388,10.2977,25800.0
2005-07-29 12:00:00,10.49,10.54,10.48,10.49,22300.0,10.2977,10.3468,10.2879,10.2977,22300.0
2005-07-29 12:30:00,10.5,10.54,10.49,10.53,28000.0,10.3075,10.3468,10.2977,10.3369,28000.0
2005-07-29 13:00:00,10.53,10.54,10.49,10.49,14900.0,10.3369,10.3468,10.2977,10.2977,14900.0
2005-07-29 13:30:00,10.49,10.52,10.45,10.51,44000.0,10.2977,10.3271,10.2584,10.3173,44000.0
2005-07-29 14:00:00,10.51,10.57,10.5,10.54,26400.0,10.3173,10.3762,10.3075,10.3468,26400.0
2005-07-29 14:30:00,10.54,10.54,10.5,10.53,29700.0,10.3468,10.3468,10.3075,10.3369,29700.0
2005-07-29 15:00:00,10.53,10.55,10.45,10.5,80500.0,10.3369,10.3566,10.2584,10.3075,80500.0
2005-07-29 15:30:00,10.47,10.53,10.45,10.51,163000.0,10.278,10.3369,10.2584,10.3173,163000.0
2005-08-01 09:30:00,10.52,10.64,10.5,10.59,55000.0,10.3271,10.4449,10.3075,10.3958,55000.0
2005-08-01 10:00:00,10.59,10.62,10.52,10.55,33300.0,10.3958,10.4253,10.3271,10.3566,33300.0
2005-08-01 10:30:00,10.55,10.56,10.38,10.41,32700.0,10.3566,10.3664,10.1897,10.2191,32700.0
2005-08-01 11:00:00,10.42,10.51,10.41,10.48,66400.0,10.229,10.3173,10.2191,10.2879,66400.0
2005-08-01 11:30:00,10.48,10.54,10.47,10.5,28300.0,10.2879,10.3468,10.278,10.3075,28300.0
2005-08-01 12:00:00,10.49,10.52,10.48,10.52,19500.0,10.2977,10.3271,10.2879,10.3271,19500.0
2005-08-01 12:30:00,10.5,10.54,10.47,10.52,84400.0,10.3075,10.3468,10.278,10.3271,84400.0
2005-08-01 13:00:00,10.51,10.54,10.5,10.5,40400.0,10.3173,10.3468,10.3075,10.3075,40400.0
2005-08-01 13:30:00,10.5,10.55,10.5,10.55,27900.0,10.3075,10.3566,10.3075,10.3566,27900.0
2005-08-01 14:00:00,10.54,10.63,10.54,10.54,49100.0,10.3468,10.4351,10.3468,10.3468,49100.0
2005-08-01 14:30:00,10.55,10.56,10.52,10.53,35500.0,10.3566,10.3664,10.3271,10.3369,35500.0
2005-08-01 15:00:00,10.55,10.57,10.54,10.55,27200.0,10.3566,10.3762,10.3468,10.3566,27200.0
2005-08-01 15:30:00,10.55,10.61,10.53,10.56,177400.0,10.3566,10.4155,10.3369,10.3664,177400.0
2005-08-02 09:30:00,10.55,10.67,10.53,10.63,25700.0,10.3566,10.4744,10.3369,10.4351,25700.0
2005-08-02 10:00:00,10.63,10.71,10.54,10.65,29900.0,10.4351,10.5136,10.3468,10.4547,29900.0
2005-08-02 10:30:00,10.63,10.68,10.6,10.62,27200.0,10.4351,10.4842,10.4057,10.4253,27200.0
2005-08-02 11:00:00,10.62,10.62,10.55,10.55,25300.0,10.4253,10.4253,10.3566,10.3566,25300.0
2005-08-02 11:30:00,10.55,10.64,10.55,10.61,163200.0,10.3566,10.4449,10.3566,10.4155,163200.0
2005-08-02 12:00:00,10.61,10.7,10.59,10.64,72700.0,10.4155,10.5038,10.3958,10.4449,72700.0
2005-08-02 12:30:00,10.64,10.73,10.63,10.71,155100.0,10.4449,10.5333,10.4351,10.5136,155100.0
2005-08-02 13:00:00,10.72,10.72,10.64,10.65,21800.0,10.5235,10.5235,10.4449,10.4547,21800.0
2005-08-02 13:30:00,10.67,10.69,10.64,10.66,15900.0,10.4744,10.494,10.4449,10.4646,15900.0
2005-08-02 14:00:00,10.65,10.7,10.63,10.63,24900.0,10.4547,10.5038,10.4351,10.4351,24900.0
2005-08-02 14:30:00,10.64,10.7,10.6,10.63,51000.0,10.4449,10.5038,10.4057,10.4351,51000.0
2005-08-02 15:00:00,10.63,10.68,10.61,10.68,30300.0,10.4351,10.4842,10.4155,10.4842,30300.0
2005-08-02 15:30:00,10.68,10.69,10.62,10.62,46600.0,10.4842,10.494,10.4253,10.4253,46600.0
2005-08-03 09:30:00,10.6,10.61,10.47,10.47,46500.0,10.4057,10.4155,10.278,10.278,46500.0
2005-08-03 10:00:00,10.48,10.48,10.39,10.41,32900.0,10.2879,10.2879,10.1995,10.2191,32900.0
2005-08-03 10:30:00,10.41,10.48,10.36,10.38,44800.0,10.2191,10.2879,10.1701,10.1897,44800.0
2005-08-03 11:00:00,10.38,10.43,10.38,10.42,18200.0,10.1897,10.2388,10.1897,10.229,18200.0
2005-08-03 11:30:00,10.43,10.54,10.42,10.54,24600.0,10.2388,10.3468,10.229,10.3468,24600.0
2005-08-03 12:00:00,10.54,10.67,10.54,10.66,41500.0,10.3468,10.4744,10.3468,10.4646,41500.0
2005-08-03 12:30:00,10.68,10.74,10.61,10.66,166700.0,10.4842,10.5431,10.4155,10.4646,166700.0
2005-08-03 13:00:00,10.65,10.65,10.61,10.63,17800.0,10.4547,10.4547,10.4155,10.4351,17800.0
2005-08-03 13:30:00,10.63,10.69,10.61,10.66,27400.0,10.4351,10.494,10.4155,10.4646,27400.0
2005-08-03 14:00:00,10.67,10.69,10.66,10.66,27700.0,10.4744,10.494,10.4646,10.4646,27700.0
2005-08-03 14:30:00,10.67,10.7,10.63,10.69,65000.0,10.4744,10.5038,10.4351,10.494,65000.0
2005-08-03 15:00:00,10.68,10.72,10.66,10.7,129000.0,10.4842,10.5235,10.4646,10.5038,129000.0
2005-08-03 15:30:00,10.7,10.75,10.62,10.68,161100.0,10.5038,10.5529,10.4253,10.4842,161100.0
2005-08-04 09:30:00,10.5,10.6,10.36,10.43,82600.0,10.3075,10.4057,10.1701,10.2388,82600.0
2005-08-04 10:00:00,10.43,10.49,10.35,10.49,47000.0,10.2388,10.2977,10.1602,10.2977,47000.0
2005-08-04 10:30:00,10.49,10.49,10.4,10.48,78300.0,10.2977,10.2977,10.2093,10.2879,78300.0
2005-08-04 11:00:00,10.49,10.52,10.49,10.52,34900.0,10.2977,10.3271,10.2977,10.3271,34900.0
2005-08-04 11:30:00,10.51,10.51,10.43,10.43,130600.0,10.3173,10.3173,10.2388,10.2388,130600.0
2005-08-04 12:00:00,10.44,10.5,10.43,10.43,51600.0,10.2486,10.3075,10.2388,10.2388,51600.0
2005-08-04 12:30:00,10.43,10.46,10.38,10.38,40000.0,10.2388,10.2682,10.1897,10.1897,40000.0
2005-08-04 13:00:00,10.37,10.37,10.23,10.3,78700.0,10.1799,10.1799,10.0424,10.1112,78700.0
2005-08-04 13:30:00,10.3,10.34,10.25,10.31,56700.0,10.1112,10.1504,10.0621,10.121,56700.0
2005-08-04 14:00:00,10.31,10.35,10.28,10.32,54500.0,10.121,10.1602,10.0915,10.1308,54500.0
2005-08-04 14:30:00,10.33,10.38,10.31,10.32,34800.0,10.1406,10.1897,10.121,10.1308,34800.0
2005-08-04 15:00:00,10.33,10.42,10.3,10.35,91600.0,10.1406,10.229,10.1112,10.1602,91600.0
2005-08-04 15:30:00,10.37,10.37,10.25,10.26,135400.0,10.1799,10.1799,10.0621,10.0719,135400.0
2005-08-05 09:30:00,10.98,11.12,10.75,10.83,337300.0,10.7787,10.9161,10.5529,10.6314,337300.0
2005-08-05 10:00:00,10.83,10.83,10.66,10.7,209000.0,10.6314,10.6314,10.4646,10.5038,209000.0
2005-08-05 10:30:00,10.69,10.72,10.58,10.69,112600.0,10.494,10.5235,10.386,10.494,112600.0
2005-08-05 11:00:00,10.71,11.0,10.7,10.83,203500.0,10.5136,10.7983,10.5038,10.6314,203500.0
2005-08-05 11:30:00,10.83,10.87,10.8,10.82,97700.0,10.6314,10.6707,10.602,10.6216,97700.0
2005-08-05 12:00:00,10.81,10.9,10.8,10.86,217800.0,10.6118,10.7002,10.602,10.6609,217800.0
2005-08-05 12:30:00,10.88,10.89,10.83,10.87,46000.0,10.6805,10.6903,10.6314,10.6707,46000.0
2005-08-05 13:00:00,10.87,10.94,10.84,10.91,182200.0,10.6707,10.7394,10.6413,10.71,182200.0
2005-08-05 13:30:00,10.91,10.93,10.82,10.86,119200.0,10.71,10.7296,10.6216,10.6609,119200.0
2005-08-05 14:00:00,10.85,10.86,10.8,10.82,42100.0,10.6511,10.6609,10.602,10.6216,42100.0
2005-08-05 14:30:00,10.81,10.86,10.8,10.84,46100.0,10.6118,10.6609,10.602,10.6413,46100.0
2005-08-05 15:00:00,10.83,10.98,10.83,10.97,92000.0,10.6314,10.7787,10.6314,10.7689,92000.0
2005-08-05 15:30:00,10.97,10.99,10.88,10.89,167600.0,10.7689,10.7885,10.6805,10.6903,167600.0
2005-08-08 09:30:00,10.95,11.01,10.85,10.85,93600.0,10.7492,10.8081,10.6511,10.6511,93600.0
2005-08-08 10:00:00,10.86,10.93,10.84,10.84,76800.0,10.6609,10.7296,10.6413,10.6413,76800.0
2005-08-08 10:30:00,10.84,10.85,10.61,10.64,158000.0,10.6413,10.6511,10.4155,10.4449,158000.0
2005-08-08 11:00:00,10.64,10.65,10.59,10.61,86900.0,10.4449,10.4547,10.3958,10.4155,86900.0
2005-08-08 11:30:00,10.6,10.64,10.58,10.62,46200.0,10.4057,10.4449,10.386,10.4253,46200.0
2005-08-08 12:00:00,10.62,10.64,10.6,10.61,51400.0,10.4253,10.4449,10.4057,10.4155,51400.0
2005-08-08 12:30:00,10.6,10.65,10.57,10.57,55300.0,10.4057,10.4547,10.3762,10.3762,55300.0
2005-08-08 13:00:00,10.58,10.63,10.43,10.5,79100.0,10.386,10.4351,10.2388,10.3075,79100.0
2005-08-08 13:30:00,10.5,10.55,10.5,10.52,26200.0,10.3075,10.3566,10.3075,10.3271,26200.0
2005-08-08 14:00:00,10.53,10.53,10.37,10.4,73600.0,10.3369,10.3369,10.1799,10.2093,73600.0
2005-08-08 14:30:00,10.4,10.49,10.4,10.49,66200.0,10.2093,10.2977,10.2093,10.2977,66200.0
2005-08-08 15:00:00,10.48,10.48,10.43,10.44,130800.0,10.2879,10.2879,10.2388,10.2486,130800.0
2005-08-08 15:30:00,10.44,10.57,10.44,10.49,101300.0,10.2486,10.3762,10.2486,10.2977,101300.0
2005-08-09 09:30:00,10.48,10.53,10.45,10.53,80900.0,10.2879,10.3369,10.2584,10.3369,80900.0
2005-08-09 10:00:00,10.53,10.54,10.41,10.45,43400.0,10.3369,10.3468,10.2191,10.2584,43400.0
2005-08-09 10:30:00,10.47,10.51,10.43,10.48,53000.0,10.278,10.3173,10.2388,10.2879,53000.0
2005-08-09 11:00:00,10.47,10.5,10.43,10.48,42000.0,10.278,10.3075,10.2388,10.2879,42000.0
2005-08-09 11:30:00,10.48,10.49,10.43,10.44,28800.0,10.2879,10.2977,10.2388,10.2486,28800.0
2005-08-09 12:00:00,10.43,10.44,10.41,10.43,22200.0,10.2388,10.2486,10.2191,10.2388,22200.0
2005-08-09 12:30:00,10.43,10.46,10.42,10.44,26800.0,10.2388,10.2682,10.229,10.2486,26800.0
2005-08-09 13:00:00,10.43,10.44,10.38,10.41,18100.0,10.2388,10.2486,10.1897,10.2191,18100.0
2005-08-09 13:30:00,10.42,10.45,10.4,10.44,30700.0,10.229,10.2584,10.2093,10.2486,30700.0
2005-08-09 14:00:00,10.43,10.5,10.37,10.5,29100.0,10.2388,10.3075,10.1799,10.3075,29100.0
2005-08-09 14:30:00,10.49,10.5,10.43,10.44,52000.0,10.2977,10.3075,10.2388,10.2486,52000.0
2005-08-09 15:00:00,10.44,10.49,10.34,10.4,49500.0,10.2486,10.2977,10.1504,10.2093,49500.0
2005-08-09 15:30:00,10.39,10.46,10.35,10.45,41900.0,10.1995,10.2682,10.1602,10.2584,41900.0
2005-08-10 09:30:00,10.44,10.52,10.44,10.51,212700.0,10.2486,10.3271,10.2486,10.3173,212700.0
2005-08-10 10:00:00,10.54,10.65,10.54,10.64,54200.0,10.3468,10.4547,10.3468,10.4449,54200.0
2005-08-10 10:30:00,10.65,10.65,10.61,10.64,61000.0,10.4547,10.4547,10.4155,10.4449,61000.0
2005-08-10 11:00:00,10.64,10.69,10.61,10.63,29200.0,10.4449,10.494,10.4155,10.4351,29200.0
2005-08-10 11:30:00,10.63,10.64,10.5,10.53,74000.0,10.4351,10.4449,10.3075,10.3369,74000.0
2005-08-10 12:00:00,10.53,10.6,10.52,10.57,43900.0,10.3369,10.4057,10.3271,10.3762,43900.0
2005-08-10 12:30:00,10.57,10.65,10.5,10.6,133000.0,10.3762,10.4547,10.3075,10.4057,133000.0
2005-08-10 13:00:00,10.59,10.61,10.58,10.59,56100.0,10.3958,10.4155,10.386,10.3958,56100.0
2005-08-10 13:30:00,10.6,10.62,10.55,10.56,69400.0,10.4057,10.4253,10.3566,10.3664,69400.0
2005-08-10 14:00:00,10.57,10.62,10.56,10.61,116800.0,10.3762,10.4253,10.3664,10.4155,116800.0
2005-08-10 14:30:00,10.61,10.64,10.6,10.61,52700.0,10.4155,10.4449,10.4057,10.4155,52700.0
2005-08-10 15:00:00,10.61,10.63,10.56,10.6,129100.0,10.4155,10.4351,10.3664,10.4057,129100.0
2005-08-10 15:30:00,10.61,10.61,10.53,10.58,53800.0,10.4155,10.4155,10.3369,10.386,53800.0
2005-08-11 09:30:00,10.65,10.84,10.64,10.83,51500.0,10.4547,10.6413,10.4449,10.6314,51500.0
2005-08-11 10:00:00,10.83,10.96,10.83,10.93,78400.0,10.6314,10.7591,10.6314,10.7296,78400.0
2005-08-11 10:30:00,10.92,10.93,10.73,10.82,45400.0,10.7198,10.7296,10.5333,10.6216,45400.0
2005-08-11 11:00:00,10.8,10.83,10.77,10.77,43700.0,10.602,10.6314,10.5725,10.5725,43700.0
2005-08-11 11:30:00,10.77,10.93,10.74,10.92,52300.0,10.5725,10.7296,10.5431,10.7198,52300.0
2005-08-11 12:00:00,10.92,10.93,10.84,10.88,54300.0,10.7198,10.7296,10.6413,10.6805,54300.0
2005-08-11 12:30:00,10.88,10.89,10.82,10.82,38100.0,10.6805,10.6903,10.6216,10.6216,38100.0
2005-08-11 13:00:00,10.82,10.85,10.8,10.83,30300.0,10.6216,10.6511,10.602,10.6314,30300.0
2005-08-11 13:30:00,10.82,10.85,10.81,10.84,34600.0,10.6216,10.6511,10.6118,10.6413,34600.0
2005-08-11 14:00:00,10.85,10.85,10.77,10.83,50800.0,10.6511,10.6511,10.5725,10.6314,50800.0
2005-08-11 14:30:00,10.83,10.93,10.83,10.85,51100.0,10.6314,10.7296,10.6314,10.6511,51100.0
2005-08-11 15:00:00,10.85,10.96,10.85,10.94,113000.0,10.6511,10.7591,10.6511,10.7394,113000.0
2005-08-11 15:30:00,10.94,10.94,10.79,10.87,127500.0,10.7394,10.7394,10.5922,10.6707,127500.0
2005-08-12 09:30:00,10.8,10.83,10.65,10.7,74200.0,10.602,10.6314,10.4547,10.5038,74200.0
2005-08-12 10:00:00,10.7,10.75,10.7,10.73,43600.0,10.5038,10.5529,10.5038,10.5333,43600.0
2005-08-12 10:30:00,10.73,10.76,10.71,10.73,19200.0,10.5333,10.5627,10.5136,10.5333,19200.0
2005-08-12 11:00:00,10.73,10.8,10.73,10.75,28900.0,10.5333,10.602,10.5333,10.5529,28900.0
2005-08-12 11:30:00,10.75,10.83,10.75,10.83,52800.0,10.5529,10.6314,10.5529,10.6314,52800.0
2005-08-12 12:00:00,10.83,10.83,10.8,10.8,63200.0,10.6314,10.6314,10.602,10.602,63200.0
2005-08-12 12:30:00,10.8,10.8,10.75,10.77,23700.0,10.602,10.602,10.5529,10.5725,23700.0
2005-08-12 13:00:00,10.79,10.87,10.79,10.84,35400.0,10.5922,10.6707,10.5922,10.6413,35400.0
2005-08-12 13:30:00,10.84,10.86,10.8,10.8,19700.0,10.6413,10.6609,10.602,10.602,19700.0
2005-08-12 14:00:00,10.8,10.94,10.79,10.94,32800.0,10.602,10.7394,10.5922,10.7394,32800.0
2005-08-12 14:30:00,10.93,10.96,10.86,10.87,45800.0,10.7296,10.7591,10.6609,10.6707,45800.0
2005-08-12 15:00:00,10.87,10.99,10.81,10.99,72400.0,10.6707,10.7885,10.6118,10.7885,72400.0
2005-08-12 15:30:00,10.99,11.0,10.84,10.89,109300.0,10.7885,10.7983,10.6413,10.6903,109300.0
2005-08-15 09:30:00,10.82,11.05,10.78,10.87,100600.0,10.6216,10.8474,10.5824,10.6707,100600.0
2005-08-15 10:00:00,10.87,10.88,10.77,10.82,63800.0,10.6707,10.6805,10.5725,10.6216,63800.0
2005-08-15 10:30:00,10.82,10.96,10.82,10.96,50700.0,10.6216,10.7591,10.6216,10.7591,50700.0
2005-08-15 11:00:00,10.96,11.02,10.94,10.99,61600.0,10.7591,10.818,10.7394,10.7885,61600.0
2005-08-15 11:30:00,10.99,11.0,10.89,10.89,47700.0,10.7885,10.7983,10.6903,10.6903,47700.0
2005-08-15 12:00:00,10.89,11.04,10.89,11.03,74200.0,10.6903,10.8376,10.6903,10.8278,74200.0
2005-08-15 12:30:00,11.04,11.05,11.0,11.03,41900.0,10.8376,10.8474,10.7983,10.8278,41900.0
2005-08-15 13:00:00,11.03,11.06,10.97,11.05,45600.0,10.8278,10.8572,10.7689,10.8474,45600.0
2005-08-15 13:30:00,11.05,11.07,11.04,11.05,45900.0,10.8474,10.867,10.8376,10.8474,45900.0
2005-08-15 14:00:00,11.05,11.05,10.9,10.95,125500.0,10.8474,10.8474,10.7002,10.7492,125500.0
2005-08-15 14:30:00,10.96,11.01,10.95,10.99,85300.0,10.7591,10.8081,10.7492,10.7885,85300.0
2005-08-15 15:00:00,10.99,11.0,10.99,10.99,101600.0,10.7885,10.7983,10.7885,10.7885,101600.0
2005-08-15 15:30:00,11.0,11.03,10.99,11.01,339100.0,10.7983,10.8278,10.7885,10.8081,339100.0
2005-08-16 09:30:00,10.92,11.02,10.92,10.97,73600.0,10.7198,10.818,10.7198,10.7689,73600.0
2005-08-16 10:00:00,10.96,10.96,10.89,10.89,33200.0,10.7591,10.7591,10.6903,10.6903,33200.0
2005-08-16 10:30:00,10.89,10.89,10.8,10.82,64900.0,10.6903,10.6903,10.602,10.6216,64900.0
2005-08-16 11:00:00,10.82,10.84,10.8,10.84,36000.0,10.6216,10.6413,10.602,10.6413,36000.0
2005-08-16 11:30:00,10.83,10.85,10.75,10.78,36300.0,10.6314,10.6511,10.5529,10.5824,36300.0
2005-08-16 12:00:00,10.8,10.86,10.75,10.86,60400.0,10.602,10.6609,10.5529,10.6609,60400.0
2005-08-16 12:30:00,10.85,10.9,10.81,10.85,62800.0,10.6511,10.7002,10.6118,10.6511,62800.0
2005-08-16 13:00:00,10.85,10.9,10.79,10.79,40500.0,10.6511,10.7002,10.5922,10.5922,40500.0
2005-08-16 13:30:00,10.77,10.79,10.7,10.7,30300.0,10.5725,10.5922,10.5038,10.5038,30300.0
2005-08-16 14:00:00,10.7,10.79,10.68,10.68,53800.0,10.5038,10.5922,10.4842,10.4842,53800.0
2005-08-16 14:30:00,10.68,10.81,10.65,10.8,40500.0,10.4842,10.6118,10.4547,10.602,40500.0
2005-08-16 15:00:00,10.81,10.85,10.65,10.7,62400.0,10.6118,10.6511,10.4547,10.5038,62400.0
2005-08-16 15:30:00,10.7,10.76,10.65,10.7,84500.0,10.5038,10.5627,10.4547,10.5038,84500.0
2005-08-17 09:30:00,10.66,10.79,10.66,10.79,57900.0,10.4646,10.5922,10.4646,10.5922,57900.0
2005-08-17 10:00:00,10.79,10.89,10.77,10.89,22800.0,10.5922,10.6903,10.5725,10.6903,22800.0
2005-08-17 10:30:00,10.88,10.94,10.79,10.93,43000.0,10.6805,10.7394,10.5922,10.7296,43000.0
2005-08-17 11:00:00,10.92,11.02,10.84,10.86,37000.0,10.7198,10.818,10.6413,10.6609,37000.0
2005-08-17 11:30:00,10.86,10.97,10.84,10.93,42900.0,10.6609,10.7689,10.6413,10.7296,42900.0
2005-08-17 12:00:00,10.95,10.99,10.95,10.97,45800.0,10.7492,10.7885,10.7492,10.7689,45800.0
2005-08-17 12:30:00,10.96,10.99,10.94,10.96,33400.0,10.7591,10.7885,10.7394,10.7591,33400.0
2005-08-17 13:00:00,10.97,10.98,10.93,10.97,65200.0,10.7689,10.7787,10.7296,10.7689,65200.0
2005-08-17 13:30:00,10.97,10.98,10.93,10.95,16600.0,10.7689,10.7787,10.7296,10.7492,16600.0
2005-08-17 14:00:00,10.94,10.97,10.91,10.93,22800.0,10.7394,10.7689,10.71,10.7296,22800.0
2005-08-17 14:30:00,10.94,10.96,10.88,10.93,53400.0,10.7394,10.7591,10.6805,10.7296,53400.0
2005-08-17 15:00:00,10.94,10.97,10.91,10.93,58800.0,10.7394,10.7689,10.71,10.7296,58800.0
2005-08-17 15:30:00,10.92,10.95,10.8,10.85,87000.0,10.7198,10.7492,10.602,10.6511,87000.0
2005-08-18 09:30:00,10.75,10.75,10.39,10.45,157500.0,10.5529,10.5529,10.1995,10.2584,157500.0
2005-08-18 10:00:00,10.42,10.64,10.42,10.63,98300.0,10.229,10.4449,10.229,10.4351,98300.0
2005-08-18 10:30:00,10.64,10.68,10.56,10.57,30100.0,10.4449,10.4842,10.3664,10.3762,30100.0
2005-08-18 11:00:00,10.58,10.59,10.53,10.54,20200.0,10.386,10.3958,10.3369,10.3468,20200.0
2005-08-18 11:30:00,10.53,10.59,10.52,10.57,28400.0,10.3369,10.3958,10.3271,10.3762,28400.0
2005-08-18 12:00:00,10.58,10.6,10.55,10.55,33600.0,10.386,10.4057,10.3566,10.3566,33600.0
2005-08-18 12:30:00,10.56,10.63,10.53,10.63,21600.0,10.3664,10.4351,10.3369,10.4351,21600.0
2005-08-18 13:00:00,10.62,10.68,10.57,10.63,16200.0,10.4253,10.4842,10.3762,10.4351,16200.0
2005-08-18 13:30:00,10.63,10.65,10.57,10.59,12500.0,10.4351,10.4547,10.3762,10.3958,12500.0
2005-08-18 14:00:00,10.59,10.62,10.53,10.54,24500.0,10.3958,10.4253,10.3369,10.3468,24500.0
2005-08-18 14:30:00,10.55,10.56,10.49,10.52,74700.0,10.3566,10.3664,10.2977,10.3271,74700.0
2005-08-18 15:00:00,10.51,10.57,10.5,10.57,36900.0,10.3173,10.3762,10.3075,10.3762,36900.0
2005-08-18 15:30:00,10.57,10.63,10.57,10.61,108300.0,10.3762,10.4351,10.3762,10.4155,108300.0
2005-08-19 09:30:00,10.6,10.7,10.5,10.67,70900.0,10.4057,10.5038,10.3075,10.4744,70900.0
2005-08-19 10:00:00,10.71,10.73,10.65,10.69,42200.0,10.5136,10.5333,10.4547,10.494,42200.0
2005-08-19 10:30:00,10.71,10.71,10.65,10.66,113500.0,10.5136,10.5136,10.4547,10.4646,113500.0
2005-08-19 11:00:00,10.67,10.7,10.67,10.68,61800.0,10.4744,10.5038,10.4744,10.4842,61800.0
2005-08-19 11:30:00,10.68,10.71,10.68,10.68,46900.0,10.4842,10.5136,10.4842,10.4842,46900.0
2005-08-19 12:00:00,10.67,10.85,10.67,10.82,225200.0,10.4744,10.6511,10.4744,10.6216,225200.0
2005-08-19 12:30:00,10.81,10.83,10.73,10.75,20600.0,10.6118,10.6314,10.5333,10.5529,20600.0
2005-08-19 13:00:00,10.75,10.88,10.72,10.84,27800.0,10.5529,10.6805,10.5235,10.6413,27800.0
2005-08-19 13:30:00,10.85,10.91,10.8,10.82,56900.0,10.6511,10.71,10.602,10.6216,56900.0
2005-08-19 14:00:00,10.81,10.87,10.81,10.84,15900.0,10.6118,10.6707,10.6118,10.6413,15900.0
2005-08-19 14:30:00,10.84,10.87,10.79,10.85,49100.0,10.6413,10.6707,10.5922,10.6511,49100.0
2005-08-19 15:00:00,10.84,10.88,10.79,10.82,29700.0,10.6413,10.6805,10.5922,10.6216,29700.0
2005-08-19 15:30:00,10.84,10.88,10.79,10.81,76000.0,10.6413,10.6805,10.5922,10.6118,76000.0
2005-08-22 09:30:00,10.83,11.0,10.83,10.99,151800.0,10.6314,10.7983,10.6314,10.7885,151800.0
2005-08-22 10:00:00,10.94,11.0,10.9,10.97,29000.0,10.7394,10.7983,10.7002,10.7689,29000.0
2005-08-22 10:30:00,10.97,10.98,10.92,10.98,20300.0,10.7689,10.7787,10.7198,10.7787,20300.0
2005-08-22 11:00:00,10.98,10.99,10.94,10.97,27800.0,10.7787,10.7885,10.7394,10.7689,27800.0
2005-08-22 11:30:00,10.98,11.0,10.94,10.96,44800.0,10.7787,10.7983,10.7394,10.7591,44800.0
2005-08-22 12:00:00,10.96,11.0,10.87,10.89,32800.0,10.7591,10.7983,10.6707,10.6903,32800.0
2005-08-22 12:30:00,10.89,10.89,10.79,10.82,28200.0,10.6903,10.6903,10.5922,10.6216,28200.0
2005-08-22 13:00:00,10.82,10.95,10.82,10.9,33200.0,10.6216,10.7492,10.6216,10.7002,33200.0
2005-08-22 13:30:00,10.94,11.0,10.87,10.95,22300.0,10.7394,10.7983,10.6707,10.7492,22300.0
2005-08-22 14:00:00,10.95,11.01,10.9,11.0,70600.0,10.7492,10.8081,10.7002,10.7983,70600.0
2005-08-22 14:30:00,10.99,11.01,10.94,11.0,84700.0,10.7885,10.8081,10.7394,10.7983,84700.0
2005-08-22 15:00:00,10.99,11.0,10.8,11.0,50700.0,10.7885,10.7983,10.602,10.7983,50700.0
2005-08-22 15:30:00,11.0,11.0,10.97,11.0,98100.0,10.7983,10.7983,10.7689,10.7983,98100.0
2005-08-23 09:30:00,11.02,11.07,11.0,11.0,29900.0,10.818,10.867,10.7983,10.7983,29900.0
2005-08-23 10:00:00,11.0,11.04,10.98,11.0,31100.0,10.7983,10.8376,10.7787,10.7983,31100.0
2005-08-23 10:30:00,11.0,11.01,10.93,10.93,43800.0,10.7983,10.8081,10.7296,10.7296,43800.0
2005-08-23 11:00:00,10.93,10.93,10.78,10.78,26600.0,10.7296,10.7296,10.5824,10.5824,26600.0
2005-08-23 11:30:00,10.78,10.8,10.73,10.73,44600.0,10.5824,10.602,10.5333,10.5333,44600.0
2005-08-23 12:00:00,10.73,10.74,10.66,10.73,27300.0,10.5333,10.5431,10.4646,10.5333,27300.0
2005-08-23 12:30:00,10.73,10.88,10.7,10.82,22800.0,10.5333,10.6805,10.5038,10.6216,22800.0
2005-08-23 13:00:00,10.83,10.86,10.81,10.84,16200.0,10.6314,10.6609,10.6118,10.6413,16200.0
2005-08-23 13:30:00,10.84,10.91,10.82,10.89,11200.0,10.6413,10.71,10.6216,10.6903,11200.0
2005-08-23 14:00:00,10.87,10.94,10.86,10.92,20600.0,10.6707,10.7394,10.6609,10.7198,20600.0
2005-08-23 14:30:00,10.92,10.98,10.92,10.94,27200.0,10.7198,10.7787,10.7198,10.7394,27200.0
2005-08-23 15:00:00,10.94,10.94,10.86,10.87,39500.0,10.7394,10.7394,10.6609,10.6707,39500.0
2005-08-23 15:30:00,10.87,10.92,10.82,10.83,68300.0,10.6707,10.7198,10.6216,10.6314,68300.0
2005-08-24 09:30:00,10.8,10.8,10.65,10.75,44500.0,10.602,10.602,10.4547,10.5529,44500.0
2005-08-24 10:00:00,10.78,10.9,10.78,10.88,35500.0,10.5824,10.7002,10.5824,10.6805,35500.0
2005-08-24 10:30:00,10.87,11.04,10.87,10.92,53500.0,10.6707,10.8376,10.6707,10.7198,53500.0
2005-08-24 11:00:00,10.93,10.95,10.89,10.89,47400.0,10.7296,10.7492,10.6903,10.6903,47400.0
2005-08-24 11:30:00,10.88,10.9,10.85,10.86,19000.0,10.6805,10.7002,10.6511,10.6609,19000.0
2005-08-24 12:00:00,10.87,10.9,10.8,10.9,14100.0,10.6707,10.7002,10.602,10.7002,14100.0
2005-08-24 12:30:00,10.88,10.9,10.86,10.9,29500.0,10.6805,10.7002,10.6609,10.7002,29500.0
2005-08-24 13:00:00,10.9,10.9,10.87,10.9,23100.0,10.7002,10.7002,10.6707,10.7002,23100.0
2005-08-24 13:30:00,10.9,10.9,10.86,10.9,40600.0,10.7002,10.7002,10.6609,10.7002,40600.0
2005-08-24 14:00:00,10.9,10.9,10.87,10.89,27100.0,10.7002,10.7002,10.6707,10.6903,27100.0
2005-08-24 14:30:00,10.9,10.9,10.82,10.83,23300.0,10.7002,10.7002,10.6216,10.6314,23300.0
2005-08-24 15:00:00,10.83,10.83,10.69,10.72,65200.0,10.6314,10.6314,10.494,10.5235,65200.0
2005-08-24 15:30:00,10.74,10.8,10.7,10.76,40300.0,10.5431,10.602,10.5038,10.5627,40300.0
2005-08-25 09:30:00,10.78,10.89,10.78,10.85,36400.0,10.5824,10.6903,10.5824,10.6511,36400.0
2005-08-25 10:00:00,10.84,10.85,10.71,10.75,26800.0,10.6413,10.6511,10.5136,10.5529,26800.0
2005-08-25 10:30:00,10.73,10.78,10.69,10.78,19300.0,10.5333,10.5824,10.494,10.5824,19300.0
2005-08-25 11:00:00,10.79,10.85,10.79,10.83,32800.0,10.5922,10.6511,10.5922,10.6314,32800.0
2005-08-25 11:30:00,10.82,10.83,10.79,10.82,20000.0,10.6216,10.6314,10.5922,10.6216,20000.0
2005-08-25 12:00:00,10.8,10.81,10.73,10.75,29000.0,10.602,10.6118,10.5333,10.5529,29000.0
2005-08-25 12:30:00,10.74,10.75,10.7,10.73,24100.0,10.5431,10.5529,10.5038,10.5333,24100.0
2005-08-25 13:00:00,10.72,10.75,10.7,10.71,13900.0,10.5235,10.5529,10.5038,10.5136,13900.0
2005-08-25 13:30:00,10.7,10.78,10.7,10.73,24300.0,10.5038,10.5824,10.5038,10.5333,24300.0
2005-08-25 14:00:00,10.72,10.73,10.7,10.72,12600.0,10.5235,10.5333,10.5038,10.5235,12600.0
2005-08-25 14:30:00,10.72,10.81,10.71,10.8,78000.0,10.5235,10.6118,10.5136,10.602,78000.0
2005-08-25 15:00:00,10.8,10.85,10.75,10.77,45100.0,10.602,10.6511,10.5529,10.5725,45100.0
2005-08-25 15:30:00,10.76,10.82,10.75,10.77,59600.0,10.5627,10.6216,10.5529,10.5725,59600.0
2005-08-26 09:30:00,10.77,10.82,10.66,10.7,39700.0,10.5725,10.6216,10.4646,10.5038,39700.0
2005-08-26 10:00:00,10.69,10.71,10.6,10.66,48700.0,10.494,10.5136,10.4057,10.4646,48700.0
2005-08-26 10:30:00,10.68,10.74,10.65,10.66,25800.0,10.4842,10.5431,10.4547,10.4646,25800.0
2005-08-26 11:00:00,10.67,10.67,10.6,10.61,73300.0,10.4744,10.4744,10.4057,10.4155,73300.0
2005-08-26 11:30:00,10.61,10.66,10.46,10.48,105000.0,10.4155,10.4646,10.2682,10.2879,105000.0
2005-08-26 12:00:00,10.49,10.55,10.41,10.47,60700.0,10.2977,10.3566,10.2191,10.278,60700.0
2005-08-26 12:30:00,10.47,10.5,10.46,10.49,24400.0,10.278,10.3075,10.2682,10.2977,24400.0
2005-08-26 13:00:00,10.49,10.53,10.46,10.46,35600.0,10.2977,10.3369,10.2682,10.2682,35600.0
2005-08-26 13:30:00,10.46,10.52,10.44,10.5,52200.0,10.2682,10.3271,10.2486,10.3075,52200.0
2005-08-26 14:00:00,10.5,10.52,10.42,10.5,32700.0,10.3075,10.3271,10.229,10.3075,32700.0
2005-08-26 14:30:00,10.51,10.51,10.44,10.47,36000.0,10.3173,10.3173,10.2486,10.278,36000.0
2005-08-26 15:00:00,10.47,10.48,10.44,10.45,47700.0,10.278,10.2879,10.2486,10.2584,47700.0
2005-08-26 15:30:00,10.45,10.5,10.45,10.49,285000.0,10.2584,10.3075,10.2584,10.2977,285000.0
2005-08-29 09:30:00,10.52,10.86,10.52,10.8,128600.0,10.3271,10.6609,10.3271,10.602,128600.0
2005-08-29 10:00:00,10.78,10.85,10.74,10.79,82800.0,10.5824,10.6511,10.5431,10.5922,82800.0
2005-08-29 10:30:00,10.84,11.03,10.81,10.94,145300.0,10.6413,10.8278,10.6118,10.7394,145300.0
2005-08-29 11:00:00,10.97,11.05,10.96,11.05,182900.0,10.7689,10.8474,10.7591,10.8474,182900.0
2005-08-29 11:30:00,11.04,11.13,11.03,11.1,128700.0,10.8376,10.9259,10.8278,10.8965,128700.0
2005-08-29 12:00:00,11.11,11.13,11.07,11.13,44400.0,10.9063,10.9259,10.867,10.9259,44400.0
2005-08-29 12:30:00,11.14,11.14,11.06,11.1,86400.0,10.9358,10.9358,10.8572,10.8965,86400.0
2005-08-29 13:00:00,11.1,11.1,11.05,11.08,74500.0,10.8965,10.8965,10.8474,10.8769,74500.0
2005-08-29 13:30:00,11.08,11.15,11.06,11.13,77400.0,10.8769,10.9456,10.8572,10.9259,77400.0
2005-08-29 14:00:00,11.14,11.14,10.98,10.99,173800.0,10.9358,10.9358,10.7787,10.7885,173800.0
2005-08-29 14:30:00,11.01,11.08,10.99,11.06,154200.0,10.8081,10.8769,10.7885,10.8572,154200.0
2005-08-29 15:00:00,11.05,11.22,11.05,11.21,84900.0,10.8474,11.0143,10.8474,11.0045,84900.0
2005-08-29 15:30:00,11.2,11.21,11.14,11.14,146400.0,10.9947,11.0045,10.9358,10.9358,146400.0
2005-08-30 09:30:00,11.3,11.68,11.3,11.65,230300.0,11.0928,11.4659,11.0928,11.4364,230300.0
2005-08-30 10:00:00,11.66,11.93,11.6,11.63,798000.0,11.4462,11.7113,11.3873,11.4168,798000.0
2005-08-30 10:30:00,11.64,11.65,11.35,11.5,688700.0,11.4266,11.4364,11.1419,11.2892,688700.0
2005-08-30 11:00:00,11.5,11.51,11.41,11.49,145800.0,11.2892,11.299,11.2008,11.2793,145800.0
2005-08-30 11:30:00,11.49,11.55,11.48,11.51,262500.0,11.2793,11.3382,11.2695,11.299,262500.0
2005-08-30 12:00:00,11.5,11.6,11.5,11.54,81900.0,11.2892,11.3873,11.2892,11.3284,81900.0
2005-08-30 12:30:00,11.54,11.57,11.5,11.56,88600.0,11.3284,11.3579,11.2892,11.3481,88600.0
2005-08-30 13:00:00,11.55,11.7,11.54,11.69,378600.0,11.3382,11.4855,11.3284,11.4757,378600.0
2005-08-30 13:30:00,11.69,11.71,11.63,11.63,285400.0,11.4757,11.4953,11.4168,11.4168,285400.0
2005-08-30 14:00:00,11.63,11.67,11.55,11.61,116600.0,11.4168,11.456,11.3382,11.3971,116600.0
2005-08-30 14:30:00,11.6,11.65,11.56,11.58,166200.0,11.3873,11.4364,11.3481,11.3677,166200.0
2005-08-30 15:00:00,11.56,11.62,11.55,11.61,112500.0,11.3481,11.407,11.3382,11.3971,112500.0
2005-08-30 15:30:00,11.62,11.72,11.62,11.66,194700.0,11.407,11.5051,11.407,11.4462,194700.0
2005-08-31 09:30:00,11.85,12.0,11.84,11.89,539500.0,11.6327,11.78,11.6229,11.672,539500.0
2005-08-31 10:00:00,11.95,11.96,11.86,11.92,412600.0,11.7309,11.7407,11.6426,11.7015,412600.0
2005-08-31 10:30:00,11.93,11.93,11.87,11.9,199200.0,11.7113,11.7113,11.6524,11.6818,199200.0
2005-08-31 11:00:00,11.9,11.98,11.9,11.94,214500.0,11.6818,11.7604,11.6818,11.7211,214500.0
2005-08-31 11:30:00,11.92,11.95,11.92,11.93,150700.0,11.7015,11.7309,11.7015,11.7113,150700.0
2005-08-31 12:00:00,11.93,11.94,11.86,11.9,185500.0,11.7113,11.7211,11.6426,11.6818,185500.0
2005-08-31 12:30:00,11.9,11.91,11.86,11.87,113500.0,11.6818,11.6916,11.6426,11.6524,113500.0
2005-08-31 13:00:00,11.87,11.93,11.85,11.86,200000.0,11.6524,11.7113,11.6327,11.6426,200000.0
2005-08-31 13:30:00,11.86,11.9,11.86,11.9,123500.0,11.6426,11.6818,11.6426,11.6818,123500.0
2005-08-31 14:00:00,11.9,11.92,11.86,11.89,132000.0,11.6818,11.7015,11.6426,11.672,132000.0
2005-08-31 14:30:00,11.89,11.97,11.89,11.97,161500.0,11.672,11.7505,11.672,11.7505,161500.0
2005-08-31 15:00:00,11.97,12.0,11.94,11.99,206300.0,11.7505,11.78,11.7211,11.7702,206300.0
2005-08-31 15:30:00,11.99,12.09,11.98,12.02,349400.0,11.7702,11.8683,11.7604,11.7996,349400.0
2005-09-01 09:30:00,12.02,12.13,12.0,12.13,172800.0,11.7996,11.9076,11.78,11.9076,172800.0
2005-09-01 10:00:00,12.13,12.14,12.02,12.02,112200.0,11.9076,11.9174,11.7996,11.7996,112200.0
2005-09-01 10:30:00,12.0,12.1,12.0,12.06,77200.0,11.78,11.8782,11.78,11.8389,77200.0
2005-09-01 11:00:00,12.06,12.1,12.04,12.08,96000.0,11.8389,11.8782,11.8193,11.8585,96000.0
2005-09-01 11:30:00,12.08,12.12,12.08,12.1,101200.0,11.8585,11.8978,11.8585,11.8782,101200.0
2005-09-01 12:00:00,12.1,12.11,12.04,12.09,47800.0,11.8782,11.888,11.8193,11.8683,47800.0
2005-09-01 12:30:00,12.08,12.1,12.08,12.08,26900.0,11.8585,11.8782,11.8585,11.8585,26900.0
2005-09-01 13:00:00,12.1,12.13,12.05,12.08,65300.0,11.8782,11.9076,11.8291,11.8585,65300.0
2005-09-01 13:30:00,12.08,12.11,12.04,12.05,63500.0,11.8585,11.888,11.8193,11.8291,63500.0
2005-09-01 14:00:00,12.04,12.06,12.0,12.02,115400.0,11.8193,11.8389,11.78,11.7996,115400.0
2005-09-01 14:30:00,12.02,12.07,12.0,12.02,105600.0,11.7996,11.8487,11.78,11.7996,105600.0
2005-09-01 15:00:00,12.03,12.03,11.95,11.99,292700.0,11.8094,11.8094,11.7309,11.7702,292700.0
2005-09-01 15:30:00,12.0,12.06,11.98,12.03,204100.0,11.78,11.8389,11.7604,11.8094,204100.0
2005-09-02 09:30:00,12.1,12.1,11.9,11.93,75700.0,11.8782,11.8782,11.6818,11.7113,75700.0
2005-09-02 10:00:00,11.91,11.93,11.72,11.78,108400.0,11.6916,11.7113,11.5051,11.564,108400.0
2005-09-02 10:30:00,11.79,11.81,11.71,11.75,179100.0,11.5738,11.5935,11.4953,11.5346,179100.0
2005-09-02 11:00:00,11.75,11.84,11.73,11.82,61900.0,11.5346,11.6229,11.5149,11.6033,61900.0
2005-09-02 11:30:00,11.83,11.83,11.6,11.71,71300.0,11.6131,11.6131,11.3873,11.4953,71300.0
2005-09-02 12:00:00,11.7,11.74,11.64,11.72,62100.0,11.4855,11.5248,11.4266,11.5051,62100.0
2005-09-02 12:30:00,11.72,11.76,11.69,11.7,76100.0,11.5051,11.5444,11.4757,11.4855,76100.0
2005-09-02 13:00:00,11.71,11.81,11.69,11.76,133800.0,11.4953,11.5935,11.4757,11.5444,133800.0
2005-09-02 13:30:00,11.75,11.77,11.72,11.75,59400.0,11.5346,11.5542,11.5051,11.5346,59400.0
2005-09-02 14:00:00,11.75,11.76,11.67,11.7,80300.0,11.5346,11.5444,11.456,11.4855,80300.0
2005-09-02 14:30:00,11.71,11.72,11.69,11.72,72000.0,11.4953,11.5051,11.4757,11.5051,72000.0
2005-09-02 15:00:00,11.72,11.73,11.69,11.7,37100.0,11.5051,11.5149,11.4757,11.4855,37100.0
2005-09-02 15:30:00,11.7,11.78,11.67,11.74,166800.0,11.4855,11.564,11.456,11.5248,166800.0
2005-09-06 09:30:00,11.7,12.03,11.7,11.93,116700.0,11.4855,11.8094,11.4855,11.7113,116700.0
2005-09-06 10:00:00,11.93,12.03,11.92,11.94,55300.0,11.7113,11.8094,11.7015,11.7211,55300.0
2005-09-06 10:30:00,11.97,12.0,11.94,11.99,65500.0,11.7505,11.78,11.7211,11.7702,65500.0
2005-09-06 11:00:00,11.98,11.99,11.92,11.94,51500.0,11.7604,11.7702,11.7015,11.7211,51500.0
2005-09-06 11:30:00,11.93,11.97,11.92,11.94,26700.0,11.7113,11.7505,11.7015,11.7211,26700.0
2005-09-06 12:00:00,11.93,11.95,11.9,11.93,27500.0,11.7113,11.7309,11.6818,11.7113,27500.0
2005-09-06 12:30:00,11.93,11.96,11.92,11.95,57000.0,11.7113,11.7407,11.7015,11.7309,57000.0
2005-09-06 13:00:00,11.95,12.04,11.94,12.03,141000.0,11.7309,11.8193,11.7211,11.8094,141000.0
2005-09-06 13:30:00,12.02,12.05,12.0,12.04,97800.0,11.7996,11.8291,11.78,11.8193,97800.0
2005-09-06 14:00:00,12.03,12.12,12.03,12.09,59200.0,11.8094,11.8978,11.8094,11.8683,59200.0
2005-09-06 14:30:00,12.09,12.09,12.03,12.04,55300.0,11.8683,11.8683,11.8094,11.8193,55300.0
2005-09-06 15:00:00,12.04,12.08,12.0,12.02,158500.0,11.8193,11.8585,11.78,11.7996,158500.0
2005-09-06 15:30:00,12.04,12.1,12.02,12.1,111700.0,11.8193,11.8782,11.7996,11.8782,111700.0
2005-09-07 09:30:00,12.1,12.13,11.96,12.0,65000.0,11.8782,11.9076,11.7407,11.78,65000.0
2005-09-07 10:00:00,12.0,12.02,11.96,12.02,23100.0,11.78,11.7996,11.7407,11.7996,23100.0
2005-09-07 10:30:00,12.02,12.11,12.02,12.06,48300.0,11.7996,11.888,11.7996,11.8389,48300.0
2005-09-07 11:00:00,12.08,12.15,12.05,12.14,36100.0,11.8585,11.9272,11.8291,11.9174,36100.0
2005-09-07 11:30:00,12.14,12.14,12.1,12.1,46300.0,11.9174,11.9174,11.8782,11.8782,46300.0
2005-09-07 12:00:00,12.11,12.19,12.1,12.19,64400.0,11.888,11.9665,11.8782,11.9665,64400.0
2005-09-07 12:30:00,12.19,12.29,12.17,12.21,73200.0,11.9665,12.0647,11.9469,11.9861,73200.0
2005-09-07 13:00:00,12.22,12.26,12.2,12.23,31700.0,11.996,12.0352,11.9763,12.0058,31700.0
2005-09-07 13:30:00,12.22,12.24,12.2,12.23,26600.0,11.996,12.0156,11.9763,12.0058,26600.0
2005-09-07 14:00:00,12.24,12.26,12.2,12.23,41000.0,12.0156,12.0352,11.9763,12.0058,41000.0
2005-09-07 14:30:00,12.21,12.23,12.17,12.22,17600.0,11.9861,12.0058,11.9469,11.996,17600.0
2005-09-07 15:00:00,12.23,12.26,12.15,12.15,306900.0,12.0058,12.0352,11.9272,11.9272,306900.0
2005-09-07 15:30:00,12.14,12.19,12.09,12.1,171000.0,11.9174,11.9665,11.8683,11.8782,171000.0
2005-09-08 09:30:00,12.0,12.1,11.96,12.03,50700.0,11.78,11.8782,11.7407,11.8094,50700.0
2005-09-08 10:00:00,12.03,12.08,12.0,12.08,39200.0,11.8094,11.8585,11.78,11.8585,39200.0
2005-09-08 10:30:00,12.07,12.15,12.06,12.11,108800.0,11.8487,11.9272,11.8389,11.888,108800.0
2005-09-08 11:00:00,12.11,12.12,12.07,12.11,29700.0,11.888,11.8978,11.8487,11.888,29700.0
2005-09-08 11:30:00,12.1,12.23,12.1,12.17,54700.0,11.8782,12.0058,11.8782,11.9469,54700.0
2005-09-08 12:00:00,12.16,12.26,12.15,12.25,44300.0,11.9371,12.0352,11.9272,12.0254,44300.0
2005-09-08 12:30:00,12.25,12.28,12.22,12.24,44300.0,12.0254,12.0549,11.996,12.0156,44300.0
2005-09-08 13:00:00,12.24,12.29,12.24,12.27,24800.0,12.0156,12.0647,12.0156,12.045,24800.0
2005-09-08 13:30:00,12.25,12.3,12.23,12.26,39700.0,12.0254,12.0745,12.0058,12.0352,39700.0
2005-09-08 14:00:00,12.26,12.29,12.2,12.2,35200.0,12.0352,12.0647,11.9763,11.9763,35200.0
2005-09-08 14:30:00,12.2,12.22,12.15,12.16,49700.0,11.9763,11.996,11.9272,11.9371,49700.0
2005-09-08 15:00:00,12.16,12.18,12.05,12.09,68200.0,11.9371,11.9567,11.8291,11.8683,68200.0
2005-09-08 15:30:00,12.1,12.25,12.09,12.19,129700.0,11.8782,12.0254,11.8683,11.9665,129700.0
2005-09-09 09:30:00,12.2,12.3,12.15,12.16,80500.0,11.9763,12.0745,11.9272,11.9371,80500.0
2005-09-09 10:00:00,12.18,12.25,12.18,12.22,43800.0,11.9567,12.0254,11.9567,11.996,43800.0
2005-09-09 10:30:00,12.21,12.23,12.18,12.2,32700.0,11.9861,12.0058,11.9567,11.9763,32700.0
2005-09-09 11:00:00,12.2,12.21,12.14,12.18,65300.0,11.9763,11.9861,11.9174,11.9567,65300.0
2005-09-09 11:30:00,12.18,12.2,12.16,12.19,44400.0,11.9567,11.9763,11.9371,11.9665,44400.0
2005-09-09 12:00:00,12.19,12.2,12.16,12.18,60100.0,11.9665,11.9763,11.9371,11.9567,60100.0
2005-09-09 12:30:00,12.18,12.2,12.16,12.2,39500.0,11.9567,11.9763,11.9371,11.9763,39500.0
2005-09-09 13:00:00,12.2,12.2,12.14,12.17,34500.0,11.9763,11.9763,11.9174,11.9469,34500.0
2005-09-09 13:30:00,12.17,12.18,12.16,12.17,40200.0,11.9469,11.9567,11.9371,11.9469,40200.0
2005-09-09 14:00:00,12.17,12.18,12.14,12.18,39400.0,11.9469,11.9567,11.9174,11.9567,39400.0
2005-09-09 14:30:00,12.17,12.17,12.1,12.14,105000.0,11.9469,11.9469,11.8782,11.9174,105000.0
2005-09-09 15:00:00,12.13,12.15,12.08,12.15,416400.0,11.9076,11.9272,11.8585,11.9272,416400.0
2005-09-09 15:30:00,12.14,12.21,12.13,12.19,112700.0,11.9174,11.9861,11.9076,11.9665,112700.0
2005-09-12 09:30:00,12.29,12.33,12.1,12.32,98400.0,12.0647,12.1039,11.8782,12.0941,98400.0
2005-09-12 10:00:00,12.32,12.49,12.32,12.43,119400.0,12.0941,12.261,12.0941,12.2021,119400.0
2005-09-12 10:30:00,12.43,12.5,12.41,12.44,121700.0,12.2021,12.2708,12.1825,12.2119,121700.0
2005-09-12 11:00:00,12.45,12.54,12.45,12.51,97400.0,12.2217,12.3101,12.2217,12.2806,97400.0
2005-09-12 11:30:00,12.52,12.64,12.5,12.62,100600.0,12.2905,12.4083,12.2708,12.3886,100600.0
2005-09-12 12:00:00,12.62,12.73,12.62,12.72,114100.0,12.3886,12.4966,12.3886,12.4868,114100.0
2005-09-12 12:30:00,12.72,12.82,12.7,12.8,62400.0,12.4868,12.585,12.4672,12.5653,62400.0
2005-09-12 13:00:00,12.81,12.86,12.78,12.85,108100.0,12.5751,12.6242,12.5457,12.6144,108100.0
2005-09-12 13:30:00,12.85,13.14,12.84,13.1,219100.0,12.6144,12.8991,12.6046,12.8598,219100.0
2005-09-12 14:00:00,13.09,13.1,12.85,12.96,140800.0,12.85,12.8598,12.6144,12.7224,140800.0
2005-09-12 14:30:00,12.96,13.02,12.91,13.0,126900.0,12.7224,12.7813,12.6733,12.7617,126900.0
2005-09-12 15:00:00,13.0,13.02,12.93,12.94,137900.0,12.7617,12.7813,12.6929,12.7028,137900.0
2005-09-12 15:30:00,12.93,12.94,12.86,12.89,224900.0,12.6929,12.7028,12.6242,12.6537,224900.0
2005-09-13 09:30:00,12.91,12.92,12.66,12.68,128600.0,12.6733,12.6831,12.4279,12.4475,128600.0
2005-09-13 10:00:00,12.72,12.74,12.62,12.72,66100.0,12.4868,12.5064,12.3886,12.4868,66100.0
2005-09-13 10:30:00,12.72,12.76,12.68,12.7,28600.0,12.4868,12.5261,12.4475,12.4672,28600.0
2005-09-13 11:00:00,12.71,12.72,12.59,12.72,50400.0,12.477,12.4868,12.3592,12.4868,50400.0
2005-09-13 11:30:00,12.7,12.74,12.64,12.66,30400.0,12.4672,12.5064,12.4083,12.4279,30400.0
2005-09-13 12:00:00,12.66,12.68,12.6,12.67,32800.0,12.4279,12.4475,12.369,12.4377,32800.0
2005-09-13 12:30:00,12.67,12.74,12.67,12.74,39300.0,12.4377,12.5064,12.4377,12.5064,39300.0
2005-09-13 13:00:00,12.74,12.8,12.7,12.78,43200.0,12.5064,12.5653,12.4672,12.5457,43200.0
2005-09-13 13:30:00,12.78,12.83,12.76,12.81,36800.0,12.5457,12.5948,12.5261,12.5751,36800.0
2005-09-13 14:00:00,12.8,12.83,12.75,12.78,58300.0,12.5653,12.5948,12.5162,12.5457,58300.0
2005-09-13 14:30:00,12.78,12.81,12.75,12.79,56600.0,12.5457,12.5751,12.5162,12.5555,56600.0
2005-09-13 15:00:00,12.78,12.8,12.71,12.78,70800.0,12.5457,12.5653,12.477,12.5457,70800.0
2005-09-13 15:30:00,12.78,12.8,12.7,12.74,161900.0,12.5457,12.5653,12.4672,12.5064,161900.0
2005-09-14 09:30:00,12.71,12.84,12.55,12.56,23300.0,12.477,12.6046,12.3199,12.3297,23300.0
2005-09-14 10:00:00,12.55,12.66,12.55,12.64,27500.0,12.3199,12.4279,12.3199,12.4083,27500.0
2005-09-14 10:30:00,12.65,12.7,12.57,12.67,30600.0,12.4181,12.4672,12.3395,12.4377,30600.0
2005-09-14 11:00:00,12.67,12.75,12.65,12.75,36600.0,12.4377,12.5162,12.4181,12.5162,36600.0
2005-09-14 11:30:00,12.74,12.79,12.73,12.75,20700.0,12.5064,12.5555,12.4966,12.5162,20700.0
2005-09-14 12:00:00,12.74,12.79,12.7,12.7,20100.0,12.5064,12.5555,12.4672,12.4672,20100.0
2005-09-14 12:30:00,12.7,12.71,12.64,12.68,17600.0,12.4672,12.477,12.4083,12.4475,17600.0
2005-09-14 13:00:00,12.68,12.7,12.64,12.65,13200.0,12.4475,12.4672,12.4083,12.4181,13200.0
2005-09-14 13:30:00,12.67,12.67,12.61,12.66,30000.0,12.4377,12.4377,12.3788,12.4279,30000.0
2005-09-14 14:00:00,12.67,12.67,12.56,12.6,21900.0,12.4377,12.4377,12.3297,12.369,21900.0
2005-09-14 14:30:00,12.59,12.64,12.55,12.55,14300.0,12.3592,12.4083,12.3199,12.3199,14300.0
2005-09-14 15:00:00,12.54,12.55,12.45,12.5,54500.0,12.3101,12.3199,12.2217,12.2708,54500.0
2005-09-14 15:30:00,12.5,12.54,12.45,12.47,60400.0,12.2708,12.3101,12.2217,12.2414,60400.0
2005-09-15 09:30:00,12.48,12.72,12.44,12.64,104500.0,12.2512,12.4868,12.2119,12.4083,104500.0
2005-09-15 10:00:00,12.65,12.65,12.55,12.58,42100.0,12.4181,12.4181,12.3199,12.3494,42100.0
2005-09-15 10:30:00,12.57,12.62,12.55,12.59,29800.0,12.3395,12.3886,12.3199,12.3592,29800.0
2005-09-15 11:00:00,12.59,12.67,12.59,12.67,36100.0,12.3592,12.4377,12.3592,12.4377,36100.0
2005-09-15 11:30:00,12.66,12.73,12.64,12.66,64100.0,12.4279,12.4966,12.4083,12.4279,64100.0
2005-09-15 12:00:00,12.65,12.67,12.56,12.6,50400.0,12.4181,12.4377,12.3297,12.369,50400.0
2005-09-15 12:30:00,12.6,12.61,12.56,12.56,15700.0,12.369,12.3788,12.3297,12.3297,15700.0
2005-09-15 13:00:00,12.56,12.61,12.55,12.56,34300.0,12.3297,12.3788,12.3199,12.3297,34300.0
2005-09-15 13:30:00,12.56,12.57,12.48,12.48,30700.0,12.3297,12.3395,12.2512,12.2512,30700.0
2005-09-15 14:00:00,12.48,12.49,12.44,12.48,26000.0,12.2512,12.261,12.2119,12.2512,26000.0
2005-09-15 14:30:00,12.49,12.5,12.46,12.49,46100.0,12.261,12.2708,12.2316,12.261,46100.0
2005-09-15 15:00:00,12.5,12.51,12.49,12.5,45000.0,12.2708,12.2806,12.261,12.2708,45000.0
2005-09-15 15:30:00,12.51,12.54,12.44,12.5,78100.0,12.2806,12.3101,12.2119,12.2708,78100.0
2005-09-16 09:30:00,12.58,12.58,12.44,12.44,585500.0,12.3494,12.3494,12.2119,12.2119,585500.0
2005-09-16 10:00:00,12.44,12.5,12.37,12.44,51700.0,12.2119,12.2708,12.1432,12.2119,51700.0
2005-09-16 10:30:00,12.44,12.5,12.42,12.46,43700.0,12.2119,12.2708,12.1923,12.2316,43700.0
2005-09-16 11:00:00,12.46,12.46,12.37,12.37,42000.0,12.2316,12.2316,12.1432,12.1432,42000.0
2005-09-16 11:30:00,12.37,12.37,12.23,12.29,70100.0,12.1432,12.1432,12.0058,12.0647,70100.0
2005-09-16 12:00:00,12.28,12.41,12.27,12.39,63300.0,12.0549,12.1825,12.045,12.1628,63300.0
2005-09-16 12:30:00,12.39,12.4,12.33,12.35,64300.0,12.1628,12.1727,12.1039,12.1236,64300.0
2005-09-16 13:00:00,12.35,12.36,12.29,12.3,38800.0,12.1236,12.1334,12.0647,12.0745,38800.0
2005-09-16 13:30:00,12.3,12.3,12.15,12.16,69600.0,12.0745,12.0745,11.9272,11.9371,69600.0
2005-09-16 14:00:00,12.16,12.19,12.11,12.15,61500.0,11.9371,11.9665,11.888,11.9272,61500.0
2005-09-16 14:30:00,12.15,12.18,12.11,12.18,62200.0,11.9272,11.9567,11.888,11.9567,62200.0
2005-09-16 15:00:00,12.18,12.39,12.15,12.35,101900.0,11.9567,12.1628,11.9272,12.1236,101900.0
2005-09-16 15:30:00,12.35,12.5,12.35,12.38,371200.0,12.1236,12.2708,12.1236,12.153,371200.0
2005-09-19 09:30:00,12.5,12.51,12.3,12.44,60400.0,12.2708,12.2806,12.0745,12.2119,60400.0
2005-09-19 10:00:00,12.35,12.45,12.29,12.29,41500.0,12.1236,12.2217,12.0647,12.0647,41500.0
2005-09-19 10:30:00,12.33,12.35,12.31,12.33,24500.0,12.1039,12.1236,12.0843,12.1039,24500.0
2005-09-19 11:00:00,12.33,12.43,12.32,12.35,60700.0,12.1039,12.2021,12.0941,12.1236,60700.0
2005-09-19 11:30:00,12.35,12.39,12.28,12.36,31700.0,12.1236,12.1628,12.0549,12.1334,31700.0
2005-09-19 12:00:00,12.38,12.41,12.36,12.36,41200.0,12.153,12.1825,12.1334,12.1334,41200.0
2005-09-19 12:30:00,12.37,12.39,12.36,12.37,30700.0,12.1432,12.1628,12.1334,12.1432,30700.0
2005-09-19 13:00:00,12.38,12.38,12.36,12.36,19100.0,12.153,12.153,12.1334,12.1334,19100.0
2005-09-19 13:30:00,12.36,12.38,12.34,12.34,41600.0,12.1334,12.153,12.1138,12.1138,41600.0
2005-09-19 14:00:00,12.33,12.35,12.15,12.16,46600.0,12.1039,12.1236,11.9272,11.9371,46600.0
2005-09-19 14:30:00,12.18,12.25,12.17,12.23,31700.0,11.9567,12.0254,11.9469,12.0058,31700.0
2005-09-19 15:00:00,12.24,12.28,12.22,12.28,66400.0,12.0156,12.0549,11.996,12.0549,66400.0
2005-09-19 15:30:00,12.28,12.33,12.2,12.21,151500.0,12.0549,12.1039,11.9763,11.9861,151500.0
2005-09-20 09:30:00,12.2,12.44,12.2,12.44,69100.0,11.9763,12.2119,11.9763,12.2119,69100.0
2005-09-20 10:00:00,12.44,12.45,12.23,12.26,51300.0,12.2119,12.2217,12.0058,12.0352,51300.0
2005-09-20 10:30:00,12.28,12.35,12.25,12.35,43100.0,12.0549,12.1236,12.0254,12.1236,43100.0
2005-09-20 11:00:00,12.35,12.35,12.3,12.32,22400.0,12.1236,12.1236,12.0745,12.0941,22400.0
2005-09-20 11:30:00,12.32,12.33,11.95,12.01,194700.0,12.0941,12.1039,11.7309,11.7898,194700.0
2005-09-20 12:00:00,12.02,12.15,12.02,12.15,57000.0,11.7996,11.9272,11.7996,11.9272,57000.0
2005-09-20 12:30:00,12.15,12.2,12.13,12.15,24600.0,11.9272,11.9763,11.9076,11.9272,24600.0
2005-09-20 13:00:00,12.16,12.19,12.13,12.18,234900.0,11.9371,11.9665,11.9076,11.9567,234900.0
2005-09-20 13:30:00,12.18,12.19,12.13,12.17,13000.0,11.9567,11.9665,11.9076,11.9469,13000.0
2005-09-20 14:00:00,12.17,12.19,12.04,12.04,268800.0,11.9469,11.9665,11.8193,11.8193,268800.0
2005-09-20 14:30:00,12.07,12.31,12.07,12.22,167200.0,11.8487,12.0843,11.8487,11.996,167200.0
2005-09-20 15:00:00,12.21,12.23,12.2,12.21,64300.0,11.9861,12.0058,11.9763,11.9861,64300.0
2005-09-20 15:30:00,12.2,12.22,12.11,12.2,483800.0,11.9763,11.996,11.888,11.9763,483800.0
2005-09-21 09:30:00,12.1,12.39,12.05,12.35,56100.0,11.8782,12.1628,11.8291,12.1236,56100.0
2005-09-21 10:00:00,12.31,12.42,12.24,12.42,72300.0,12.0843,12.1923,12.0156,12.1923,72300.0
2005-09-21 10:30:00,12.42,12.65,12.42,12.56,127700.0,12.1923,12.4181,12.1923,12.3297,127700.0
2005-09-21 11:00:00,12.57,12.58,12.52,12.53,65900.0,12.3395,12.3494,12.2905,12.3003,65900.0
2005-09-21 11:30:00,12.54,12.56,12.5,12.52,60900.0,12.3101,12.3297,12.2708,12.2905,60900.0
2005-09-21 12:00:00,12.52,12.61,12.52,12.57,59200.0,12.2905,12.3788,12.2905,12.3395,59200.0
2005-09-21 12:30:00,12.56,12.64,12.54,12.62,21300.0,12.3297,12.4083,12.3101,12.3886,21300.0
2005-09-21 13:00:00,12.63,12.66,12.62,12.64,52300.0,12.3984,12.4279,12.3886,12.4083,52300.0
2005-09-21 13:30:00,12.63,12.65,12.53,12.54,56800.0,12.3984,12.4181,12.3003,12.3101,56800.0
2005-09-21 14:00:00,12.54,12.55,12.51,12.52,144100.0,12.3101,12.3199,12.2806,12.2905,144100.0
2005-09-21 14:30:00,12.52,12.55,12.51,12.54,99200.0,12.2905,12.3199,12.2806,12.3101,99200.0
2005-09-21 15:00:00,12.54,12.55,12.5,12.5,122500.0,12.3101,12.3199,12.2708,12.2708,122500.0
2005-09-21 15:30:00,12.51,12.53,12.48,12.51,197800.0,12.2806,12.3003,12.2512,12.2806,197800.0
2005-09-22 09:30:00,12.8,12.84,12.55,12.69,173000.0,12.5653,12.6046,12.3199,12.4573,173000.0
2005-09-22 10:00:00,12.7,12.74,12.64,12.65,195000.0,12.4672,12.5064,12.4083,12.4181,195000.0
2005-09-22 10:30:00,12.65,12.65,12.54,12.55,146400.0,12.4181,12.4181,12.3101,12.3199,146400.0
2005-09-22 11:00:00,12.58,12.61,12.53,12.56,83000.0,12.3494,12.3788,12.3003,12.3297,83000.0
2005-09-22 11:30:00,12.56,12.57,12.51,12.54,28800.0,12.3297,12.3395,12.2806,12.3101,28800.0
2005-09-22 12:00:00,12.53,12.54,12.5,12.52,150300.0,12.3003,12.3101,12.2708,12.2905,150300.0
2005-09-22 12:30:00,12.52,12.6,12.5,12.6,147900.0,12.2905,12.369,12.2708,12.369,147900.0
2005-09-22 13:00:00,12.59,12.7,12.57,12.57,117600.0,12.3592,12.4672,12.3395,12.3395,117600.0
2005-09-22 13:30:00,12.59,12.65,12.55,12.59,140500.0,12.3592,12.4181,12.3199,12.3592,140500.0
2005-09-22 14:00:00,12.59,12.65,12.58,12.62,101000.0,12.3592,12.4181,12.3494,12.3886,101000.0
2005-09-22 14:30:00,12.61,12.66,12.56,12.58,59700.0,12.3788,12.4279,12.3297,12.3494,59700.0
2005-09-22 15:00:00,12.58,12.67,12.55,12.64,113600.0,12.3494,12.4377,12.3199,12.4083,113600.0
2005-09-22 15:30:00,12.63,12.75,12.62,12.65,262100.0,12.3984,12.5162,12.3886,12.4181,262100.0
2005-09-23 09:30:00,12.56,12.85,12.51,12.56,72700.0,12.3297,12.6144,12.2806,12.3297,72700.0
2005-09-23 10:00:00,12.57,12.59,12.54,12.59,42600.0,12.3395,12.3592,12.3101,12.3592,42600.0
2005-09-23 10:30:00,12.59,12.63,12.56,12.63,96100.0,12.3592,12.3984,12.3297,12.3984,96100.0
2005-09-23 11:00:00,12.63,12.68,12.6,12.6,39100.0,12.3984,12.4475,12.369,12.369,39100.0
2005-09-23 11:30:00,12.61,12.7,12.6,12.67,107100.0,12.3788,12.4672,12.369,12.4377,107100.0
2005-09-23 12:00:00,12.66,12.72,12.65,12.66,22900.0,12.4279,12.4868,12.4181,12.4279,22900.0
2005-09-23 12:30:00,12.66,12.67,12.65,12.66,14000.0,12.4279,12.4377,12.4181,12.4279,14000.0
2005-09-23 13:00:00,12.66,12.72,12.65,12.68,110200.0,12.4279,12.4868,12.4181,12.4475,110200.0
2005-09-23 13:30:00,12.68,12.81,12.68,12.81,65000.0,12.4475,12.5751,12.4475,12.5751,65000.0
2005-09-23 14:00:00,12.81,12.82,12.77,12.8,102800.0,12.5751,12.585,12.5359,12.5653,102800.0
2005-09-23 14:30:00,12.79,12.8,12.72,12.74,54500.0,12.5555,12.5653,12.4868,12.5064,54500.0
2005-09-23 15:00:00,12.75,12.79,12.71,12.78,128000.0,12.5162,12.5555,12.477,12.5457,128000.0
2005-09-23 15:30:00,12.78,12.79,12.72,12.73,98500.0,12.5457,12.5555,12.4868,12.4966,98500.0
2005-09-26 09:30:00,12.88,12.89,12.64,12.64,81300.0,12.6439,12.6537,12.4083,12.4083,81300.0
2005-09-26 10:00:00,12.64,12.88,12.63,12.83,55300.0,12.4083,12.6439,12.3984,12.5948,55300.0
2005-09-26 10:30:00,12.83,12.83,12.76,12.77,28800.0,12.5948,12.5948,12.5261,12.5359,28800.0
2005-09-26 11:00:00,12.78,12.8,12.71,12.72,36100.0,12.5457,12.5653,12.477,12.4868,36100.0
2005-09-26 11:30:00,12.72,12.73,12.65,12.69,47700.0,12.4868,12.4966,12.4181,12.4573,47700.0
2005-09-26 12:00:00,12.69,12.79,12.69,12.78,23900.0,12.4573,12.5555,12.4573,12.5457,23900.0
2005-09-26 12:30:00,12.78,12.8,12.75,12.75,50800.0,12.5457,12.5653,12.5162,12.5162,50800.0
2005-09-26 13:00:00,12.78,12.78,12.69,12.69,13600.0,12.5457,12.5457,12.4573,12.4573,13600.0
2005-09-26 13:30:00,12.71,12.75,12.7,12.72,34700.0,12.477,12.5162,12.4672,12.4868,34700.0
2005-09-26 14:00:00,12.72,12.75,12.69,12.72,64800.0,12.4868,12.5162,12.4573,12.4868,64800.0
2005-09-26 14:30:00,12.72,12.76,12.71,12.75,61100.0,12.4868,12.5261,12.477,12.5162,61100.0
2005-09-26 15:00:00,12.75,12.77,12.74,12.75,61600.0,12.5162,12.5359,12.5064,12.5162,61600.0
2005-09-26 15:30:00,12.76,12.78,12.74,12.76,101200.0,12.5261,12.5457,12.5064,12.5261,101200.0
2005-09-27 09:30:00,12.76,12.95,12.71,12.89,140600.0,12.5261,12.7126,12.477,12.6537,140600.0
2005-09-27 10:00:00,12.88,12.88,12.7,12.77,73100.0,12.6439,12.6439,12.4672,12.5359,73100.0
2005-09-27 10:30:00,12.75,12.77,12.73,12.74,57400.0,12.5162,12.5359,12.4966,12.5064,57400.0
2005-09-27 11:00:00,12.74,12.76,12.71,12.71,56000.0,12.5064,12.5261,12.477,12.477,56000.0
2005-09-27 11:30:00,12.7,12.72,12.58,12.64,51000.0,12.4672,12.4868,12.3494,12.4083,51000.0
2005-09-27 12:00:00,12.61,12.61,12.55,12.58,89800.0,12.3788,12.3788,12.3199,12.3494,89800.0
2005-09-27 12:30:00,12.58,12.65,12.57,12.64,28100.0,12.3494,12.4181,12.3395,12.4083,28100.0
2005-09-27 13:00:00,12.62,12.63,12.51,12.57,31400.0,12.3886,12.3984,12.2806,12.3395,31400.0
2005-09-27 13:30:00,12.55,12.59,12.51,12.55,30600.0,12.3199,12.3592,12.2806,12.3199,30600.0
2005-09-27 14:00:00,12.57,12.6,12.57,12.6,33600.0,12.3395,12.369,12.3395,12.369,33600.0
2005-09-27 14:30:00,12.6,12.69,12.58,12.69,78400.0,12.369,12.4573,12.3494,12.4573,78400.0
2005-09-27 15:00:00,12.69,12.75,12.66,12.75,97900.0,12.4573,12.5162,12.4279,12.5162,97900.0
2005-09-27 15:30:00,12.74,12.74,12.63,12.67,81700.0,12.5064,12.5064,12.3984,12.4377,81700.0
2005-09-28 09:30:00,12.69,12.75,12.66,12.69,27400.0,12.4573,12.5162,12.4279,12.4573,27400.0
2005-09-28 10:00:00,12.7,12.74,12.63,12.67,25500.0,12.4672,12.5064,12.3984,12.4377,25500.0
2005-09-28 10:30:00,12.68,12.71,12.6,12.65,24900.0,12.4475,12.477,12.369,12.4181,24900.0
2005-09-28 11:00:00,12.64,12.65,12.57,12.63,33800.0,12.4083,12.4181,12.3395,12.3984,33800.0
2005-09-28 11:30:00,12.62,12.63,12.57,12.6,34300.0,12.3886,12.3984,12.3395,12.369,34300.0
2005-09-28 12:00:00,12.57,12.6,12.51,12.57,36800.0,12.3395,12.369,12.2806,12.3395,36800.0
2005-09-28 12:30:00,12.55,12.58,12.53,12.56,9300.0,12.3199,12.3494,12.3003,12.3297,9300.0
2005-09-28 13:00:00,12.55,12.59,12.5,12.51,72800.0,12.3199,12.3592,12.2708,12.2806,72800.0
2005-09-28 13:30:00,12.51,12.54,12.45,12.51,59300.0,12.2806,12.3101,12.2217,12.2806,59300.0
2005-09-28 14:00:00,12.51,12.64,12.5,12.64,28100.0,12.2806,12.4083,12.2708,12.4083,28100.0
2005-09-28 14:30:00,12.62,12.65,12.59,12.64,74500.0,12.3886,12.4181,12.3592,12.4083,74500.0
2005-09-28 15:00:00,12.65,12.65,12.6,12.65,56600.0,12.4181,12.4181,12.369,12.4181,56600.0
2005-09-28 15:30:00,12.65,12.68,12.62,12.66,77200.0,12.4181,12.4475,12.3886,12.4279,77200.0
2005-09-29 09:30:00,12.65,12.65,12.52,12.55,40400.0,12.4181,12.4181,12.2905,12.3199,40400.0
2005-09-29 10:00:00,12.54,12.72,12.51,12.7,33600.0,12.3101,12.4868,12.2806,12.4672,33600.0
2005-09-29 10:30:00,12.69,12.75,12.66,12.67,41300.0,12.4573,12.5162,12.4279,12.4377,41300.0
2005-09-29 11:00:00,12.67,12.75,12.64,12.7,26900.0,12.4377,12.5162,12.4083,12.4672,26900.0
2005-09-29 11:30:00,12.69,12.85,12.67,12.79,92700.0,12.4573,12.6144,12.4377,12.5555,92700.0
2005-09-29 12:00:00,12.79,12.85,12.77,12.85,141500.0,12.5555,12.6144,12.5359,12.6144,141500.0
2005-09-29 12:30:00,12.84,12.89,12.77,12.89,76600.0,12.6046,12.6537,12.5359,12.6537,76600.0
2005-09-29 13:00:00,12.88,12.96,12.87,12.96,55200.0,12.6439,12.7224,12.634,12.7224,55200.0
2005-09-29 13:30:00,12.96,13.02,12.95,13.01,77400.0,12.7224,12.7813,12.7126,12.7715,77400.0
2005-09-29 14:00:00,13.02,13.03,12.87,12.88,62000.0,12.7813,12.7911,12.634,12.6439,62000.0
2005-09-29 14:30:00,12.88,12.93,12.79,12.93,124300.0,12.6439,12.6929,12.5555,12.6929,124300.0
2005-09-29 15:00:00,12.93,12.99,12.93,12.94,66200.0,12.6929,12.7518,12.6929,12.7028,66200.0
2005-09-29 15:30:00,12.94,12.99,12.92,12.95,108300.0,12.7028,12.7518,12.6831,12.7126,108300.0
2005-09-30 09:30:00,12.93,12.93,12.74,12.8,76700.0,12.6929,12.6929,12.5064,12.5653,76700.0
2005-09-30 10:00:00,12.8,12.9,12.78,12.9,53200.0,12.5653,12.6635,12.5457,12.6635,53200.0
2005-09-30 10:30:00,12.9,13.0,12.9,13.0,83400.0,12.6635,12.7617,12.6635,12.7617,83400.0
2005-09-30 11:00:00,13.0,13.0,12.9,12.92,29800.0,12.7617,12.7617,12.6635,12.6831,29800.0
2005-09-30 11:30:00,12.93,12.96,12.83,12.85,19400.0,12.6929,12.7224,12.5948,12.6144,19400.0
2005-09-30 12:00:00,12.86,12.9,12.8,12.81,61400.0,12.6242,12.6635,12.5653,12.5751,61400.0
2005-09-30 12:30:00,12.82,12.85,12.79,12.83,13900.0,12.585,12.6144,12.5555,12.5948,13900.0
2005-09-30 13:00:00,12.81,12.83,12.78,12.8,15700.0,12.5751,12.5948,12.5457,12.5653,15700.0
2005-09-30 13:30:00,12.79,12.81,12.76,12.8,44900.0,12.5555,12.5751,12.5261,12.5653,44900.0
2005-09-30 14:00:00,12.8,12.8,12.67,12.68,59400.0,12.5653,12.5653,12.4377,12.4475,59400.0
2005-09-30 14:30:00,12.69,12.77,12.68,12.76,93400.0,12.4573,12.5359,12.4475,12.5261,93400.0
2005-09-30 15:00:00,12.76,12.81,12.72,12.74,76300.0,12.5261,12.5751,12.4868,12.5064,76300.0
2005-09-30 15:30:00,12.73,12.76,12.68,12.74,200000.0,12.4966,12.5261,12.4475,12.5064,200000.0
2005-10-03 09:30:00,12.81,12.99,12.81,12.93,73000.0,12.5751,12.7518,12.5751,12.6929,73000.0
2005-10-03 10:00:00,12.93,13.0,12.85,12.99,186800.0,12.6929,12.7617,12.6144,12.7518,186800.0
2005-10-03 10:30:00,12.99,13.01,12.92,12.92,133800.0,12.7518,12.7715,12.6831,12.6831,133800.0
2005-10-03 11:00:00,12.95,13.06,12.95,13.05,382000.0,12.7126,12.8206,12.7126,12.8107,382000.0
2005-10-03 11:30:00,13.05,13.29,13.04,13.26,161800.0,12.8107,13.0463,12.8009,13.0169,161800.0
2005-10-03 12:00:00,13.25,13.25,13.12,13.15,240400.0,13.0071,13.0071,12.8795,12.9089,240400.0
2005-10-03 12:30:00,13.17,13.2,13.13,13.13,93100.0,12.9285,12.958,12.8893,12.8893,93100.0
2005-10-03 13:00:00,13.14,13.2,13.11,13.16,57200.0,12.8991,12.958,12.8696,12.9187,57200.0
2005-10-03 13:30:00,13.16,13.2,13.11,13.16,37800.0,12.9187,12.958,12.8696,12.9187,37800.0
2005-10-03 14:00:00,13.17,13.25,13.11,13.2,177300.0,12.9285,13.0071,12.8696,12.958,177300.0
2005-10-03 14:30:00,13.2,13.25,13.15,13.15,76800.0,12.958,13.0071,12.9089,12.9089,76800.0
2005-10-03 15:00:00,13.16,13.24,13.15,13.22,143100.0,12.9187,12.9973,12.9089,12.9776,143100.0
2005-10-03 15:30:00,13.21,13.24,13.1,13.18,210900.0,12.9678,12.9973,12.8598,12.9384,210900.0
2005-10-04 09:30:00,13.03,13.23,13.03,13.18,200500.0,12.7911,12.9874,12.7911,12.9384,200500.0
2005-10-04 10:00:00,13.18,13.25,13.17,13.21,202900.0,12.9384,13.0071,12.9285,12.9678,202900.0
2005-10-04 10:30:00,13.21,13.21,13.13,13.19,73800.0,12.9678,12.9678,12.8893,12.9482,73800.0
2005-10-04 11:00:00,13.2,13.2,13.07,13.14,87200.0,12.958,12.958,12.8304,12.8991,87200.0
2005-10-04 11:30:00,13.12,13.19,13.08,13.15,65400.0,12.8795,12.9482,12.8402,12.9089,65400.0
2005-10-04 12:00:00,13.16,13.17,12.95,12.96,104200.0,12.9187,12.9285,12.7126,12.7224,104200.0
2005-10-04 12:30:00,12.97,12.97,12.83,12.9,74700.0,12.7322,12.7322,12.5948,12.6635,74700.0
2005-10-04 13:00:00,12.9,13.01,12.87,12.87,101900.0,12.6635,12.7715,12.634,12.634,101900.0
2005-10-04 13:30:00,12.86,12.86,12.63,12.76,150700.0,12.6242,12.6242,12.3984,12.5261,150700.0
2005-10-04 14:00:00,12.77,12.81,12.7,12.73,140300.0,12.5359,12.5751,12.4672,12.4966,140300.0
2005-10-04 14:30:00,12.73,12.75,12.66,12.66,101200.0,12.4966,12.5162,12.4279,12.4279,101200.0
2005-10-04 15:00:00,12.65,12.68,12.57,12.66,181200.0,12.4181,12.4475,12.3395,12.4279,181200.0
2005-10-04 15:30:00,12.65,12.74,12.6,12.61,264400.0,12.4181,12.5064,12.369,12.3788,264400.0
2005-10-05 09:30:00,12.55,12.65,12.5,12.6,213200.0,12.3199,12.4181,12.2708,12.369,213200.0
2005-10-05 10:00:00,12.61,12.61,12.17,12.25,357700.0,12.3788,12.3788,11.9469,12.0254,357700.0
2005-10-05 10:30:00,12.25,12.47,12.24,12.36,122600.0,12.0254,12.2414,12.0156,12.1334,122600.0
2005-10-05 11:00:00,12.36,12.4,12.25,12.25,173200.0,12.1334,12.1727,12.0254,12.0254,173200.0
2005-10-05 11:30:00,12.26,12.27,12.1,12.16,111800.0,12.0352,12.045,11.8782,11.9371,111800.0
2005-10-05 12:00:00,12.18,12.25,12.12,12.22,61900.0,11.9567,12.0254,11.8978,11.996,61900.0
2005-10-05 12:30:00,12.23,12.35,12.21,12.34,58300.0,12.0058,12.1236,11.9861,12.1138,58300.0
2005-10-05 13:00:00,12.34,12.47,12.34,12.46,74800.0,12.1138,12.2414,12.1138,12.2316,74800.0
2005-10-05 13:30:00,12.46,12.46,12.35,12.36,25300.0,12.2316,12.2316,12.1236,12.1334,25300.0
2005-10-05 14:00:00,12.36,12.43,12.33,12.39,100000.0,12.1334,12.2021,12.1039,12.1628,100000.0
2005-10-05 14:30:00,12.4,12.41,12.31,12.31,69200.0,12.1727,12.1825,12.0843,12.0843,69200.0
2005-10-05 15:00:00,12.31,12.32,12.17,12.23,94300.0,12.0843,12.0941,11.9469,12.0058,94300.0
2005-10-05 15:30:00,12.23,12.31,12.18,12.23,293300.0,12.0058,12.0843,11.9567,12.0058,293300.0
2005-10-06 09:30:00,12.2,12.3,12.1,12.14,117800.0,11.9763,12.0745,11.8782,11.9174,117800.0
2005-10-06 10:00:00,12.15,12.18,12.05,12.14,127600.0,11.9272,11.9567,11.8291,11.9174,127600.0
2005-10-06 10:30:00,12.13,12.31,12.12,12.21,73600.0,11.9076,12.0843,11.8978,11.9861,73600.0
2005-10-06 11:00:00,12.22,12.45,12.21,12.36,125100.0,11.996,12.2217,11.9861,12.1334,125100.0
2005-10-06 11:30:00,12.36,12.4,12.36,12.38,22300.0,12.1334,12.1727,12.1334,12.153,22300.0
2005-10-06 12:00:00,12.38,12.48,12.38,12.44,44500.0,12.153,12.2512,12.153,12.2119,44500.0
2005-10-06 12:30:00,12.43,12.54,12.42,12.49,95900.0,12.2021,12.3101,12.1923,12.261,95900.0
2005-10-06 13:00:00,12.5,12.54,12.46,12.54,61000.0,12.2708,12.3101,12.2316,12.3101,61000.0
2005-10-06 13:30:00,12.53,12.55,12.4,12.41,87200.0,12.3003,12.3199,12.1727,12.1825,87200.0
2005-10-06 14:00:00,12.41,12.45,12.35,12.37,65400.0,12.1825,12.2217,12.1236,12.1432,65400.0
2005-10-06 14:30:00,12.4,12.45,12.31,12.31,80200.0,12.1727,12.2217,12.0843,12.0843,80200.0
2005-10-06 15:00:00,12.31,12.33,12.15,12.16,1184400.0,12.0843,12.1039,11.9272,11.9371,1184400.0
2005-10-06 15:30:00,12.16,12.43,12.09,12.34,201300.0,11.9371,12.2021,11.8683,12.1138,201300.0
2005-10-07 09:30:00,11.8,12.03,11.32,11.75,403400.0,11.5837,11.8094,11.1125,11.5346,403400.0
2005-10-07 10:00:00,11.75,11.8,11.66,11.75,250400.0,11.5346,11.5837,11.4462,11.5346,250400.0
2005-10-07 10:30:00,11.73,11.77,11.65,11.7,205400.0,11.5149,11.5542,11.4364,11.4855,205400.0
2005-10-07 11:00:00,11.71,11.75,11.63,11.63,88800.0,11.4953,11.5346,11.4168,11.4168,88800.0
2005-10-07 11:30:00,11.63,11.8,11.63,11.78,131900.0,11.4168,11.5837,11.4168,11.564,131900.0
2005-10-07 12:00:00,11.77,11.93,11.76,11.92,68700.0,11.5542,11.7113,11.5444,11.7015,68700.0
2005-10-07 12:30:00,11.92,11.98,11.91,11.96,67300.0,11.7015,11.7604,11.6916,11.7407,67300.0
2005-10-07 13:00:00,11.96,11.98,11.94,11.97,29200.0,11.7407,11.7604,11.7211,11.7505,29200.0
2005-10-07 13:30:00,11.97,12.06,11.97,12.06,58300.0,11.7505,11.8389,11.7505,11.8389,58300.0
2005-10-07 14:00:00,12.06,12.13,12.0,12.0,124900.0,11.8389,11.9076,11.78,11.78,124900.0
2005-10-07 14:30:00,12.0,12.05,11.96,11.98,163000.0,11.78,11.8291,11.7407,11.7604,163000.0
2005-10-07 15:00:00,11.98,11.99,11.92,11.95,124500.0,11.7604,11.7702,11.7015,11.7309,124500.0
2005-10-07 15:30:00,11.95,12.0,11.93,12.0,184800.0,11.7309,11.78,11.7113,11.78,184800.0
2005-10-10 09:30:00,12.07,12.1,11.85,11.85,76700.0,11.8487,11.8782,11.6327,11.6327,76700.0
2005-10-10 10:00:00,11.86,11.86,11.68,11.79,94800.0,11.6426,11.6426,11.4659,11.5738,94800.0
2005-10-10 10:30:00,11.79,11.89,11.76,11.88,69200.0,11.5738,11.672,11.5444,11.6622,69200.0
2005-10-10 11:00:00,11.86,11.97,11.86,11.95,64800.0,11.6426,11.7505,11.6426,11.7309,64800.0
2005-10-10 11:30:00,11.95,11.95,11.85,11.91,51300.0,11.7309,11.7309,11.6327,11.6916,51300.0
2005-10-10 12:00:00,11.92,11.97,11.9,11.93,46000.0,11.7015,11.7505,11.6818,11.7113,46000.0
2005-10-10 12:30:00,11.93,12.03,11.92,12.02,59200.0,11.7113,11.8094,11.7015,11.7996,59200.0
2005-10-10 13:00:00,12.02,12.04,12.0,12.01,27600.0,11.7996,11.8193,11.78,11.7898,27600.0
2005-10-10 13:30:00,12.01,12.03,11.97,12.0,49100.0,11.7898,11.8094,11.7505,11.78,49100.0
2005-10-10 14:00:00,12.0,12.0,11.91,11.93,55800.0,11.78,11.78,11.6916,11.7113,55800.0
2005-10-10 14:30:00,11.95,11.96,11.91,11.93,66200.0,11.7309,11.7407,11.6916,11.7113,66200.0
2005-10-10 15:00:00,11.93,11.96,11.89,11.89,87500.0,11.7113,11.7407,11.672,11.672,87500.0
2005-10-10 15:30:00,11.89,11.96,11.88,11.92,154800.0,11.672,11.7407,11.6622,11.7015,154800.0
2005-10-11 09:30:00,11.93,12.27,11.85,12.26,56300.0,11.7113,12.045,11.6327,12.0352,56300.0
2005-10-11 10:00:00,12.26,12.27,12.13,12.13,75500.0,12.0352,12.045,11.9076,11.9076,75500.0
2005-10-11 10:30:00,12.14,12.14,12.0,12.05,47600.0,11.9174,11.9174,11.78,11.8291,47600.0
2005-10-11 11:00:00,12.06,12.1,11.99,12.03,90100.0,11.8389,11.8782,11.7702,11.8094,90100.0
2005-10-11 11:30:00,12.02,12.08,11.95,12.03,92200.0,11.7996,11.8585,11.7309,11.8094,92200.0
2005-10-11 12:00:00,12.04,12.1,12.02,12.07,72600.0,11.8193,11.8782,11.7996,11.8487,72600.0
2005-10-11 12:30:00,12.07,12.1,12.04,12.06,82400.0,11.8487,11.8782,11.8193,11.8389,82400.0
2005-10-11 13:00:00,12.06,12.17,12.05,12.09,52800.0,11.8389,11.9469,11.8291,11.8683,52800.0
2005-10-11 13:30:00,12.08,12.17,12.04,12.04,63100.0,11.8585,11.9469,11.8193,11.8193,63100.0
2005-10-11 14:00:00,12.04,12.2,12.02,12.16,66100.0,11.8193,11.9763,11.7996,11.9371,66100.0
2005-10-11 14:30:00,12.15,12.15,12.02,12.04,53800.0,11.9272,11.9272,11.7996,11.8193,53800.0
2005-10-11 15:00:00,12.03,12.05,11.95,11.96,80000.0,11.8094,11.8291,11.7309,11.7407,80000.0
2005-10-11 15:30:00,11.95,12.0,11.93,11.93,187400.0,11.7309,11.78,11.7113,11.7113,187400.0
2005-10-12 09:30:00,11.92,12.07,11.89,12.01,43900.0,11.7015,11.8487,11.672,11.7898,43900.0
2005-10-12 10:00:00,12.01,12.01,11.75,11.82,73100.0,11.7898,11.7898,11.5346,11.6033,73100.0
2005-10-12 10:30:00,11.82,11.87,11.77,11.83,49000.0,11.6033,11.6524,11.5542,11.6131,49000.0
2005-10-12 11:00:00,11.83,11.86,11.78,11.84,74000.0,11.6131,11.6426,11.564,11.6229,74000.0
2005-10-12 11:30:00,11.84,11.86,11.7,11.77,315900.0,11.6229,11.6426,11.4855,11.5542,315900.0
2005-10-12 12:00:00,11.76,11.86,11.74,11.79,47800.0,11.5444,11.6426,11.5248,11.5738,47800.0
2005-10-12 12:30:00,11.79,11.84,11.73,11.78,39300.0,11.5738,11.6229,11.5149,11.564,39300.0
2005-10-12 13:00:00,11.79,11.93,11.76,11.85,52200.0,11.5738,11.7113,11.5444,11.6327,52200.0
2005-10-12 13:30:00,11.89,11.89,11.65,11.67,67200.0,11.672,11.672,11.4364,11.456,67200.0
2005-10-12 14:00:00,11.67,11.7,11.54,11.66,165300.0,11.456,11.4855,11.3284,11.4462,165300.0
2005-10-12 14:30:00,11.67,11.68,11.62,11.65,81800.0,11.456,11.4659,11.407,11.4364,81800.0
2005-10-12 15:00:00,11.66,11.69,11.6,11.65,132000.0,11.4462,11.4757,11.3873,11.4364,132000.0
2005-10-12 15:30:00,11.67,11.73,11.63,11.72,195500.0,11.456,11.5149,11.4168,11.5051,195500.0
2005-10-13 09:30:00,11.86,11.86,11.45,11.54,141600.0,11.6426,11.6426,11.2401,11.3284,141600.0
2005-10-13 10:00:00,11.52,11.58,11.45,11.56,51100.0,11.3088,11.3677,11.2401,11.3481,51100.0
2005-10-13 10:30:00,11.57,11.67,11.51,11.6,51000.0,11.3579,11.456,11.299,11.3873,51000.0
2005-10-13 11:00:00,11.61,11.68,11.54,11.59,165200.0,11.3971,11.4659,11.3284,11.3775,165200.0
2005-10-13 11:30:00,11.57,11.62,11.42,11.44,108800.0,11.3579,11.407,11.2106,11.2303,108800.0
2005-10-13 12:00:00,11.44,11.5,11.41,11.41,89900.0,11.2303,11.2892,11.2008,11.2008,89900.0
2005-10-13 12:30:00,11.41,11.55,11.38,11.5,43100.0,11.2008,11.3382,11.1714,11.2892,43100.0
2005-10-13 13:00:00,11.5,11.5,11.37,11.37,21500.0,11.2892,11.2892,11.1615,11.1615,21500.0
2005-10-13 13:30:00,11.37,11.46,11.32,11.42,67600.0,11.1615,11.2499,11.1125,11.2106,67600.0
2005-10-13 14:00:00,11.42,11.5,11.39,11.45,90300.0,11.2106,11.2892,11.1812,11.2401,90300.0
2005-10-13 14:30:00,11.44,11.61,11.44,11.59,60400.0,11.2303,11.3971,11.2303,11.3775,60400.0
2005-10-13 15:00:00,11.57,11.65,11.44,11.46,114100.0,11.3579,11.4364,11.2303,11.2499,114100.0
2005-10-13 15:30:00,11.46,11.54,11.45,11.49,312900.0,11.2499,11.3284,11.2401,11.2793,312900.0
2005-10-14 09:30:00,11.54,11.55,11.27,11.37,64000.0,11.3284,11.3382,11.0634,11.1615,64000.0
2005-10-14 10:00:00,11.41,11.45,11.31,11.33,61200.0,11.2008,11.2401,11.1026,11.1223,61200.0
2005-10-14 10:30:00,11.32,11.34,11.0,11.32,495900.0,11.1125,11.1321,10.7983,11.1125,495900.0
2005-10-14 11:00:00,11.33,11.47,11.33,11.47,99300.0,11.1223,11.2597,11.1223,11.2597,99300.0
2005-10-14 11:30:00,11.47,11.5,11.46,11.49,52100.0,11.2597,11.2892,11.2499,11.2793,52100.0
2005-10-14 12:00:00,11.49,11.5,11.47,11.47,46900.0,11.2793,11.2892,11.2597,11.2597,46900.0
2005-10-14 12:30:00,11.47,11.49,11.44,11.44,55900.0,11.2597,11.2793,11.2303,11.2303,55900.0
2005-10-14 13:00:00,11.44,11.49,11.43,11.46,55500.0,11.2303,11.2793,11.2204,11.2499,55500.0
2005-10-14 13:30:00,11.46,11.51,11.43,11.48,70600.0,11.2499,11.299,11.2204,11.2695,70600.0
2005-10-14 14:00:00,11.49,11.5,11.47,11.49,48100.0,11.2793,11.2892,11.2597,11.2793,48100.0
2005-10-14 14:30:00,11.49,11.5,11.47,11.48,67500.0,11.2793,11.2892,11.2597,11.2695,67500.0
2005-10-14 15:00:00,11.48,11.5,11.47,11.49,114300.0,11.2695,11.2892,11.2597,11.2793,114300.0
2005-10-14 15:30:00,11.49,11.56,11.47,11.49,251200.0,11.2793,11.3481,11.2597,11.2793,251200.0
2005-10-17 09:30:00,11.46,11.6,11.36,11.38,62100.0,11.2499,11.3873,11.1517,11.1714,62100.0
2005-10-17 10:00:00,11.39,11.54,11.39,11.48,35300.0,11.1812,11.3284,11.1812,11.2695,35300.0
2005-10-17 10:30:00,11.48,11.52,11.42,11.51,38300.0,11.2695,11.3088,11.2106,11.299,38300.0
2005-10-17 11:00:00,11.49,11.55,11.47,11.48,34800.0,11.2793,11.3382,11.2597,11.2695,34800.0
2005-10-17 11:30:00,11.48,11.48,11.39,11.45,40100.0,11.2695,11.2695,11.1812,11.2401,40100.0
2005-10-17 12:00:00,11.45,11.45,11.32,11.33,27300.0,11.2401,11.2401,11.1125,11.1223,27300.0
2005-10-17 12:30:00,11.34,11.35,11.28,11.31,50100.0,11.1321,11.1419,11.0732,11.1026,50100.0
2005-10-17 13:00:00,11.31,11.43,11.29,11.42,33500.0,11.1026,11.2204,11.083,11.2106,33500.0
2005-10-17 13:30:00,11.42,11.42,11.34,11.35,32500.0,11.2106,11.2106,11.1321,11.1419,32500.0
2005-10-17 14:00:00,11.34,11.38,11.33,11.38,25600.0,11.1321,11.1714,11.1223,11.1714,25600.0
2005-10-17 14:30:00,11.37,11.38,11.34,11.37,52200.0,11.1615,11.1714,11.1321,11.1615,52200.0
2005-10-17 15:00:00,11.37,11.4,11.35,11.38,79200.0,11.1615,11.191,11.1419,11.1714,79200.0
2005-10-17 15:30:00,11.38,11.46,11.34,11.44,245000.0,11.1714,11.2499,11.1321,11.2303,245000.0
2005-10-18 09:30:00,11.45,11.5,11.23,11.23,52200.0,11.2401,11.2892,11.0241,11.0241,52200.0
2005-10-18 10:00:00,11.24,11.26,11.14,11.23,154100.0,11.0339,11.0536,10.9358,11.0241,154100.0
2005-10-18 10:30:00,11.23,11.27,11.17,11.26,50900.0,11.0241,11.0634,10.9652,11.0536,50900.0
2005-10-18 11:00:00,11.26,11.34,11.26,11.32,59700.0,11.0536,11.1321,11.0536,11.1125,59700.0
2005-10-18 11:30:00,11.33,11.35,11.28,11.29,50300.0,11.1223,11.1419,11.0732,11.083,50300.0
2005-10-18 12:00:00,11.28,11.3,11.27,11.29,68400.0,11.0732,11.0928,11.0634,11.083,68400.0
2005-10-18 12:30:00,11.29,11.38,11.29,11.33,50700.0,11.083,11.1714,11.083,11.1223,50700.0
2005-10-18 13:00:00,11.34,11.34,11.13,11.14,41000.0,11.1321,11.1321,10.9259,10.9358,41000.0
2005-10-18 13:30:00,11.14,11.14,11.03,11.07,78000.0,10.9358,10.9358,10.8278,10.867,78000.0
2005-10-18 14:00:00,11.06,11.07,11.04,11.07,47500.0,10.8572,10.867,10.8376,10.867,47500.0
2005-10-18 14:30:00,11.07,11.07,11.03,11.06,53000.0,10.867,10.867,10.8278,10.8572,53000.0
2005-10-18 15:00:00,11.06,11.26,11.06,11.22,85500.0,10.8572,11.0536,10.8572,11.0143,85500.0
2005-10-18 15:30:00,11.24,11.27,11.19,11.19,79500.0,11.0339,11.0634,10.9848,10.9848,79500.0
2005-10-19 09:30:00,11.3,11.4,11.25,11.26,104800.0,11.0928,11.191,11.0437,11.0536,104800.0
2005-10-19 10:00:00,11.26,11.37,11.26,11.33,71300.0,11.0536,11.1615,11.0536,11.1223,71300.0
2005-10-19 10:30:00,11.33,11.46,11.33,11.39,140900.0,11.1223,11.2499,11.1223,11.1812,140900.0
2005-10-19 11:00:00,11.4,11.43,11.37,11.41,75400.0,11.191,11.2204,11.1615,11.2008,75400.0
2005-10-19 11:30:00,11.41,11.44,11.32,11.32,53000.0,11.2008,11.2303,11.1125,11.1125,53000.0
2005-10-19 12:00:00,11.34,11.4,11.32,11.4,29500.0,11.1321,11.191,11.1125,11.191,29500.0
2005-10-19 12:30:00,11.4,11.44,11.33,11.33,26200.0,11.191,11.2303,11.1223,11.1223,26200.0
2005-10-19 13:00:00,11.34,11.46,11.34,11.41,53800.0,11.1321,11.2499,11.1321,11.2008,53800.0
2005-10-19 13:30:00,11.41,11.45,11.4,11.41,59300.0,11.2008,11.2401,11.191,11.2008,59300.0
2005-10-19 14:00:00,11.41,11.5,11.38,11.43,91300.0,11.2008,11.2892,11.1714,11.2204,91300.0
2005-10-19 14:30:00,11.43,11.5,11.38,11.49,111200.0,11.2204,11.2892,11.1714,11.2793,111200.0
2005-10-19 15:00:00,11.48,11.5,11.46,11.48,117600.0,11.2695,11.2892,11.2499,11.2695,117600.0
2005-10-19 15:30:00,11.49,11.5,11.4,11.5,229000.0,11.2793,11.2892,11.191,11.2892,229000.0
2005-10-20 09:30:00,11.4,11.45,11.33,11.36,40200.0,11.191,11.2401,11.1223,11.1517,40200.0
2005-10-20 10:00:00,11.39,11.4,11.27,11.28,199800.0,11.1812,11.191,11.0634,11.0732,199800.0
2005-10-20 10:30:00,11.29,11.4,11.26,11.37,27700.0,11.083,11.191,11.0536,11.1615,27700.0
2005-10-20 11:00:00,11.38,11.39,11.28,11.33,125600.0,11.1714,11.1812,11.0732,11.1223,125600.0
2005-10-20 11:30:00,11.33,11.34,11.26,11.3,31600.0,11.1223,11.1321,11.0536,11.0928,31600.0
2005-10-20 12:00:00,11.29,11.33,11.24,11.3,25500.0,11.083,11.1223,11.0339,11.0928,25500.0
2005-10-20 12:30:00,11.29,11.33,11.23,11.27,22800.0,11.083,11.1223,11.0241,11.0634,22800.0
2005-10-20 13:00:00,11.27,11.34,11.27,11.29,28200.0,11.0634,11.1321,11.0634,11.083,28200.0
2005-10-20 13:30:00,11.28,11.34,11.26,11.28,35100.0,11.0732,11.1321,11.0536,11.0732,35100.0
2005-10-20 14:00:00,11.28,11.33,11.22,11.23,166500.0,11.0732,11.1223,11.0143,11.0241,166500.0
2005-10-20 14:30:00,11.23,11.35,11.22,11.27,35800.0,11.0241,11.1419,11.0143,11.0634,35800.0
2005-10-20 15:00:00,11.26,11.33,11.07,11.1,64200.0,11.0536,11.1223,10.867,10.8965,64200.0
2005-10-20 15:30:00,11.11,11.26,11.11,11.2,81200.0,10.9063,11.0536,10.9063,10.9947,81200.0
2005-10-21 09:30:00,11.22,11.4,11.08,11.38,56400.0,11.0143,11.191,10.8769,11.1714,56400.0
2005-10-21 10:00:00,11.39,11.45,11.36,11.45,24400.0,11.1812,11.2401,11.1517,11.2401,24400.0
2005-10-21 10:30:00,11.45,11.46,11.31,11.32,27900.0,11.2401,11.2499,11.1026,11.1125,27900.0
2005-10-21 11:00:00,11.32,11.36,11.29,11.31,31500.0,11.1125,11.1517,11.083,11.1026,31500.0
2005-10-21 11:30:00,11.3,11.33,11.19,11.19,44300.0,11.0928,11.1223,10.9848,10.9848,44300.0
2005-10-21 12:00:00,11.18,11.31,11.15,11.31,75900.0,10.975,11.1026,10.9456,11.1026,75900.0
2005-10-21 12:30:00,11.27,11.31,11.23,11.3,18900.0,11.0634,11.1026,11.0241,11.0928,18900.0
2005-10-21 13:00:00,11.31,11.35,11.29,11.34,38000.0,11.1026,11.1419,11.083,11.1321,38000.0
2005-10-21 13:30:00,11.33,11.35,11.3,11.35,21800.0,11.1223,11.1419,11.0928,11.1419,21800.0
2005-10-21 14:00:00,11.35,11.39,11.32,11.33,32100.0,11.1419,11.1812,11.1125,11.1223,32100.0
2005-10-21 14:30:00,11.34,11.36,11.27,11.3,31100.0,11.1321,11.1517,11.0634,11.0928,31100.0
2005-10-21 15:00:00,11.29,11.29,11.22,11.26,50800.0,11.083,11.083,11.0143,11.0536,50800.0
2005-10-21 15:30:00,11.27,11.27,11.21,11.22,64600.0,11.0634,11.0634,11.0045,11.0143,64600.0
2005-10-24 09:30:00,11.23,11.36,11.2,11.34,74700.0,11.0241,11.1517,10.9947,11.1321,74700.0
2005-10-24 10:00:00,11.35,11.41,11.3,11.34,89300.0,11.1419,11.2008,11.0928,11.1321,89300.0
2005-10-24 10:30:00,11.33,11.37,11.16,11.21,69000.0,11.1223,11.1615,10.9554,11.0045,69000.0
2005-10-24 11:00:00,11.22,11.29,11.22,11.29,56500.0,11.0143,11.083,11.0143,11.083,56500.0
2005-10-24 11:30:00,11.29,11.32,11.25,11.27,18800.0,11.083,11.1125,11.0437,11.0634,18800.0
2005-10-24 12:00:00,11.28,11.33,11.28,11.3,38000.0,11.0732,11.1223,11.0732,11.0928,38000.0
2005-10-24 12:30:00,11.3,11.33,11.29,11.31,61800.0,11.0928,11.1223,11.083,11.1026,61800.0
2005-10-24 13:00:00,11.31,11.38,11.3,11.36,27900.0,11.1026,11.1714,11.0928,11.1517,27900.0
2005-10-24 13:30:00,11.36,11.44,11.35,11.42,38100.0,11.1517,11.2303,11.1419,11.2106,38100.0
2005-10-24 14:00:00,11.41,11.45,11.39,11.4,43000.0,11.2008,11.2401,11.1812,11.191,43000.0
2005-10-24 14:30:00,11.41,11.43,11.37,11.4,29500.0,11.2008,11.2204,11.1615,11.191,29500.0
2005-10-24 15:00:00,11.4,11.45,11.39,11.4,55500.0,11.191,11.2401,11.1812,11.191,55500.0
2005-10-24 15:30:00,11.4,11.52,11.39,11.43,138500.0,11.191,11.3088,11.1812,11.2204,138500.0
2005-10-25 09:30:00,11.42,11.44,11.32,11.36,22700.0,11.2106,11.2303,11.1125,11.1517,22700.0
2005-10-25 10:00:00,11.31,11.39,11.24,11.38,15700.0,11.1026,11.1812,11.0339,11.1714,15700.0
2005-10-25 10:30:00,11.39,11.4,11.33,11.37,16300.0,11.1812,11.191,11.1223,11.1615,16300.0
2005-10-25 11:00:00,11.37,11.4,11.25,11.28,45000.0,11.1615,11.191,11.0437,11.0732,45000.0
2005-10-25 11:30:00,11.27,11.29,11.24,11.27,49600.0,11.0634,11.083,11.0339,11.0634,49600.0
2005-10-25 12:00:00,11.27,11.3,11.25,11.29,25700.0,11.0634,11.0928,11.0437,11.083,25700.0
2005-10-25 12:30:00,11.28,11.28,11.2,11.21,26100.0,11.0732,11.0732,10.9947,11.0045,26100.0
2005-10-25 13:00:00,11.21,11.34,11.2,11.28,49400.0,11.0045,11.1321,10.9947,11.0732,49400.0
2005-10-25 13:30:00,11.28,11.28,11.21,11.25,43600.0,11.0732,11.0732,11.0045,11.0437,43600.0
2005-10-25 14:00:00,11.25,11.31,11.22,11.3,41900.0,11.0437,11.1026,11.0143,11.0928,41900.0
2005-10-25 14:30:00,11.3,11.37,11.29,11.34,28900.0,11.0928,11.1615,11.083,11.1321,28900.0
2005-10-25 15:00:00,11.34,11.34,11.28,11.33,30400.0,11.1321,11.1321,11.0732,11.1223,30400.0
2005-10-25 15:30:00,11.33,11.4,11.32,11.39,77900.0,11.1223,11.191,11.1125,11.1812,77900.0
2005-10-26 09:30:00,11.34,11.46,11.22,11.42,37100.0,11.1321,11.2499,11.0143,11.2106,37100.0
2005-10-26 10:00:00,11.39,11.46,11.36,11.4,39300.0,11.1812,11.2499,11.1517,11.191,39300.0
2005-10-26 10:30:00,11.4,11.42,11.37,11.42,24600.0,11.191,11.2106,11.1615,11.2106,24600.0
2005-10-26 11:00:00,11.4,11.43,11.38,11.43,50400.0,11.191,11.2204,11.1714,11.2204,50400.0
2005-10-26 11:30:00,11.41,11.42,11.33,11.37,24600.0,11.2008,11.2106,11.1223,11.1615,24600.0
2005-10-26 12:00:00,11.35,11.38,11.34,11.36,16200.0,11.1419,11.1714,11.1321,11.1517,16200.0
2005-10-26 12:30:00,11.36,11.42,11.34,11.42,20300.0,11.1517,11.2106,11.1321,11.2106,20300.0
2005-10-26 13:00:00,11.42,11.42,11.32,11.36,18900.0,11.2106,11.2106,11.1125,11.1517,18900.0
2005-10-26 13:30:00,11.36,11.36,11.19,11.22,28200.0,11.1517,11.1517,10.9848,11.0143,28200.0
2005-10-26 14:00:00,11.23,11.3,11.22,11.27,26600.0,11.0241,11.0928,11.0143,11.0634,26600.0
2005-10-26 14:30:00,11.28,11.28,11.21,11.23,22200.0,11.0732,11.0732,11.0045,11.0241,22200.0
2005-10-26 15:00:00,11.23,11.27,11.21,11.23,33100.0,11.0241,11.0634,11.0045,11.0241,33100.0
2005-10-26 15:30:00,11.22,11.24,11.11,11.21,83100.0,11.0143,11.0339,10.9063,11.0045,83100.0
2005-10-27 09:30:00,11.21,11.21,11.0,11.01,56800.0,11.0045,11.0045,10.7983,10.8081,56800.0
2005-10-27 10:00:00,11.02,11.08,11.0,11.01,52800.0,10.818,10.8769,10.7983,10.8081,52800.0
2005-10-27 10:30:00,11.01,11.01,10.91,10.95,92200.0,10.8081,10.8081,10.71,10.7492,92200.0
2005-10-27 11:00:00,10.95,11.08,10.95,11.07,37500.0,10.7492,10.8769,10.7492,10.867,37500.0
2005-10-27 11:30:00,11.06,11.09,10.98,11.02,48600.0,10.8572,10.8867,10.7787,10.818,48600.0
2005-10-27 12:00:00,11.02,11.06,11.0,11.02,30100.0,10.818,10.8572,10.7983,10.818,30100.0
2005-10-27 12:30:00,11.03,11.12,11.03,11.05,22400.0,10.8278,10.9161,10.8278,10.8474,22400.0
2005-10-27 13:00:00,11.05,11.06,11.0,11.04,55000.0,10.8474,10.8572,10.7983,10.8376,55000.0
2005-10-27 13:30:00,11.04,11.05,11.0,11.05,35000.0,10.8376,10.8474,10.7983,10.8474,35000.0
2005-10-27 14:00:00,11.04,11.06,11.0,11.01,46700.0,10.8376,10.8572,10.7983,10.8081,46700.0
2005-10-27 14:30:00,11.01,11.04,11.0,11.0,39700.0,10.8081,10.8376,10.7983,10.7983,39700.0
2005-10-27 15:00:00,11.0,11.01,10.93,10.98,74700.0,10.7983,10.8081,10.7296,10.7787,74700.0
2005-10-27 15:30:00,10.98,11.06,10.98,11.02,68400.0,10.7787,10.8572,10.7787,10.818,68400.0
2005-10-28 09:30:00,11.15,11.35,11.15,11.16,66300.0,10.9456,11.1419,10.9456,10.9554,66300.0
2005-10-28 10:00:00,11.16,11.21,11.03,11.21,26100.0,10.9554,11.0045,10.8278,11.0045,26100.0
2005-10-28 10:30:00,11.17,11.17,11.03,11.07,29800.0,10.9652,10.9652,10.8278,10.867,29800.0
2005-10-28 11:00:00,11.07,11.24,11.07,11.17,41100.0,10.867,11.0339,10.867,10.9652,41100.0
2005-10-28 11:30:00,11.2,11.25,11.11,11.25,31000.0,10.9947,11.0437,10.9063,11.0437,31000.0
2005-10-28 12:00:00,11.25,11.25,11.22,11.24,39600.0,11.0437,11.0437,11.0143,11.0339,39600.0
2005-10-28 12:30:00,11.23,11.25,11.19,11.23,37000.0,11.0241,11.0437,10.9848,11.0241,37000.0
2005-10-28 13:00:00,11.23,11.25,11.22,11.25,90800.0,11.0241,11.0437,11.0143,11.0437,90800.0
2005-10-28 13:30:00,11.25,11.25,11.21,11.25,131500.0,11.0437,11.0437,11.0045,11.0437,131500.0
2005-10-28 14:00:00,11.25,11.32,11.24,11.29,59500.0,11.0437,11.1125,11.0339,11.083,59500.0
2005-10-28 14:30:00,11.3,11.4,11.29,11.39,43500.0,11.0928,11.191,11.083,11.1812,43500.0
2005-10-28 15:00:00,11.39,11.4,11.35,11.35,29900.0,11.1812,11.191,11.1419,11.1419,29900.0
2005-10-28 15:30:00,11.35,11.35,11.27,11.28,137000.0,11.1419,11.1419,11.0634,11.0732,137000.0
2005-10-31 09:30:00,11.37,11.48,11.37,11.47,94300.0,11.1615,11.2695,11.1615,11.2597,94300.0
2005-10-31 10:00:00,11.47,11.48,11.42,11.47,57300.0,11.2597,11.2695,11.2106,11.2597,57300.0
2005-10-31 10:30:00,11.47,11.5,11.43,11.43,61400.0,11.2597,11.2892,11.2204,11.2204,61400.0
2005-10-31 11:00:00,11.42,11.49,11.41,11.48,34000.0,11.2106,11.2793,11.2008,11.2695,34000.0
2005-10-31 11:30:00,11.47,11.49,11.43,11.45,39300.0,11.2597,11.2793,11.2204,11.2401,39300.0
2005-10-31 12:00:00,11.45,11.48,11.4,11.43,49300.0,11.2401,11.2695,11.191,11.2204,49300.0
2005-10-31 12:30:00,11.43,11.45,11.42,11.45,31500.0,11.2204,11.2401,11.2106,11.2401,31500.0
2005-10-31 13:00:00,11.45,11.49,11.45,11.45,41300.0,11.2401,11.2793,11.2401,11.2401,41300.0
2005-10-31 13:30:00,11.45,11.49,11.44,11.49,12500.0,11.2401,11.2793,11.2303,11.2793,12500.0
2005-10-31 14:00:00,11.48,11.49,11.44,11.47,28300.0,11.2695,11.2793,11.2303,11.2597,28300.0
2005-10-31 14:30:00,11.47,11.48,11.45,11.48,39300.0,11.2597,11.2695,11.2401,11.2695,39300.0
2005-10-31 15:00:00,11.48,11.55,11.47,11.54,102800.0,11.2695,11.3382,11.2597,11.3284,102800.0
2005-10-31 15:30:00,11.54,11.55,11.46,11.48,111200.0,11.3284,11.3382,11.2499,11.2695,111200.0
2005-11-01 09:30:00,11.33,11.41,11.2,11.24,64300.0,11.1223,11.2008,10.9947,11.0339,64300.0
2005-11-01 10:00:00,11.24,11.46,11.23,11.46,34100.0,11.0339,11.2499,11.0241,11.2499,34100.0
2005-11-01 10:30:00,11.43,11.46,11.35,11.37,40400.0,11.2204,11.2499,11.1419,11.1615,40400.0
2005-11-01 11:00:00,11.37,11.43,11.36,11.39,50300.0,11.1615,11.2204,11.1517,11.1812,50300.0
2005-11-01 11:30:00,11.4,11.52,11.39,11.52,47000.0,11.191,11.3088,11.1812,11.3088,47000.0
2005-11-01 12:00:00,11.52,11.58,11.52,11.52,26300.0,11.3088,11.3677,11.3088,11.3088,26300.0
2005-11-01 12:30:00,11.52,11.57,11.5,11.51,21900.0,11.3088,11.3579,11.2892,11.299,21900.0
2005-11-01 13:00:00,11.5,11.57,11.5,11.56,21100.0,11.2892,11.3579,11.2892,11.3481,21100.0
2005-11-01 13:30:00,11.56,11.57,11.5,11.54,47600.0,11.3481,11.3579,11.2892,11.3284,47600.0
2005-11-01 14:00:00,11.54,11.56,11.49,11.54,64500.0,11.3284,11.3481,11.2793,11.3284,64500.0
2005-11-01 14:30:00,11.55,11.59,11.48,11.49,66900.0,11.3382,11.3775,11.2695,11.2793,66900.0
2005-11-01 15:00:00,11.49,11.55,11.43,11.51,63800.0,11.2793,11.3382,11.2204,11.299,63800.0
2005-11-01 15:30:00,11.51,11.52,11.45,11.46,54600.0,11.299,11.3088,11.2401,11.2499,54600.0
2005-11-02 09:30:00,11.42,11.48,11.33,11.41,61800.0,11.2106,11.2695,11.1223,11.2008,61800.0
2005-11-02 10:00:00,11.45,11.5,11.41,11.45,28900.0,11.2401,11.2892,11.2008,11.2401,28900.0
2005-11-02 10:30:00,11.48,11.55,11.46,11.5,81000.0,11.2695,11.3382,11.2499,11.2892,81000.0
2005-11-02 11:00:00,11.5,11.53,11.49,11.49,63100.0,11.2892,11.3186,11.2793,11.2793,63100.0
2005-11-02 11:30:00,11.5,11.5,11.47,11.5,36500.0,11.2892,11.2892,11.2597,11.2892,36500.0
2005-11-02 12:00:00,11.49,11.5,11.47,11.48,33900.0,11.2793,11.2892,11.2597,11.2695,33900.0
2005-11-02 12:30:00,11.49,11.56,11.47,11.5,60500.0,11.2793,11.3481,11.2597,11.2892,60500.0
2005-11-02 13:00:00,11.49,11.5,11.48,11.5,23100.0,11.2793,11.2892,11.2695,11.2892,23100.0
2005-11-02 13:30:00,11.49,11.5,11.49,11.49,32500.0,11.2793,11.2892,11.2793,11.2793,32500.0
2005-11-02 14:00:00,11.49,11.49,11.47,11.49,38200.0,11.2793,11.2793,11.2597,11.2793,38200.0
2005-11-02 14:30:00,11.49,11.49,11.47,11.48,55600.0,11.2793,11.2793,11.2597,11.2695,55600.0
2005-11-02 15:00:00,11.49,11.49,11.47,11.49,180000.0,11.2793,11.2793,11.2597,11.2793,180000.0
2005-11-02 15:30:00,11.48,11.49,11.47,11.49,219100.0,11.2695,11.2793,11.2597,11.2793,219100.0
2005-11-03 09:30:00,11.5,11.55,11.47,11.51,173300.0,11.2892,11.3382,11.2597,11.299,173300.0
2005-11-03 10:00:00,11.5,11.53,11.47,11.47,118000.0,11.2892,11.3186,11.2597,11.2597,118000.0
2005-11-03 10:30:00,11.48,11.5,11.46,11.48,102100.0,11.2695,11.2892,11.2499,11.2695,102100.0
2005-11-03 11:00:00,11.48,11.6,11.48,11.58,93700.0,11.2695,11.3873,11.2695,11.3677,93700.0
2005-11-03 11:30:00,11.61,11.66,11.49,11.5,99600.0,11.3971,11.4462,11.2793,11.2892,99600.0
2005-11-03 12:00:00,11.48,11.59,11.47,11.51,77200.0,11.2695,11.3775,11.2597,11.299,77200.0
2005-11-03 12:30:00,11.54,11.55,11.47,11.48,71000.0,11.3284,11.3382,11.2597,11.2695,71000.0
2005-11-03 13:00:00,11.48,11.55,11.48,11.5,55700.0,11.2695,11.3382,11.2695,11.2892,55700.0
2005-11-03 13:30:00,11.49,11.5,11.47,11.49,60800.0,11.2793,11.2892,11.2597,11.2793,60800.0
2005-11-03 14:00:00,11.5,11.5,11.49,11.49,63800.0,11.2892,11.2892,11.2793,11.2793,63800.0
2005-11-03 14:30:00,11.49,11.53,11.46,11.49,72600.0,11.2793,11.3186,11.2499,11.2793,72600.0
2005-11-03 15:00:00,11.5,11.5,11.46,11.47,94500.0,11.2892,11.2892,11.2499,11.2597,94500.0
2005-11-03 15:30:00,11.47,11.49,11.41,11.44,198500.0,11.2597,11.2793,11.2008,11.2303,198500.0
2005-11-04 09:30:00,12.1,13.22,12.0,12.4,434300.0,11.8782,12.9776,11.78,12.1727,434300.0
2005-11-04 10:00:00,12.42,12.5,12.35,12.41,383800.0,12.1923,12.2708,12.1236,12.1825,383800.0
2005-11-04 10:30:00,12.43,12.47,12.41,12.47,193800.0,12.2021,12.2414,12.1825,12.2414,193800.0
2005-11-04 11:00:00,12.47,12.54,12.4,12.47,289600.0,12.2414,12.3101,12.1727,12.2414,289600.0
2005-11-04 11:30:00,12.47,12.48,12.38,12.46,296600.0,12.2414,12.2512,12.153,12.2316,296600.0
2005-11-04 12:00:00,12.47,12.49,12.41,12.45,784400.0,12.2414,12.261,12.1825,12.2217,784400.0
2005-11-04 12:30:00,12.45,12.6,12.39,12.57,459300.0,12.2217,12.369,12.1628,12.3395,459300.0
2005-11-04 13:00:00,12.56,12.58,12.42,12.48,232400.0,12.3297,12.3494,12.1923,12.2512,232400.0
2005-11-04 13:30:00,12.48,12.5,12.46,12.46,97900.0,12.2512,12.2708,12.2316,12.2316,97900.0
2005-11-04 14:00:00,12.45,12.5,12.43,12.49,200500.0,12.2217,12.2708,12.2021,12.261,200500.0
2005-11-04 14:30:00,12.48,12.67,12.48,12.65,485200.0,12.2512,12.4377,12.2512,12.4181,485200.0
2005-11-04 15:00:00,12.66,12.73,12.56,12.7,780700.0,12.4279,12.4966,12.3297,12.4672,780700.0
2005-11-04 15:30:00,12.7,12.9,12.69,12.79,372200.0,12.4672,12.6635,12.4573,12.5555,372200.0
2005-11-07 09:30:00,12.97,13.0,12.9,12.99,443100.0,12.7322,12.7617,12.6635,12.7518,443100.0
2005-11-07 10:00:00,13.0,13.16,12.95,13.15,222800.0,12.7617,12.9187,12.7126,12.9089,222800.0
2005-11-07 10:30:00,13.15,13.19,13.08,13.17,158000.0,12.9089,12.9482,12.8402,12.9285,158000.0
2005-11-07 11:00:00,13.18,13.19,13.1,13.19,213600.0,12.9384,12.9482,12.8598,12.9482,213600.0
2005-11-07 11:30:00,13.19,13.36,13.12,13.28,306400.0,12.9482,13.1151,12.8795,13.0365,306400.0
2005-11-07 12:00:00,13.27,13.49,13.27,13.43,205200.0,13.0267,13.2427,13.0267,13.1838,205200.0
2005-11-07 12:30:00,13.44,13.64,13.44,13.5,236600.0,13.1936,13.3899,13.1936,13.2525,236600.0
2005-11-07 13:00:00,13.5,13.54,13.44,13.49,702000.0,13.2525,13.2918,13.1936,13.2427,702000.0
2005-11-07 13:30:00,13.46,13.52,13.42,13.45,180200.0,13.2132,13.2721,13.174,13.2034,180200.0
2005-11-07 14:00:00,13.44,13.5,13.4,13.47,174200.0,13.1936,13.2525,13.1543,13.223,174200.0
2005-11-07 14:30:00,13.47,13.5,13.43,13.48,170400.0,13.223,13.2525,13.1838,13.2329,170400.0
2005-11-07 15:00:00,13.48,13.59,13.44,13.47,357500.0,13.2329,13.3408,13.1936,13.223,357500.0
2005-11-07 15:30:00,13.48,13.63,13.47,13.53,399300.0,13.2329,13.3801,13.223,13.2819,399300.0
2005-11-08 09:30:00,13.53,13.55,13.05,13.38,277800.0,13.2819,13.3016,12.8107,13.1347,277800.0
2005-11-08 10:00:00,13.37,13.49,13.28,13.36,153700.0,13.1249,13.2427,13.0365,13.1151,153700.0
2005-11-08 10:30:00,13.36,13.44,13.32,13.38,168700.0,13.1151,13.1936,13.0758,13.1347,168700.0
2005-11-08 11:00:00,13.4,13.49,13.36,13.49,191900.0,13.1543,13.2427,13.1151,13.2427,191900.0
2005-11-08 11:30:00,13.49,13.52,13.44,13.52,157300.0,13.2427,13.2721,13.1936,13.2721,157300.0
2005-11-08 12:00:00,13.51,13.65,13.51,13.61,189800.0,13.2623,13.3997,13.2623,13.3605,189800.0
2005-11-08 12:30:00,13.61,13.65,13.54,13.55,113000.0,13.3605,13.3997,13.2918,13.3016,113000.0
2005-11-08 13:00:00,13.56,13.63,13.46,13.53,700200.0,13.3114,13.3801,13.2132,13.2819,700200.0
2005-11-08 13:30:00,13.52,13.53,13.44,13.5,464000.0,13.2721,13.2819,13.1936,13.2525,464000.0
2005-11-08 14:00:00,13.5,13.53,13.47,13.47,199100.0,13.2525,13.2819,13.223,13.223,199100.0
2005-11-08 14:30:00,13.46,13.53,13.43,13.53,330900.0,13.2132,13.2819,13.1838,13.2819,330900.0
2005-11-08 15:00:00,13.52,13.55,13.44,13.5,374000.0,13.2721,13.3016,13.1936,13.2525,374000.0
2005-11-08 15:30:00,13.5,13.54,13.45,13.5,806700.0,13.2525,13.2918,13.2034,13.2525,806700.0
2005-11-09 09:30:00,13.5,13.83,13.5,13.59,188300.0,13.2525,13.5764,13.2525,13.3408,188300.0
2005-11-09 10:00:00,13.61,13.63,13.54,13.56,68400.0,13.3605,13.3801,13.2918,13.3114,68400.0
2005-11-09 10:30:00,13.55,13.62,13.47,13.5,214500.0,13.3016,13.3703,13.223,13.2525,214500.0
2005-11-09 11:00:00,13.5,13.54,13.43,13.44,103700.0,13.2525,13.2918,13.1838,13.1936,103700.0
2005-11-09 11:30:00,13.43,13.54,13.43,13.5,57000.0,13.1838,13.2918,13.1838,13.2525,57000.0
2005-11-09 12:00:00,13.5,13.65,13.5,13.64,91000.0,13.2525,13.3997,13.2525,13.3899,91000.0
2005-11-09 12:30:00,13.62,13.64,13.59,13.6,64300.0,13.3703,13.3899,13.3408,13.3507,64300.0
2005-11-09 13:00:00,13.59,13.6,13.5,13.55,63400.0,13.3408,13.3507,13.2525,13.3016,63400.0
2005-11-09 13:30:00,13.55,13.56,13.5,13.52,320100.0,13.3016,13.3114,13.2525,13.2721,320100.0
2005-11-09 14:00:00,13.53,13.53,13.46,13.51,74900.0,13.2819,13.2819,13.2132,13.2623,74900.0
2005-11-09 14:30:00,13.51,13.58,13.49,13.5,141800.0,13.2623,13.331,13.2427,13.2525,141800.0
2005-11-09 15:00:00,13.5,13.56,13.48,13.52,85700.0,13.2525,13.3114,13.2329,13.2721,85700.0
2005-11-09 15:30:00,13.53,13.56,13.5,13.5,166600.0,13.2819,13.3114,13.2525,13.2525,166600.0
2005-11-10 09:30:00,13.46,13.72,13.41,13.65,142900.0,13.2132,13.4685,13.1641,13.3997,142900.0
2005-11-10 10:00:00,13.65,13.79,13.58,13.67,129800.0,13.3997,13.5372,13.331,13.4194,129800.0
2005-11-10 10:30:00,13.68,13.84,13.67,13.81,164600.0,13.4292,13.5863,13.4194,13.5568,164600.0
2005-11-10 11:00:00,13.81,13.85,13.79,13.81,148200.0,13.5568,13.5961,13.5372,13.5568,148200.0
2005-11-10 11:30:00,13.8,13.93,13.75,13.9,117800.0,13.547,13.6746,13.4979,13.6452,117800.0
2005-11-10 12:00:00,13.9,13.93,13.87,13.93,207900.0,13.6452,13.6746,13.6157,13.6746,207900.0
2005-11-10 12:30:00,13.92,14.14,13.92,14.06,571500.0,13.6648,13.8808,13.6648,13.8022,571500.0
2005-11-10 13:00:00,14.06,14.15,14.05,14.14,328400.0,13.8022,13.8906,13.7924,13.8808,328400.0
2005-11-10 13:30:00,14.14,14.26,14.1,14.19,204200.0,13.8808,13.9986,13.8415,13.9298,204200.0
2005-11-10 14:00:00,14.2,14.3,14.2,14.3,406200.0,13.9397,14.0378,13.9397,14.0378,406200.0
2005-11-10 14:30:00,14.29,14.37,14.19,14.21,211000.0,14.028,14.1065,13.9298,13.9495,211000.0
2005-11-10 15:00:00,14.25,14.3,14.23,14.26,287000.0,13.9887,14.0378,13.9691,13.9986,287000.0
2005-11-10 15:30:00,14.26,14.35,14.25,14.34,239800.0,13.9986,14.0869,13.9887,14.0771,239800.0
2005-11-11 09:30:00,14.95,14.97,14.45,14.49,312200.0,14.6759,14.6955,14.1851,14.2243,312200.0
2005-11-11 10:00:00,14.5,14.5,14.2,14.3,299800.0,14.2342,14.2342,13.9397,14.0378,299800.0
2005-11-11 10:30:00,14.3,14.42,14.27,14.39,179900.0,14.0378,14.1556,14.0084,14.1262,179900.0
2005-11-11 11:00:00,14.38,14.44,14.35,14.36,658400.0,14.1164,14.1753,14.0869,14.0967,658400.0
2005-11-11 11:30:00,14.36,14.36,14.3,14.32,136500.0,14.0967,14.0967,14.0378,14.0575,136500.0
2005-11-11 12:00:00,14.31,14.37,14.3,14.32,330400.0,14.0476,14.1065,14.0378,14.0575,330400.0
2005-11-11 12:30:00,14.32,14.37,14.32,14.32,85300.0,14.0575,14.1065,14.0575,14.0575,85300.0
2005-11-11 13:00:00,14.33,14.36,14.31,14.34,80000.0,14.0673,14.0967,14.0476,14.0771,80000.0
2005-11-11 13:30:00,14.35,14.37,14.33,14.37,56300.0,14.0869,14.1065,14.0673,14.1065,56300.0
2005-11-11 14:00:00,14.36,14.51,14.36,14.48,118200.0,14.0967,14.244,14.0967,14.2145,118200.0
2005-11-11 14:30:00,14.49,14.5,14.48,14.48,154000.0,14.2243,14.2342,14.2145,14.2145,154000.0
2005-11-11 15:00:00,14.48,14.48,14.41,14.41,195900.0,14.2145,14.2145,14.1458,14.1458,195900.0
2005-11-11 15:30:00,14.41,14.5,14.41,14.49,309200.0,14.1458,14.2342,14.1458,14.2243,309200.0
2005-11-14 09:30:00,13.89,14.48,13.89,14.05,271000.0,13.6353,14.2145,13.6353,13.7924,271000.0
2005-11-14 10:00:00,14.05,14.05,13.83,13.89,350800.0,13.7924,13.7924,13.5764,13.6353,350800.0
2005-11-14 10:30:00,13.89,13.9,13.78,13.85,119700.0,13.6353,13.6452,13.5274,13.5961,119700.0
2005-11-14 11:00:00,13.84,13.86,13.82,13.84,290400.0,13.5863,13.6059,13.5666,13.5863,290400.0
2005-11-14 11:30:00,13.85,13.86,13.82,13.84,79100.0,13.5961,13.6059,13.5666,13.5863,79100.0
2005-11-14 12:00:00,13.85,13.94,13.84,13.9,110900.0,13.5961,13.6844,13.5863,13.6452,110900.0
2005-11-14 12:30:00,13.91,13.98,13.9,13.93,97300.0,13.655,13.7237,13.6452,13.6746,97300.0
2005-11-14 13:00:00,13.92,13.94,13.9,13.93,37700.0,13.6648,13.6844,13.6452,13.6746,37700.0
2005-11-14 13:30:00,13.93,13.99,13.91,13.96,58100.0,13.6746,13.7335,13.655,13.7041,58100.0
2005-11-14 14:00:00,13.96,13.98,13.9,13.93,134300.0,13.7041,13.7237,13.6452,13.6746,134300.0
2005-11-14 14:30:00,13.93,13.95,13.88,13.89,112500.0,13.6746,13.6942,13.6255,13.6353,112500.0
2005-11-14 15:00:00,13.9,13.92,13.83,13.86,84800.0,13.6452,13.6648,13.5764,13.6059,84800.0
2005-11-14 15:30:00,13.87,13.95,13.85,13.95,151800.0,13.6157,13.6942,13.5961,13.6942,151800.0
2005-11-15 09:30:00,13.91,13.94,13.55,13.75,245000.0,13.655,13.6844,13.3016,13.4979,245000.0
2005-11-15 10:00:00,13.74,13.75,13.57,13.64,60600.0,13.4881,13.4979,13.3212,13.3899,60600.0
2005-11-15 10:30:00,13.64,13.67,13.52,13.63,164100.0,13.3899,13.4194,13.2721,13.3801,164100.0
2005-11-15 11:00:00,13.63,13.73,13.63,13.72,49200.0,13.3801,13.4783,13.3801,13.4685,49200.0
2005-11-15 11:30:00,13.72,13.72,13.6,13.67,89600.0,13.4685,13.4685,13.3507,13.4194,89600.0
2005-11-15 12:00:00,13.67,13.75,13.67,13.74,129100.0,13.4194,13.4979,13.4194,13.4881,129100.0
2005-11-15 12:30:00,13.74,13.74,13.64,13.67,76100.0,13.4881,13.4881,13.3899,13.4194,76100.0
2005-11-15 13:00:00,13.67,13.73,13.67,13.68,77800.0,13.4194,13.4783,13.4194,13.4292,77800.0
2005-11-15 13:30:00,13.67,13.68,13.54,13.58,59500.0,13.4194,13.4292,13.2918,13.331,59500.0
2005-11-15 14:00:00,13.58,13.58,13.42,13.47,159400.0,13.331,13.331,13.174,13.223,159400.0
2005-11-15 14:30:00,13.48,13.51,13.44,13.44,139700.0,13.2329,13.2623,13.1936,13.1936,139700.0
2005-11-15 15:00:00,13.44,13.57,13.4,13.49,231900.0,13.1936,13.3212,13.1543,13.2427,231900.0
2005-11-15 15:30:00,13.5,13.52,13.45,13.52,332100.0,13.2525,13.2721,13.2034,13.2721,332100.0
2005-11-16 09:30:00,13.5,13.59,13.25,13.31,93900.0,13.2525,13.3408,13.0071,13.066,93900.0
2005-11-16 10:00:00,13.27,13.3,13.15,13.22,111100.0,13.0267,13.0562,12.9089,12.9776,111100.0
2005-11-16 10:30:00,13.22,13.51,13.22,13.49,105700.0,12.9776,13.2623,12.9776,13.2427,105700.0
2005-11-16 11:00:00,13.49,13.51,13.28,13.36,87000.0,13.2427,13.2623,13.0365,13.1151,87000.0
2005-11-16 11:30:00,13.36,13.47,13.35,13.47,52900.0,13.1151,13.223,13.1052,13.223,52900.0
2005-11-16 12:00:00,13.47,13.48,13.39,13.39,85000.0,13.223,13.2329,13.1445,13.1445,85000.0
2005-11-16 12:30:00,13.39,13.4,13.38,13.39,50400.0,13.1445,13.1543,13.1347,13.1445,50400.0
2005-11-16 13:00:00,13.38,13.39,13.31,13.38,87700.0,13.1347,13.1445,13.066,13.1347,87700.0
2005-11-16 13:30:00,13.38,13.4,13.36,13.37,65800.0,13.1347,13.1543,13.1151,13.1249,65800.0
2005-11-16 14:00:00,13.36,13.45,13.3,13.44,58400.0,13.1151,13.2034,13.0562,13.1936,58400.0
2005-11-16 14:30:00,13.45,13.47,13.34,13.46,55200.0,13.2034,13.223,13.0954,13.2132,55200.0
2005-11-16 15:00:00,13.46,13.46,13.42,13.44,60200.0,13.2132,13.2132,13.174,13.1936,60200.0
2005-11-16 15:30:00,13.44,13.46,13.37,13.42,102900.0,13.1936,13.2132,13.1249,13.174,102900.0
2005-11-17 09:30:00,13.52,13.75,13.51,13.66,88200.0,13.2721,13.4979,13.2623,13.4096,88200.0
2005-11-17 10:00:00,13.66,13.73,13.63,13.69,75800.0,13.4096,13.4783,13.3801,13.439,75800.0
2005-11-17 10:30:00,13.69,13.71,13.61,13.62,44600.0,13.439,13.4586,13.3605,13.3703,44600.0
2005-11-17 11:00:00,13.64,13.72,13.61,13.69,46100.0,13.3899,13.4685,13.3605,13.439,46100.0
2005-11-17 11:30:00,13.68,13.71,13.59,13.6,58200.0,13.4292,13.4586,13.3408,13.3507,58200.0
2005-11-17 12:00:00,13.58,13.65,13.56,13.61,72900.0,13.331,13.3997,13.3114,13.3605,72900.0
2005-11-17 12:30:00,13.63,13.76,13.58,13.74,78800.0,13.3801,13.5077,13.331,13.4881,78800.0
2005-11-17 13:00:00,13.73,13.94,13.72,13.88,218800.0,13.4783,13.6844,13.4685,13.6255,218800.0
2005-11-17 13:30:00,13.9,14.02,13.86,13.99,272400.0,13.6452,13.763,13.6059,13.7335,272400.0
2005-11-17 14:00:00,13.99,14.03,13.96,14.02,108000.0,13.7335,13.7728,13.7041,13.763,108000.0
2005-11-17 14:30:00,14.0,14.06,14.0,14.06,294800.0,13.7433,13.8022,13.7433,13.8022,294800.0
2005-11-17 15:00:00,14.05,14.11,14.02,14.05,107600.0,13.7924,13.8513,13.763,13.7924,107600.0
2005-11-17 15:30:00,14.06,14.13,14.05,14.09,171700.0,13.8022,13.8709,13.7924,13.8317,171700.0
2005-11-18 09:30:00,14.18,14.18,14.0,14.04,89500.0,13.92,13.92,13.7433,13.7826,89500.0
2005-11-18 10:00:00,14.03,14.13,14.03,14.06,28200.0,13.7728,13.8709,13.7728,13.8022,28200.0
2005-11-18 10:30:00,14.06,14.13,14.03,14.12,172500.0,13.8022,13.8709,13.7728,13.8611,172500.0
2005-11-18 11:00:00,14.12,14.13,14.0,14.02,91300.0,13.8611,13.8709,13.7433,13.763,91300.0
2005-11-18 11:30:00,14.01,14.01,13.91,13.96,56300.0,13.7531,13.7531,13.655,13.7041,56300.0
2005-11-18 12:00:00,13.96,14.06,13.96,14.01,137500.0,13.7041,13.8022,13.7041,13.7531,137500.0
2005-11-18 12:30:00,14.01,14.05,13.99,14.01,31400.0,13.7531,13.7924,13.7335,13.7531,31400.0
2005-11-18 13:00:00,13.99,14.01,13.97,14.01,411000.0,13.7335,13.7531,13.7139,13.7531,411000.0
2005-11-18 13:30:00,14.01,14.12,14.0,14.11,32800.0,13.7531,13.8611,13.7433,13.8513,32800.0
2005-11-18 14:00:00,14.11,14.15,14.06,14.07,51400.0,13.8513,13.8906,13.8022,13.812,51400.0
2005-11-18 14:30:00,14.07,14.08,14.02,14.06,33700.0,13.812,13.8219,13.763,13.8022,33700.0
2005-11-18 15:00:00,14.06,14.09,14.01,14.05,46700.0,13.8022,13.8317,13.7531,13.7924,46700.0
2005-11-18 15:30:00,14.04,14.14,14.04,14.09,73500.0,13.7826,13.8808,13.7826,13.8317,73500.0
2005-11-21 09:30:00,14.17,14.25,14.01,14.04,61300.0,13.9102,13.9887,13.7531,13.7826,61300.0
2005-11-21 10:00:00,14.03,14.05,13.94,14.05,47400.0,13.7728,13.7924,13.6844,13.7924,47400.0
2005-11-21 10:30:00,14.06,14.14,14.05,14.13,36100.0,13.8022,13.8808,13.7924,13.8709,36100.0
2005-11-21 11:00:00,14.13,14.13,14.06,14.11,32300.0,13.8709,13.8709,13.8022,13.8513,32300.0
2005-11-21 11:30:00,14.11,14.12,14.06,14.11,35500.0,13.8513,13.8611,13.8022,13.8513,35500.0
2005-11-21 12:00:00,14.1,14.13,14.07,14.1,44900.0,13.8415,13.8709,13.812,13.8415,44900.0
2005-11-21 12:30:00,14.1,14.14,14.08,14.12,22700.0,13.8415,13.8808,13.8219,13.8611,22700.0
2005-11-21 13:00:00,14.12,14.15,14.11,14.12,13500.0,13.8611,13.8906,13.8513,13.8611,13500.0
2005-11-21 13:30:00,14.13,14.22,14.12,14.19,35200.0,13.8709,13.9593,13.8611,13.9298,35200.0
2005-11-21 14:00:00,14.2,14.23,14.16,14.22,24700.0,13.9397,13.9691,13.9004,13.9593,24700.0
2005-11-21 14:30:00,14.22,14.22,14.12,14.2,29000.0,13.9593,13.9593,13.8611,13.9397,29000.0
2005-11-21 15:00:00,14.2,14.24,14.16,14.19,46500.0,13.9397,13.9789,13.9004,13.9298,46500.0
2005-11-21 15:30:00,14.19,14.28,14.18,14.22,83800.0,13.9298,14.0182,13.92,13.9593,83800.0
2005-11-22 09:30:00,14.24,14.24,14.09,14.12,66300.0,13.9789,13.9789,13.8317,13.8611,66300.0
2005-11-22 10:00:00,14.1,14.19,14.1,14.17,102500.0,13.8415,13.9298,13.8415,13.9102,102500.0
2005-11-22 10:30:00,14.17,14.17,14.12,14.14,293500.0,13.9102,13.9102,13.8611,13.8808,293500.0
2005-11-22 11:00:00,14.13,14.2,14.11,14.2,45900.0,13.8709,13.9397,13.8513,13.9397,45900.0
2005-11-22 11:30:00,14.19,14.21,14.17,14.19,40900.0,13.9298,13.9495,13.9102,13.9298,40900.0
2005-11-22 12:00:00,14.2,14.27,14.15,14.19,86100.0,13.9397,14.0084,13.8906,13.9298,86100.0
2005-11-22 12:30:00,14.21,14.26,14.21,14.25,60100.0,13.9495,13.9986,13.9495,13.9887,60100.0
2005-11-22 13:00:00,14.26,14.32,14.25,14.25,60600.0,13.9986,14.0575,13.9887,13.9887,60600.0
2005-11-22 13:30:00,14.25,14.25,14.15,14.19,35800.0,13.9887,13.9887,13.8906,13.9298,35800.0
2005-11-22 14:00:00,14.19,14.33,14.19,14.32,66800.0,13.9298,14.0673,13.9298,14.0575,66800.0
2005-11-22 14:30:00,14.32,14.43,14.3,14.42,65700.0,14.0575,14.1654,14.0378,14.1556,65700.0
2005-11-22 15:00:00,14.42,14.49,14.4,14.48,76900.0,14.1556,14.2243,14.136,14.2145,76900.0
2005-11-22 15:30:00,14.47,14.5,14.41,14.45,99400.0,14.2047,14.2342,14.1458,14.1851,99400.0
2005-11-23 09:30:00,14.4,14.46,14.33,14.33,33100.0,14.136,14.1949,14.0673,14.0673,33100.0
2005-11-23 10:00:00,14.37,14.38,14.29,14.3,17500.0,14.1065,14.1164,14.028,14.0378,17500.0
2005-11-23 10:30:00,14.3,14.34,14.27,14.33,25700.0,14.0378,14.0771,14.0084,14.0673,25700.0
2005-11-23 11:00:00,14.33,14.34,14.28,14.3,12600.0,14.0673,14.0771,14.0182,14.0378,12600.0
2005-11-23 11:30:00,14.3,14.33,14.26,14.3,19100.0,14.0378,14.0673,13.9986,14.0378,19100.0
2005-11-23 12:00:00,14.31,14.32,14.27,14.28,8700.0,14.0476,14.0575,14.0084,14.0182,8700.0
2005-11-23 12:30:00,14.29,14.33,14.28,14.28,15400.0,14.028,14.0673,14.0182,14.0182,15400.0
2005-11-23 13:00:00,14.29,14.33,14.28,14.28,8400.0,14.028,14.0673,14.0182,14.0182,8400.0
2005-11-23 13:30:00,14.29,14.3,14.26,14.28,11600.0,14.028,14.0378,13.9986,14.0182,11600.0
2005-11-23 14:00:00,14.29,14.34,14.26,14.34,19700.0,14.028,14.0771,13.9986,14.0771,19700.0
2005-11-23 14:30:00,14.35,14.38,14.31,14.33,31900.0,14.0869,14.1164,14.0476,14.0673,31900.0
2005-11-23 15:00:00,14.31,14.31,14.26,14.26,29900.0,14.0476,14.0476,13.9986,13.9986,29900.0
2005-11-23 15:30:00,14.27,14.27,14.22,14.25,37600.0,14.0084,14.0084,13.9593,13.9887,37600.0
2005-11-25 09:30:00,14.3,14.35,14.23,14.35,24500.0,14.0378,14.0869,13.9691,14.0869,24500.0
2005-11-25 10:00:00,14.35,14.36,14.24,14.28,11000.0,14.0869,14.0967,13.9789,14.0182,11000.0
2005-11-25 10:30:00,14.28,14.29,14.2,14.21,42500.0,14.0182,14.028,13.9397,13.9495,42500.0
2005-11-25 11:00:00,14.21,14.25,14.2,14.21,14900.0,13.9495,13.9887,13.9397,13.9495,14900.0
2005-11-25 11:30:00,14.2,14.2,14.16,14.18,24700.0,13.9397,13.9397,13.9004,13.92,24700.0
2005-11-25 12:00:00,14.2,14.21,14.14,14.2,26400.0,13.9397,13.9495,13.8808,13.9397,26400.0
2005-11-25 12:30:00,14.19,14.3,14.19,14.28,28800.0,13.9298,14.0378,13.9298,14.0182,28800.0
2005-11-25 13:00:00,14.27,14.27,14.27,14.27,400.0,14.0084,14.0084,14.0084,14.0084,400.0
2005-11-25 13:30:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 14:00:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 14:30:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 15:00:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 15:30:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-28 09:30:00,14.35,14.37,14.1,14.1,66900.0,14.0869,14.1065,13.8415,13.8415,66900.0
2005-11-28 10:00:00,14.12,14.16,13.89,13.89,43900.0,13.8611,13.9004,13.6353,13.6353,43900.0
2005-11-28 10:30:00,13.89,13.99,13.89,13.93,47600.0,13.6353,13.7335,13.6353,13.6746,47600.0
2005-11-28 11:00:00,13.93,14.12,13.92,14.1,77500.0,13.6746,13.8611,13.6648,13.8415,77500.0
2005-11-28 11:30:00,14.11,14.23,14.1,14.15,48900.0,13.8513,13.9691,13.8415,13.8906,48900.0
2005-11-28 12:00:00,14.15,14.16,14.07,14.08,28400.0,13.8906,13.9004,13.812,13.8219,28400.0
2005-11-28 12:30:00,14.08,14.08,14.01,14.03,48600.0,13.8219,13.8219,13.7531,13.7728,48600.0
2005-11-28 13:00:00,14.02,14.04,14.01,14.01,34000.0,13.763,13.7826,13.7531,13.7531,34000.0
2005-11-28 13:30:00,14.01,14.02,14.0,14.01,31400.0,13.7531,13.763,13.7433,13.7531,31400.0
2005-11-28 14:00:00,14.01,14.02,14.0,14.0,34000.0,13.7531,13.763,13.7433,13.7433,34000.0
2005-11-28 14:30:00,14.0,14.01,13.96,14.01,54900.0,13.7433,13.7531,13.7041,13.7531,54900.0
2005-11-28 15:00:00,14.0,14.03,14.0,14.03,72600.0,13.7433,13.7728,13.7433,13.7728,72600.0
2005-11-28 15:30:00,14.03,14.06,14.02,14.05,85700.0,13.7728,13.8022,13.763,13.7924,85700.0
2005-11-29 09:30:00,14.25,14.32,14.2,14.23,54800.0,13.9887,14.0575,13.9397,13.9691,54800.0
2005-11-29 10:00:00,14.23,14.46,14.23,14.35,64200.0,13.9691,14.1949,13.9691,14.0869,64200.0
2005-11-29 10:30:00,14.35,14.37,14.17,14.17,93600.0,14.0869,14.1065,13.9102,13.9102,93600.0
2005-11-29 11:00:00,14.19,14.25,14.15,14.2,34100.0,13.9298,13.9887,13.8906,13.9397,34100.0
2005-11-29 11:30:00,14.22,14.23,14.14,14.22,73900.0,13.9593,13.9691,13.8808,13.9593,73900.0
2005-11-29 12:00:00,14.22,14.22,14.15,14.17,22600.0,13.9593,13.9593,13.8906,13.9102,22600.0
2005-11-29 12:30:00,14.15,14.3,14.15,14.2,39900.0,13.8906,14.0378,13.8906,13.9397,39900.0
2005-11-29 13:00:00,14.2,14.2,14.15,14.15,27600.0,13.9397,13.9397,13.8906,13.8906,27600.0
2005-11-29 13:30:00,14.15,14.15,13.85,14.11,48300.0,13.8906,13.8906,13.5961,13.8513,48300.0
2005-11-29 14:00:00,14.12,14.16,14.06,14.07,25600.0,13.8611,13.9004,13.8022,13.812,25600.0
2005-11-29 14:30:00,14.07,14.2,14.07,14.12,30000.0,13.812,13.9397,13.812,13.8611,30000.0
2005-11-29 15:00:00,14.11,14.15,14.1,14.12,73000.0,13.8513,13.8906,13.8415,13.8611,73000.0
2005-11-29 15:30:00,14.11,14.14,14.09,14.12,80300.0,13.8513,13.8808,13.8317,13.8611,80300.0
2005-11-30 09:30:00,14.11,14.39,14.11,14.39,25200.0,13.8513,14.1262,13.8513,14.1262,25200.0
2005-11-30 10:00:00,14.36,14.4,14.21,14.38,40600.0,14.0967,14.136,13.9495,14.1164,40600.0
2005-11-30 10:30:00,14.38,14.41,14.15,14.3,117400.0,14.1164,14.1458,13.8906,14.0378,117400.0
2005-11-30 11:00:00,14.3,14.31,14.16,14.2,206700.0,14.0378,14.0476,13.9004,13.9397,206700.0
2005-11-30 11:30:00,14.2,14.21,14.11,14.15,52600.0,13.9397,13.9495,13.8513,13.8906,52600.0
2005-11-30 12:00:00,14.14,14.16,14.06,14.1,172300.0,13.8808,13.9004,13.8022,13.8415,172300.0
2005-11-30 12:30:00,14.09,14.15,14.06,14.11,30900.0,13.8317,13.8906,13.8022,13.8513,30900.0
2005-11-30 13:00:00,14.1,14.13,14.09,14.09,18500.0,13.8415,13.8709,13.8317,13.8317,18500.0
2005-11-30 13:30:00,14.09,14.11,14.05,14.07,24100.0,13.8317,13.8513,13.7924,13.812,24100.0
2005-11-30 14:00:00,14.07,14.2,14.06,14.2,33200.0,13.812,13.9397,13.8022,13.9397,33200.0
2005-11-30 14:30:00,14.19,14.25,14.16,14.25,30900.0,13.9298,13.9887,13.9004,13.9887,30900.0
2005-11-30 15:00:00,14.25,14.25,14.17,14.21,62500.0,13.9887,13.9887,13.9102,13.9495,62500.0
2005-11-30 15:30:00,14.2,14.2,14.12,14.15,86400.0,13.9397,13.9397,13.8611,13.8906,86400.0
2005-12-01 09:30:00,14.25,14.34,14.05,14.26,66700.0,13.9887,14.0771,13.7924,13.9986,66700.0
2005-12-01 10:00:00,14.28,14.3,14.2,14.25,46900.0,14.0182,14.0378,13.9397,13.9887,46900.0
2005-12-01 10:30:00,14.24,14.34,14.21,14.32,53300.0,13.9789,14.0771,13.9495,14.0575,53300.0
2005-12-01 11:00:00,14.32,14.33,14.26,14.26,38000.0,14.0575,14.0673,13.9986,13.9986,38000.0
2005-12-01 11:30:00,14.26,14.3,14.25,14.3,22900.0,13.9986,14.0378,13.9887,14.0378,22900.0
2005-12-01 12:00:00,14.3,14.38,14.29,14.37,21900.0,14.0378,14.1164,14.028,14.1065,21900.0
2005-12-01 12:30:00,14.37,14.43,14.35,14.42,29400.0,14.1065,14.1654,14.0869,14.1556,29400.0
2005-12-01 13:00:00,14.42,14.5,14.41,14.46,37900.0,14.1556,14.2342,14.1458,14.1949,37900.0
2005-12-01 13:30:00,14.47,14.48,14.43,14.46,24300.0,14.2047,14.2145,14.1654,14.1949,24300.0
2005-12-01 14:00:00,14.46,14.47,14.42,14.45,32600.0,14.1949,14.2047,14.1556,14.1851,32600.0
2005-12-01 14:30:00,14.44,14.49,14.4,14.43,27700.0,14.1753,14.2243,14.136,14.1654,27700.0
2005-12-01 15:00:00,14.45,14.46,14.44,14.45,32100.0,14.1851,14.1949,14.1753,14.1851,32100.0
2005-12-01 15:30:00,14.45,14.48,14.42,14.45,57600.0,14.1851,14.2145,14.1556,14.1851,57600.0
2005-12-02 09:30:00,14.39,14.39,14.2,14.33,127800.0,14.1262,14.1262,13.9397,14.0673,127800.0
2005-12-02 10:00:00,14.32,14.45,14.32,14.44,49600.0,14.0575,14.1851,14.0575,14.1753,49600.0
2005-12-02 10:30:00,14.44,14.57,14.44,14.5,105800.0,14.1753,14.3029,14.1753,14.2342,105800.0
2005-12-02 11:00:00,14.5,14.53,14.48,14.52,53600.0,14.2342,14.2636,14.2145,14.2538,53600.0
2005-12-02 11:30:00,14.52,14.58,14.49,14.55,41300.0,14.2538,14.3127,14.2243,14.2832,41300.0
2005-12-02 12:00:00,14.55,14.55,14.42,14.47,37800.0,14.2832,14.2832,14.1556,14.2047,37800.0
2005-12-02 12:30:00,14.47,14.47,14.33,14.36,37700.0,14.2047,14.2047,14.0673,14.0967,37700.0
2005-12-02 13:00:00,14.35,14.38,14.32,14.38,16400.0,14.0869,14.1164,14.0575,14.1164,16400.0
2005-12-02 13:30:00,14.37,14.38,14.34,14.35,15000.0,14.1065,14.1164,14.0771,14.0869,15000.0
2005-12-02 14:00:00,14.35,14.37,14.32,14.36,28300.0,14.0869,14.1065,14.0575,14.0967,28300.0
2005-12-02 14:30:00,14.36,14.4,14.36,14.39,34100.0,14.0967,14.136,14.0967,14.1262,34100.0
2005-12-02 15:00:00,14.39,14.49,14.38,14.47,28500.0,14.1262,14.2243,14.1164,14.2047,28500.0
2005-12-02 15:30:00,14.48,14.54,14.47,14.54,66200.0,14.2145,14.2734,14.2047,14.2734,66200.0
2005-12-05 09:30:00,14.6,14.63,14.26,14.27,78400.0,14.3323,14.3618,13.9986,14.0084,78400.0
2005-12-05 10:00:00,14.26,14.26,14.07,14.09,77600.0,13.9986,13.9986,13.812,13.8317,77600.0
2005-12-05 10:30:00,14.09,14.16,14.07,14.11,25900.0,13.8317,13.9004,13.812,13.8513,25900.0
2005-12-05 11:00:00,14.12,14.17,14.11,14.13,34800.0,13.8611,13.9102,13.8513,13.8709,34800.0
2005-12-05 11:30:00,14.13,14.18,14.13,14.15,25800.0,13.8709,13.92,13.8709,13.8906,25800.0
2005-12-05 12:00:00,14.14,14.18,14.14,14.18,25500.0,13.8808,13.92,13.8808,13.92,25500.0
2005-12-05 12:30:00,14.18,14.2,14.15,14.18,19500.0,13.92,13.9397,13.8906,13.92,19500.0
2005-12-05 13:00:00,14.17,14.18,14.16,14.18,11300.0,13.9102,13.92,13.9004,13.92,11300.0
2005-12-05 13:30:00,14.17,14.18,14.15,14.17,34700.0,13.9102,13.92,13.8906,13.9102,34700.0
2005-12-05 14:00:00,14.17,14.18,14.15,14.15,27200.0,13.9102,13.92,13.8906,13.8906,27200.0
2005-12-05 14:30:00,14.16,14.2,14.15,14.2,21200.0,13.9004,13.9397,13.8906,13.9397,21200.0
2005-12-05 15:00:00,14.2,14.2,14.15,14.17,44400.0,13.9397,13.9397,13.8906,13.9102,44400.0
2005-12-05 15:30:00,14.17,14.25,14.16,14.17,86700.0,13.9102,13.9887,13.9004,13.9102,86700.0
2005-12-06 09:30:00,14.25,14.34,14.1,14.18,57600.0,13.9887,14.0771,13.8415,13.92,57600.0
2005-12-06 10:00:00,14.16,14.17,14.08,14.17,55600.0,13.9004,13.9102,13.8219,13.9102,55600.0
2005-12-06 10:30:00,14.16,14.25,14.15,14.25,51500.0,13.9004,13.9887,13.8906,13.9887,51500.0
2005-12-06 11:00:00,14.25,14.25,14.12,14.13,37400.0,13.9887,13.9887,13.8611,13.8709,37400.0
2005-12-06 11:30:00,14.14,14.16,14.1,14.11,20300.0,13.8808,13.9004,13.8415,13.8513,20300.0
2005-12-06 12:00:00,14.12,14.23,14.1,14.23,30100.0,13.8611,13.9691,13.8415,13.9691,30100.0
2005-12-06 12:30:00,14.23,14.32,14.23,14.26,36400.0,13.9691,14.0575,13.9691,13.9986,36400.0
2005-12-06 13:00:00,14.26,14.33,14.26,14.28,33800.0,13.9986,14.0673,13.9986,14.0182,33800.0
2005-12-06 13:30:00,14.3,14.33,14.29,14.31,32300.0,14.0378,14.0673,14.028,14.0476,32300.0
2005-12-06 14:00:00,14.31,14.31,14.26,14.27,28600.0,14.0476,14.0476,13.9986,14.0084,28600.0
2005-12-06 14:30:00,14.27,14.32,14.26,14.3,51000.0,14.0084,14.0575,13.9986,14.0378,51000.0
2005-12-06 15:00:00,14.31,14.33,14.16,14.2,51800.0,14.0476,14.0673,13.9004,13.9397,51800.0
2005-12-06 15:30:00,14.2,14.21,14.15,14.17,73800.0,13.9397,13.9495,13.8906,13.9102,73800.0
2005-12-07 09:30:00,14.15,14.18,14.03,14.03,58300.0,13.8906,13.92,13.7728,13.7728,58300.0
2005-12-07 10:00:00,14.03,14.03,13.95,14.01,49600.0,13.7728,13.7728,13.6942,13.7531,49600.0
2005-12-07 10:30:00,14.02,14.05,13.95,13.95,38600.0,13.763,13.7924,13.6942,13.6942,38600.0
2005-12-07 11:00:00,13.98,14.0,13.92,13.95,14000.0,13.7237,13.7433,13.6648,13.6942,14000.0
2005-12-07 11:30:00,13.95,13.98,13.94,13.95,20800.0,13.6942,13.7237,13.6844,13.6942,20800.0
2005-12-07 12:00:00,13.94,13.97,13.91,13.93,22300.0,13.6844,13.7139,13.655,13.6746,22300.0
2005-12-07 12:30:00,13.93,13.96,13.92,13.94,16600.0,13.6746,13.7041,13.6648,13.6844,16600.0
2005-12-07 13:00:00,13.94,13.95,13.84,13.84,43500.0,13.6844,13.6942,13.5863,13.5863,43500.0
2005-12-07 13:30:00,13.84,13.84,13.78,13.78,35300.0,13.5863,13.5863,13.5274,13.5274,35300.0
2005-12-07 14:00:00,13.78,13.82,13.73,13.79,61300.0,13.5274,13.5666,13.4783,13.5372,61300.0
2005-12-07 14:30:00,13.79,13.85,13.75,13.77,41800.0,13.5372,13.5961,13.4979,13.5175,41800.0
2005-12-07 15:00:00,13.77,13.78,13.66,13.72,100000.0,13.5175,13.5274,13.4096,13.4685,100000.0
2005-12-07 15:30:00,13.71,13.74,13.66,13.69,116000.0,13.4586,13.4881,13.4096,13.439,116000.0
2005-12-08 09:30:00,13.54,13.85,13.54,13.65,69600.0,13.2918,13.5961,13.2918,13.3997,69600.0
2005-12-08 10:00:00,13.66,13.67,13.56,13.59,117900.0,13.4096,13.4194,13.3114,13.3408,117900.0
2005-12-08 10:30:00,13.58,13.61,13.58,13.6,49100.0,13.331,13.3605,13.331,13.3507,49100.0
2005-12-08 11:00:00,13.6,13.75,13.58,13.75,84000.0,13.3507,13.4979,13.331,13.4979,84000.0
2005-12-08 11:30:00,13.75,13.84,13.74,13.8,40200.0,13.4979,13.5863,13.4881,13.547,40200.0
2005-12-08 12:00:00,13.8,13.8,13.76,13.77,16700.0,13.547,13.547,13.5077,13.5175,16700.0
2005-12-08 12:30:00,13.77,13.8,13.73,13.76,19100.0,13.5175,13.547,13.4783,13.5077,19100.0
2005-12-08 13:00:00,13.75,13.76,13.65,13.68,32700.0,13.4979,13.5077,13.3997,13.4292,32700.0
2005-12-08 13:30:00,13.69,13.75,13.65,13.69,29600.0,13.439,13.4979,13.3997,13.439,29600.0
2005-12-08 14:00:00,13.68,13.68,13.44,13.46,111700.0,13.4292,13.4292,13.1936,13.2132,111700.0
2005-12-08 14:30:00,13.46,13.49,13.4,13.48,82800.0,13.2132,13.2427,13.1543,13.2329,82800.0
2005-12-08 15:00:00,13.47,13.51,13.37,13.4,110300.0,13.223,13.2623,13.1249,13.1543,110300.0
2005-12-08 15:30:00,13.39,13.6,13.37,13.54,135500.0,13.1445,13.3507,13.1249,13.2918,135500.0
2005-12-09 09:30:00,13.54,13.74,13.54,13.59,41400.0,13.2918,13.4881,13.2918,13.3408,41400.0
2005-12-09 10:00:00,13.59,13.66,13.52,13.56,18400.0,13.3408,13.4096,13.2721,13.3114,18400.0
2005-12-09 10:30:00,13.52,13.57,13.49,13.55,12200.0,13.2721,13.3212,13.2427,13.3016,12200.0
2005-12-09 11:00:00,13.56,13.64,13.54,13.62,26000.0,13.3114,13.3899,13.2918,13.3703,26000.0
2005-12-09 11:30:00,13.62,13.65,13.54,13.55,15100.0,13.3703,13.3997,13.2918,13.3016,15100.0
2005-12-09 12:00:00,13.54,13.63,13.54,13.6,8400.0,13.2918,13.3801,13.2918,13.3507,8400.0
2005-12-09 12:30:00,13.6,13.65,13.59,13.64,8000.0,13.3507,13.3997,13.3408,13.3899,8000.0
2005-12-09 13:00:00,13.65,13.72,13.65,13.69,14200.0,13.3997,13.4685,13.3997,13.439,14200.0
2005-12-09 13:30:00,13.69,13.76,13.69,13.69,14600.0,13.439,13.5077,13.439,13.439,14600.0
2005-12-09 14:00:00,13.69,13.72,13.66,13.7,24400.0,13.439,13.4685,13.4096,13.4488,24400.0
2005-12-09 14:30:00,13.7,13.7,13.63,13.68,14800.0,13.4488,13.4488,13.3801,13.4292,14800.0
2005-12-09 15:00:00,13.68,13.68,13.57,13.64,16200.0,13.4292,13.4292,13.3212,13.3899,16200.0
2005-12-09 15:30:00,13.64,13.66,13.59,13.64,30900.0,13.3899,13.4096,13.3408,13.3899,30900.0
2005-12-12 09:30:00,13.63,13.71,13.54,13.69,77700.0,13.3801,13.4586,13.2918,13.439,77700.0
2005-12-12 10:00:00,13.67,13.78,13.65,13.78,55100.0,13.4194,13.5274,13.3997,13.5274,55100.0
2005-12-12 10:30:00,13.77,13.78,13.72,13.77,31400.0,13.5175,13.5274,13.4685,13.5175,31400.0
2005-12-12 11:00:00,13.77,13.89,13.75,13.87,49000.0,13.5175,13.6353,13.4979,13.6157,49000.0
2005-12-12 11:30:00,13.88,13.88,13.85,13.85,13100.0,13.6255,13.6255,13.5961,13.5961,13100.0
2005-12-12 12:00:00,13.86,13.87,13.8,13.81,28300.0,13.6059,13.6157,13.547,13.5568,28300.0
2005-12-12 12:30:00,13.81,13.81,13.75,13.76,17200.0,13.5568,13.5568,13.4979,13.5077,17200.0
2005-12-12 13:00:00,13.76,13.76,13.7,13.71,36300.0,13.5077,13.5077,13.4488,13.4586,36300.0
2005-12-12 13:30:00,13.71,13.75,13.69,13.75,19200.0,13.4586,13.4979,13.439,13.4979,19200.0
2005-12-12 14:00:00,13.75,13.8,13.75,13.8,26500.0,13.4979,13.547,13.4979,13.547,26500.0
2005-12-12 14:30:00,13.8,13.82,13.79,13.81,35600.0,13.547,13.5666,13.5372,13.5568,35600.0
2005-12-12 15:00:00,13.81,13.85,13.76,13.84,42300.0,13.5568,13.5961,13.5077,13.5863,42300.0
2005-12-12 15:30:00,13.85,13.87,13.81,13.85,254900.0,13.5961,13.6157,13.5568,13.5961,254900.0
2005-12-13 09:30:00,13.82,13.84,13.67,13.73,43600.0,13.5666,13.5863,13.4194,13.4783,43600.0
2005-12-13 10:00:00,13.74,13.78,13.65,13.66,62000.0,13.4881,13.5274,13.3997,13.4096,62000.0
2005-12-13 10:30:00,13.69,13.73,13.59,13.72,39900.0,13.439,13.4783,13.3408,13.4685,39900.0
2005-12-13 11:00:00,13.69,13.71,13.66,13.71,39800.0,13.439,13.4586,13.4096,13.4586,39800.0
2005-12-13 11:30:00,13.72,13.72,13.67,13.69,16800.0,13.4685,13.4685,13.4194,13.439,16800.0
2005-12-13 12:00:00,13.69,13.69,13.6,13.65,44900.0,13.439,13.439,13.3507,13.3997,44900.0
2005-12-13 12:30:00,13.64,13.66,13.61,13.64,12300.0,13.3899,13.4096,13.3605,13.3899,12300.0
2005-12-13 13:00:00,13.64,13.64,13.53,13.55,78900.0,13.3899,13.3899,13.2819,13.3016,78900.0
2005-12-13 13:30:00,13.54,13.58,13.52,13.53,63200.0,13.2918,13.331,13.2721,13.2819,63200.0
2005-12-13 14:00:00,13.53,13.77,13.52,13.72,60900.0,13.2819,13.5175,13.2721,13.4685,60900.0
2005-12-13 14:30:00,13.75,13.83,13.68,13.82,62400.0,13.4979,13.5764,13.4292,13.5666,62400.0
2005-12-13 15:00:00,13.82,13.84,13.71,13.74,67000.0,13.5666,13.5863,13.4586,13.4881,67000.0
2005-12-13 15:30:00,13.73,13.76,13.61,13.71,98000.0,13.4783,13.5077,13.3605,13.4586,98000.0
2005-12-14 09:30:00,13.7,13.7,13.53,13.67,46400.0,13.4488,13.4488,13.2819,13.4194,46400.0
2005-12-14 10:00:00,13.68,13.71,13.6,13.68,26400.0,13.4292,13.4586,13.3507,13.4292,26400.0
2005-12-14 10:30:00,13.68,13.71,13.5,13.5,38800.0,13.4292,13.4586,13.2525,13.2525,38800.0
2005-12-14 11:00:00,13.51,13.57,13.46,13.53,70000.0,13.2623,13.3212,13.2132,13.2819,70000.0
2005-12-14 11:30:00,13.52,13.55,13.52,13.54,18700.0,13.2721,13.3016,13.2721,13.2918,18700.0
2005-12-14 12:00:00,13.54,13.61,13.5,13.61,49600.0,13.2918,13.3605,13.2525,13.3605,49600.0
2005-12-14 12:30:00,13.6,13.63,13.56,13.59,22800.0,13.3507,13.3801,13.3114,13.3408,22800.0
2005-12-14 13:00:00,13.58,13.59,13.55,13.56,28200.0,13.331,13.3408,13.3016,13.3114,28200.0
2005-12-14 13:30:00,13.56,13.6,13.53,13.57,54100.0,13.3114,13.3507,13.2819,13.3212,54100.0
2005-12-14 14:00:00,13.57,13.64,13.55,13.64,89900.0,13.3212,13.3899,13.3016,13.3899,89900.0
2005-12-14 14:30:00,13.61,13.63,13.51,13.52,24600.0,13.3605,13.3801,13.2623,13.2721,24600.0
2005-12-14 15:00:00,13.52,13.54,13.5,13.52,27400.0,13.2721,13.2918,13.2525,13.2721,27400.0
2005-12-14 15:30:00,13.51,13.53,13.5,13.53,49100.0,13.2623,13.2819,13.2525,13.2819,49100.0
2005-12-15 09:30:00,13.51,13.56,13.33,13.39,64500.0,13.2623,13.3114,13.0856,13.1445,64500.0
2005-12-15 10:00:00,13.34,13.37,13.27,13.32,63500.0,13.0954,13.1249,13.0267,13.0758,63500.0
2005-12-15 10:30:00,13.37,13.37,13.29,13.33,24400.0,13.1249,13.1249,13.0463,13.0856,24400.0
2005-12-15 11:00:00,13.33,13.37,13.27,13.29,69100.0,13.0856,13.1249,13.0267,13.0463,69100.0
2005-12-15 11:30:00,13.28,13.3,13.27,13.29,55800.0,13.0365,13.0562,13.0267,13.0463,55800.0
2005-12-15 12:00:00,13.29,13.32,13.26,13.28,31400.0,13.0463,13.0758,13.0169,13.0365,31400.0
2005-12-15 12:30:00,13.27,13.31,13.25,13.28,45500.0,13.0267,13.066,13.0071,13.0365,45500.0
2005-12-15 13:00:00,13.29,13.49,13.27,13.3,33200.0,13.0463,13.2427,13.0267,13.0562,33200.0
2005-12-15 13:30:00,13.3,13.35,13.28,13.33,25800.0,13.0562,13.1052,13.0365,13.0856,25800.0
2005-12-15 14:00:00,13.33,13.34,13.27,13.3,43700.0,13.0856,13.0954,13.0267,13.0562,43700.0
2005-12-15 14:30:00,13.3,13.33,13.24,13.26,39700.0,13.0562,13.0856,12.9973,13.0169,39700.0
2005-12-15 15:00:00,13.25,13.3,13.21,13.22,55800.0,13.0071,13.0562,12.9678,12.9776,55800.0
2005-12-15 15:30:00,13.23,13.26,13.19,13.24,66300.0,12.9874,13.0169,12.9482,12.9973,66300.0
2005-12-16 09:30:00,13.25,13.32,13.09,13.13,575300.0,13.0071,13.0758,12.85,12.8893,575300.0
2005-12-16 10:00:00,13.11,13.14,12.9,12.96,83500.0,12.8696,12.8991,12.6635,12.7224,83500.0
2005-12-16 10:30:00,12.96,12.98,12.87,12.92,183500.0,12.7224,12.742,12.634,12.6831,183500.0
2005-12-16 11:00:00,12.91,13.07,12.9,13.05,35600.0,12.6733,12.8304,12.6635,12.8107,35600.0
2005-12-16 11:30:00,13.06,13.09,12.97,13.09,19700.0,12.8206,12.85,12.7322,12.85,19700.0
2005-12-16 12:00:00,13.08,13.15,13.06,13.15,14000.0,12.8402,12.9089,12.8206,12.9089,14000.0
2005-12-16 12:30:00,13.14,13.19,13.13,13.14,29300.0,12.8991,12.9482,12.8893,12.8991,29300.0
2005-12-16 13:00:00,13.15,13.16,13.09,13.1,11100.0,12.9089,12.9187,12.85,12.8598,11100.0
2005-12-16 13:30:00,13.11,13.18,13.1,13.14,20500.0,12.8696,12.9384,12.8598,12.8991,20500.0
2005-12-16 14:00:00,13.16,13.16,13.12,13.15,10600.0,12.9187,12.9187,12.8795,12.9089,10600.0
2005-12-16 14:30:00,13.15,13.15,13.11,13.11,23900.0,12.9089,12.9089,12.8696,12.8696,23900.0
2005-12-16 15:00:00,13.11,13.18,13.09,13.18,42000.0,12.8696,12.9384,12.85,12.9384,42000.0
2005-12-16 15:30:00,13.18,13.19,13.13,13.17,85600.0,12.9384,12.9482,12.8893,12.9285,85600.0
2005-12-19 09:30:00,13.21,13.21,13.04,13.08,42000.0,12.9678,12.9678,12.8009,12.8402,42000.0
2005-12-19 10:00:00,13.08,13.17,13.08,13.14,31600.0,12.8402,12.9285,12.8402,12.8991,31600.0
2005-12-19 10:30:00,13.14,13.2,13.13,13.19,19200.0,12.8991,12.958,12.8893,12.9482,19200.0
2005-12-19 11:00:00,13.18,13.21,13.14,13.15,13800.0,12.9384,12.9678,12.8991,12.9089,13800.0
2005-12-19 11:30:00,13.15,13.16,13.1,13.14,28500.0,12.9089,12.9187,12.8598,12.8991,28500.0
2005-12-19 12:00:00,13.15,13.21,13.15,13.18,16300.0,12.9089,12.9678,12.9089,12.9384,16300.0
2005-12-19 12:30:00,13.18,13.22,13.17,13.19,13400.0,12.9384,12.9776,12.9285,12.9482,13400.0
2005-12-19 13:00:00,13.21,13.21,13.1,13.1,26300.0,12.9678,12.9678,12.8598,12.8598,26300.0
2005-12-19 13:30:00,13.1,13.1,13.0,13.01,26900.0,12.8598,12.8598,12.7617,12.7715,26900.0
2005-12-19 14:00:00,13.0,13.0,12.93,12.98,36600.0,12.7617,12.7617,12.6929,12.742,36600.0
2005-12-19 14:30:00,12.97,12.98,12.95,12.96,16200.0,12.7322,12.742,12.7126,12.7224,16200.0
2005-12-19 15:00:00,12.96,12.98,12.92,12.92,45900.0,12.7224,12.742,12.6831,12.6831,45900.0
2005-12-19 15:30:00,12.91,12.92,12.82,12.87,98600.0,12.6733,12.6831,12.585,12.634,98600.0
2005-12-20 09:30:00,12.85,12.95,12.81,12.82,36500.0,12.6144,12.7126,12.5751,12.585,36500.0
2005-12-20 10:00:00,12.82,12.93,12.8,12.91,38000.0,12.585,12.6929,12.5653,12.6733,38000.0
2005-12-20 10:30:00,12.92,12.99,12.86,12.96,32800.0,12.6831,12.7518,12.6242,12.7224,32800.0
2005-12-20 11:00:00,12.97,12.98,12.94,12.98,10100.0,12.7322,12.742,12.7028,12.742,10100.0
2005-12-20 11:30:00,12.98,13.03,12.98,13.0,14100.0,12.742,12.7911,12.742,12.7617,14100.0
2005-12-20 12:00:00,13.01,13.14,12.99,13.13,44000.0,12.7715,12.8991,12.7518,12.8893,44000.0
2005-12-20 12:30:00,13.13,13.13,13.0,13.08,18300.0,12.8893,12.8893,12.7617,12.8402,18300.0
2005-12-20 13:00:00,13.06,13.11,13.03,13.06,14000.0,12.8206,12.8696,12.7911,12.8206,14000.0
2005-12-20 13:30:00,13.06,13.09,13.0,13.04,16600.0,12.8206,12.85,12.7617,12.8009,16600.0
2005-12-20 14:00:00,13.05,13.07,13.02,13.02,24600.0,12.8107,12.8304,12.7813,12.7813,24600.0
2005-12-20 14:30:00,13.02,13.03,12.98,12.99,16300.0,12.7813,12.7911,12.742,12.7518,16300.0
2005-12-20 15:00:00,12.98,13.0,12.9,12.91,52400.0,12.742,12.7617,12.6635,12.6733,52400.0
2005-12-20 15:30:00,12.92,12.98,12.9,12.98,68600.0,12.6831,12.742,12.6635,12.742,68600.0
2005-12-21 09:30:00,12.95,13.19,12.95,13.06,39400.0,12.7126,12.9482,12.7126,12.8206,39400.0
2005-12-21 10:00:00,13.06,13.12,12.95,13.03,48900.0,12.8206,12.8795,12.7126,12.7911,48900.0
2005-12-21 10:30:00,13.02,13.1,13.02,13.1,17500.0,12.7813,12.8598,12.7813,12.8598,17500.0
2005-12-21 11:00:00,13.1,13.15,13.03,13.09,16500.0,12.8598,12.9089,12.7911,12.85,16500.0
2005-12-21 11:30:00,13.08,13.15,13.08,13.15,35900.0,12.8402,12.9089,12.8402,12.9089,35900.0
2005-12-21 12:00:00,13.15,13.23,13.12,13.22,26500.0,12.9089,12.9874,12.8795,12.9776,26500.0
2005-12-21 12:30:00,13.19,13.26,13.18,13.22,45500.0,12.9482,13.0169,12.9384,12.9776,45500.0
2005-12-21 13:00:00,13.22,13.24,13.14,13.14,19800.0,12.9776,12.9973,12.8991,12.8991,19800.0
2005-12-21 13:30:00,13.14,13.19,13.11,13.15,15400.0,12.8991,12.9482,12.8696,12.9089,15400.0
2005-12-21 14:00:00,13.14,13.17,13.11,13.16,33000.0,12.8991,12.9285,12.8696,12.9187,33000.0
2005-12-21 14:30:00,13.17,13.17,13.1,13.11,66800.0,12.9285,12.9285,12.8598,12.8696,66800.0
2005-12-21 15:00:00,13.1,13.12,13.05,13.11,40400.0,12.8598,12.8795,12.8107,12.8696,40400.0
2005-12-21 15:30:00,13.11,13.2,13.1,13.17,40800.0,12.8696,12.958,12.8598,12.9285,40800.0
2005-12-22 09:30:00,13.18,13.5,13.18,13.5,70200.0,12.9384,13.2525,12.9384,13.2525,70200.0
2005-12-22 10:00:00,13.5,13.55,13.45,13.5,52600.0,13.2525,13.3016,13.2034,13.2525,52600.0
2005-12-22 10:30:00,13.5,13.54,13.45,13.51,51800.0,13.2525,13.2918,13.2034,13.2623,51800.0
2005-12-22 11:00:00,13.5,13.51,13.46,13.46,40900.0,13.2525,13.2623,13.2132,13.2132,40900.0
2005-12-22 11:30:00,13.46,13.52,13.45,13.48,32700.0,13.2132,13.2721,13.2034,13.2329,32700.0
2005-12-22 12:00:00,13.49,13.5,13.43,13.47,28800.0,13.2427,13.2525,13.1838,13.223,28800.0
2005-12-22 12:30:00,13.47,13.53,13.45,13.5,36600.0,13.223,13.2819,13.2034,13.2525,36600.0
2005-12-22 13:00:00,13.5,13.52,13.49,13.5,46100.0,13.2525,13.2721,13.2427,13.2525,46100.0
2005-12-22 13:30:00,13.5,13.64,13.5,13.58,49800.0,13.2525,13.3899,13.2525,13.331,49800.0
2005-12-22 14:00:00,13.58,13.62,13.56,13.59,54100.0,13.331,13.3703,13.3114,13.3408,54100.0
2005-12-22 14:30:00,13.59,13.61,13.54,13.59,72800.0,13.3408,13.3605,13.2918,13.3408,72800.0
2005-12-22 15:00:00,13.59,13.67,13.59,13.61,94900.0,13.3408,13.4194,13.3408,13.3605,94900.0
2005-12-22 15:30:00,13.61,13.7,13.6,13.7,94400.0,13.3605,13.4488,13.3507,13.4488,94400.0
2005-12-23 09:30:00,13.69,13.83,13.51,13.8,63000.0,13.439,13.5764,13.2623,13.547,63000.0
2005-12-23 10:00:00,13.78,13.78,13.55,13.57,38600.0,13.5274,13.5274,13.3016,13.3212,38600.0
2005-12-23 10:30:00,13.57,13.66,13.56,13.63,16000.0,13.3212,13.4096,13.3114,13.3801,16000.0
2005-12-23 11:00:00,13.62,13.65,13.62,13.63,17900.0,13.3703,13.3997,13.3703,13.3801,17900.0
2005-12-23 11:30:00,13.64,13.67,13.6,13.63,38600.0,13.3899,13.4194,13.3507,13.3801,38600.0
2005-12-23 12:00:00,13.63,13.63,13.56,13.57,12400.0,13.3801,13.3801,13.3114,13.3212,12400.0
2005-12-23 12:30:00,13.57,13.62,13.57,13.59,10400.0,13.3212,13.3703,13.3212,13.3408,10400.0
2005-12-23 13:00:00,13.59,13.61,13.56,13.56,15300.0,13.3408,13.3605,13.3114,13.3114,15300.0
2005-12-23 13:30:00,13.57,13.6,13.56,13.59,9000.0,13.3212,13.3507,13.3114,13.3408,9000.0
2005-12-23 14:00:00,13.59,13.61,13.57,13.58,23000.0,13.3408,13.3605,13.3212,13.331,23000.0
2005-12-23 14:30:00,13.59,13.61,13.58,13.59,17200.0,13.3408,13.3605,13.331,13.3408,17200.0
2005-12-23 15:00:00,13.58,13.6,13.57,13.58,23100.0,13.331,13.3507,13.3212,13.331,23100.0
2005-12-23 15:30:00,13.58,13.6,13.56,13.59,30500.0,13.331,13.3507,13.3114,13.3408,30500.0
2005-12-27 09:30:00,13.6,13.68,13.58,13.68,23100.0,13.3507,13.4292,13.331,13.4292,23100.0
2005-12-27 10:00:00,13.67,13.68,13.59,13.6,19700.0,13.4194,13.4292,13.3408,13.3507,19700.0
2005-12-27 10:30:00,13.6,13.65,13.59,13.59,13500.0,13.3507,13.3997,13.3408,13.3408,13500.0
2005-12-27 11:00:00,13.59,13.59,13.44,13.45,18000.0,13.3408,13.3408,13.1936,13.2034,18000.0
2005-12-27 11:30:00,13.43,13.43,13.3,13.3,23200.0,13.1838,13.1838,13.0562,13.0562,23200.0
2005-12-27 12:00:00,13.28,13.29,13.23,13.27,33700.0,13.0365,13.0463,12.9874,13.0267,33700.0
2005-12-27 12:30:00,13.27,13.27,13.22,13.27,19600.0,13.0267,13.0267,12.9776,13.0267,19600.0
2005-12-27 13:00:00,13.26,13.28,13.15,13.24,21100.0,13.0169,13.0365,12.9089,12.9973,21100.0
2005-12-27 13:30:00,13.2,13.23,13.11,13.17,23600.0,12.958,12.9874,12.8696,12.9285,23600.0
2005-12-27 14:00:00,13.16,13.24,13.16,13.24,12700.0,12.9187,12.9973,12.9187,12.9973,12700.0
2005-12-27 14:30:00,13.25,13.27,13.2,13.21,24300.0,13.0071,13.0267,12.958,12.9678,24300.0
2005-12-27 15:00:00,13.21,13.21,13.17,13.21,32400.0,12.9678,12.9678,12.9285,12.9678,32400.0
2005-12-27 15:30:00,13.2,13.26,13.19,13.26,102200.0,12.958,13.0169,12.9482,13.0169,102200.0
2005-12-28 09:30:00,13.29,13.35,13.19,13.19,14800.0,13.0463,13.1052,12.9482,12.9482,14800.0
2005-12-28 10:00:00,13.2,13.25,13.16,13.18,13100.0,12.958,13.0071,12.9187,12.9384,13100.0
2005-12-28 10:30:00,13.18,13.18,13.06,13.06,24800.0,12.9384,12.9384,12.8206,12.8206,24800.0
2005-12-28 11:00:00,13.06,13.12,13.06,13.1,23400.0,12.8206,12.8795,12.8206,12.8598,23400.0
2005-12-28 11:30:00,13.1,13.13,13.09,13.1,15900.0,12.8598,12.8893,12.85,12.8598,15900.0
2005-12-28 12:00:00,13.09,13.13,13.09,13.09,43900.0,12.85,12.8893,12.85,12.85,43900.0
2005-12-28 12:30:00,13.1,13.11,13.05,13.07,20600.0,12.8598,12.8696,12.8107,12.8304,20600.0
2005-12-28 13:00:00,13.07,13.1,13.05,13.09,17700.0,12.8304,12.8598,12.8107,12.85,17700.0
2005-12-28 13:30:00,13.1,13.25,13.1,13.23,18900.0,12.8598,13.0071,12.8598,12.9874,18900.0
2005-12-28 14:00:00,13.25,13.32,13.24,13.31,23000.0,13.0071,13.0758,12.9973,13.066,23000.0
2005-12-28 14:30:00,13.32,13.39,13.31,13.39,37100.0,13.0758,13.1445,13.066,13.1445,37100.0
2005-12-28 15:00:00,13.38,13.44,13.37,13.42,64300.0,13.1347,13.1936,13.1249,13.174,64300.0
2005-12-28 15:30:00,13.41,13.43,13.39,13.42,57500.0,13.1641,13.1838,13.1445,13.174,57500.0
2005-12-29 09:30:00,13.46,13.46,13.23,13.26,30200.0,13.2132,13.2132,12.9874,13.0169,30200.0
2005-12-29 10:00:00,13.26,13.28,13.24,13.28,37700.0,13.0169,13.0365,12.9973,13.0365,37700.0
2005-12-29 10:30:00,13.29,13.3,13.19,13.27,56500.0,13.0463,13.0562,12.9482,13.0267,56500.0
2005-12-29 11:00:00,13.27,13.31,13.27,13.29,5300.0,13.0267,13.066,13.0267,13.0463,5300.0
2005-12-29 11:30:00,13.3,13.31,13.27,13.27,10600.0,13.0562,13.066,13.0267,13.0267,10600.0
2005-12-29 12:00:00,13.27,13.31,13.26,13.28,26400.0,13.0267,13.066,13.0169,13.0365,26400.0
2005-12-29 12:30:00,13.28,13.39,13.27,13.38,15600.0,13.0365,13.1445,13.0267,13.1347,15600.0
2005-12-29 13:00:00,13.39,13.43,13.39,13.43,13100.0,13.1445,13.1838,13.1445,13.1838,13100.0
2005-12-29 13:30:00,13.42,13.44,13.41,13.41,21400.0,13.174,13.1936,13.1641,13.1641,21400.0
2005-12-29 14:00:00,13.42,13.46,13.42,13.45,29700.0,13.174,13.2132,13.174,13.2034,29700.0
2005-12-29 14:30:00,13.45,13.53,13.45,13.47,38400.0,13.2034,13.2819,13.2034,13.223,38400.0
2005-12-29 15:00:00,13.47,13.49,13.35,13.35,50200.0,13.223,13.2427,13.1052,13.1052,50200.0
2005-12-29 15:30:00,13.35,13.43,13.34,13.38,99700.0,13.1052,13.1838,13.0954,13.1347,99700.0
2005-12-30 09:30:00,13.28,13.28,13.07,13.2,46700.0,13.0365,13.0365,12.8304,12.958,46700.0
2005-12-30 10:00:00,13.2,13.28,13.07,13.24,46200.0,12.958,13.0365,12.8304,12.9973,46200.0
2005-12-30 10:30:00,13.25,13.25,13.09,13.12,35100.0,13.0071,13.0071,12.85,12.8795,35100.0
2005-12-30 11:00:00,13.13,13.32,13.13,13.29,26000.0,12.8893,13.0758,12.8893,13.0463,26000.0
2005-12-30 11:30:00,13.29,13.3,13.25,13.25,9500.0,13.0463,13.0562,13.0071,13.0071,9500.0
2005-12-30 12:00:00,13.25,13.27,13.21,13.24,6800.0,13.0071,13.0267,12.9678,12.9973,6800.0
2005-12-30 12:30:00,13.24,13.28,13.23,13.23,18500.0,12.9973,13.0365,12.9874,12.9874,18500.0
2005-12-30 13:00:00,13.24,13.24,13.12,13.13,30300.0,12.9973,12.9973,12.8795,12.8893,30300.0
2005-12-30 13:30:00,13.12,13.23,13.12,13.21,18700.0,12.8795,12.9874,12.8795,12.9678,18700.0
2005-12-30 14:00:00,13.21,13.33,13.2,13.23,20700.0,12.9678,13.0856,12.958,12.9874,20700.0
2005-12-30 14:30:00,13.21,13.24,13.15,13.19,30800.0,12.9678,12.9973,12.9089,12.9482,30800.0
2005-12-30 15:00:00,13.2,13.24,13.12,13.16,38800.0,12.958,12.9973,12.8795,12.9187,38800.0
2005-12-30 15:30:00,13.17,13.27,13.15,13.19,113900.0,12.9285,13.0267,12.9089,12.9482,113900.0
2006-01-03 09:30:00,13.26,13.49,13.26,13.45,69300.0,13.0169,13.2427,13.0169,13.2034,69300.0
2006-01-03 10:00:00,13.38,13.42,13.2,13.2,53000.0,13.1347,13.174,12.958,12.958,53000.0
2006-01-03 10:30:00,13.21,13.22,13.09,13.21,48800.0,12.9678,12.9776,12.85,12.9678,48800.0
2006-01-03 11:00:00,13.21,13.21,13.08,13.16,52100.0,12.9678,12.9678,12.8402,12.9187,52100.0
2006-01-03 11:30:00,13.17,13.21,13.11,13.14,33900.0,12.9285,12.9678,12.8696,12.8991,33900.0
2006-01-03 12:00:00,13.14,13.18,13.11,13.11,38400.0,12.8991,12.9384,12.8696,12.8696,38400.0
2006-01-03 12:30:00,13.11,13.16,13.09,13.12,23700.0,12.8696,12.9187,12.85,12.8795,23700.0
2006-01-03 13:00:00,13.12,13.12,13.02,13.04,70600.0,12.8795,12.8795,12.7813,12.8009,70600.0
2006-01-03 13:30:00,13.06,13.1,13.02,13.04,38200.0,12.8206,12.8598,12.7813,12.8009,38200.0
2006-01-03 14:00:00,13.05,13.21,13.05,13.16,70000.0,12.8107,12.9678,12.8107,12.9187,70000.0
2006-01-03 14:30:00,13.15,13.29,13.15,13.26,74000.0,12.9089,13.0463,12.9089,13.0169,74000.0
2006-01-03 15:00:00,13.29,13.43,13.29,13.38,59800.0,13.0463,13.1838,13.0463,13.1347,59800.0
2006-01-03 15:30:00,13.38,13.44,13.34,13.35,82200.0,13.1347,13.1936,13.0954,13.1052,82200.0
2006-01-04 09:30:00,13.36,13.62,13.23,13.45,60000.0,13.1151,13.3703,12.9874,13.2034,60000.0
2006-01-04 10:00:00,13.45,13.52,13.35,13.45,38400.0,13.2034,13.2721,13.1052,13.2034,38400.0
2006-01-04 10:30:00,13.45,13.61,13.4,13.59,32000.0,13.2034,13.3605,13.1543,13.3408,32000.0
2006-01-04 11:00:00,13.61,13.61,13.48,13.48,43400.0,13.3605,13.3605,13.2329,13.2329,43400.0
2006-01-04 11:30:00,13.51,13.7,13.51,13.63,48900.0,13.2623,13.4488,13.2623,13.3801,48900.0
2006-01-04 12:00:00,13.63,13.69,13.63,13.65,45600.0,13.3801,13.439,13.3801,13.3997,45600.0
2006-01-04 12:30:00,13.63,13.68,13.54,13.55,30900.0,13.3801,13.4292,13.2918,13.3016,30900.0
2006-01-04 13:00:00,13.55,13.58,13.5,13.55,35500.0,13.3016,13.331,13.2525,13.3016,35500.0
2006-01-04 13:30:00,13.55,13.59,13.52,13.54,38400.0,13.3016,13.3408,13.2721,13.2918,38400.0
2006-01-04 14:00:00,13.52,13.52,13.46,13.46,47000.0,13.2721,13.2721,13.2132,13.2132,47000.0
2006-01-04 14:30:00,13.46,13.54,13.43,13.45,36300.0,13.2132,13.2918,13.1838,13.2034,36300.0
2006-01-04 15:00:00,13.47,13.52,13.41,13.46,63500.0,13.223,13.2721,13.1641,13.2132,63500.0
2006-01-04 15:30:00,13.47,13.55,13.43,13.48,75200.0,13.223,13.3016,13.1838,13.2329,75200.0
2006-01-05 09:30:00,13.49,13.56,13.35,13.39,187600.0,13.2427,13.3114,13.1052,13.1445,187600.0
2006-01-05 10:00:00,13.4,13.67,13.4,13.62,44400.0,13.1543,13.4194,13.1543,13.3703,44400.0
2006-01-05 10:30:00,13.62,13.64,13.55,13.56,285700.0,13.3703,13.3899,13.3016,13.3114,285700.0
2006-01-05 11:00:00,13.55,13.66,13.53,13.59,25100.0,13.3016,13.4096,13.2819,13.3408,25100.0
2006-01-05 11:30:00,13.58,13.68,13.58,13.64,30400.0,13.331,13.4292,13.331,13.3899,30400.0
2006-01-05 12:00:00,13.66,13.78,13.63,13.73,26400.0,13.4096,13.5274,13.3801,13.4783,26400.0
2006-01-05 12:30:00,13.73,13.76,13.71,13.72,29700.0,13.4783,13.5077,13.4586,13.4685,29700.0
2006-01-05 13:00:00,13.71,13.87,13.71,13.87,91000.0,13.4586,13.6157,13.4586,13.6157,91000.0
2006-01-05 13:30:00,13.87,13.92,13.83,13.84,47800.0,13.6157,13.6648,13.5764,13.5863,47800.0
2006-01-05 14:00:00,13.84,13.94,13.84,13.91,56600.0,13.5863,13.6844,13.5863,13.655,56600.0
2006-01-05 14:30:00,13.91,13.96,13.88,13.94,50600.0,13.655,13.7041,13.6255,13.6844,50600.0
2006-01-05 15:00:00,13.95,13.95,13.83,13.83,46700.0,13.6942,13.6942,13.5764,13.5764,46700.0
2006-01-05 15:30:00,13.83,13.9,13.83,13.87,85100.0,13.5764,13.6452,13.5764,13.6157,85100.0
2006-01-06 09:30:00,13.97,13.97,13.79,13.94,37100.0,13.7139,13.7139,13.5372,13.6844,37100.0
2006-01-06 10:00:00,13.91,13.98,13.87,13.93,51100.0,13.655,13.7237,13.6157,13.6746,51100.0
2006-01-06 10:30:00,13.93,13.96,13.9,13.95,20700.0,13.6746,13.7041,13.6452,13.6942,20700.0
2006-01-06 11:00:00,13.95,13.97,13.89,13.96,31300.0,13.6942,13.7139,13.6353,13.7041,31300.0
2006-01-06 11:30:00,13.93,13.97,13.93,13.95,17800.0,13.6746,13.7139,13.6746,13.6942,17800.0
2006-01-06 12:00:00,13.95,14.0,13.93,13.95,36400.0,13.6942,13.7433,13.6746,13.6942,36400.0
2006-01-06 12:30:00,13.96,13.98,13.95,13.95,20200.0,13.7041,13.7237,13.6942,13.6942,20200.0
2006-01-06 13:00:00,13.96,14.0,13.95,13.98,15700.0,13.7041,13.7433,13.6942,13.7237,15700.0
2006-01-06 13:30:00,13.98,14.08,13.95,14.05,60800.0,13.7237,13.8219,13.6942,13.7924,60800.0
2006-01-06 14:00:00,14.04,14.08,14.01,14.01,23900.0,13.7826,13.8219,13.7531,13.7531,23900.0
2006-01-06 14:30:00,14.03,14.03,13.86,13.89,63000.0,13.7728,13.7728,13.6059,13.6353,63000.0
2006-01-06 15:00:00,13.89,13.93,13.87,13.89,44100.0,13.6353,13.6746,13.6157,13.6353,44100.0
2006-01-06 15:30:00,13.89,13.9,13.85,13.89,70900.0,13.6353,13.6452,13.5961,13.6353,70900.0
2006-01-09 09:30:00,13.86,13.99,13.78,13.82,60100.0,13.6059,13.7335,13.5274,13.5666,60100.0
2006-01-09 10:00:00,13.77,13.86,13.66,13.79,49900.0,13.5175,13.6059,13.4096,13.5372,49900.0
2006-01-09 10:30:00,13.79,13.93,13.79,13.9,40000.0,13.5372,13.6746,13.5372,13.6452,40000.0
2006-01-09 11:00:00,13.9,13.92,13.86,13.88,14000.0,13.6452,13.6648,13.6059,13.6255,14000.0
2006-01-09 11:30:00,13.87,13.89,13.85,13.89,22400.0,13.6157,13.6353,13.5961,13.6353,22400.0
2006-01-09 12:00:00,13.89,13.99,13.88,13.97,30900.0,13.6353,13.7335,13.6255,13.7139,30900.0
2006-01-09 12:30:00,13.97,13.98,13.91,13.93,33700.0,13.7139,13.7237,13.655,13.6746,33700.0
2006-01-09 13:00:00,13.92,13.95,13.89,13.92,24400.0,13.6648,13.6942,13.6353,13.6648,24400.0
2006-01-09 13:30:00,13.91,13.99,13.9,13.92,38600.0,13.655,13.7335,13.6452,13.6648,38600.0
2006-01-09 14:00:00,13.92,13.95,13.84,13.84,52400.0,13.6648,13.6942,13.5863,13.5863,52400.0
2006-01-09 14:30:00,13.84,13.85,13.79,13.82,44700.0,13.5863,13.5961,13.5372,13.5666,44700.0
2006-01-09 15:00:00,13.82,13.89,13.81,13.84,31600.0,13.5666,13.6353,13.5568,13.5863,31600.0
2006-01-09 15:30:00,13.83,13.97,13.82,13.93,56300.0,13.5764,13.7139,13.5666,13.6746,56300.0
2006-01-10 09:30:00,13.77,13.85,13.71,13.71,43900.0,13.5175,13.5961,13.4586,13.4586,43900.0
2006-01-10 10:00:00,13.75,13.81,13.7,13.73,83700.0,13.4979,13.5568,13.4488,13.4783,83700.0
2006-01-10 10:30:00,13.73,13.76,13.71,13.73,34600.0,13.4783,13.5077,13.4586,13.4783,34600.0
2006-01-10 11:00:00,13.76,13.79,13.68,13.73,33400.0,13.5077,13.5372,13.4292,13.4783,33400.0
2006-01-10 11:30:00,13.71,13.76,13.68,13.7,31600.0,13.4586,13.5077,13.4292,13.4488,31600.0
2006-01-10 12:00:00,13.7,13.73,13.65,13.68,32200.0,13.4488,13.4783,13.3997,13.4292,32200.0
2006-01-10 12:30:00,13.68,13.7,13.65,13.69,6700.0,13.4292,13.4488,13.3997,13.439,6700.0
2006-01-10 13:00:00,13.68,13.89,13.68,13.88,19300.0,13.4292,13.6353,13.4292,13.6255,19300.0
2006-01-10 13:30:00,13.89,13.9,13.81,13.81,26700.0,13.6353,13.6452,13.5568,13.5568,26700.0
2006-01-10 14:00:00,13.8,13.88,13.78,13.81,36500.0,13.547,13.6255,13.5274,13.5568,36500.0
2006-01-10 14:30:00,13.79,13.8,13.74,13.74,216400.0,13.5372,13.547,13.4881,13.4881,216400.0
2006-01-10 15:00:00,13.74,13.77,13.67,13.72,99100.0,13.4881,13.5175,13.4194,13.4685,99100.0
2006-01-10 15:30:00,13.72,13.75,13.69,13.71,242500.0,13.4685,13.4979,13.439,13.4586,242500.0
2006-01-11 09:30:00,13.69,13.75,13.52,13.59,78900.0,13.439,13.4979,13.2721,13.3408,78900.0
2006-01-11 10:00:00,13.59,13.62,13.56,13.59,51800.0,13.3408,13.3703,13.3114,13.3408,51800.0
2006-01-11 10:30:00,13.58,13.6,13.52,13.55,30500.0,13.331,13.3507,13.2721,13.3016,30500.0
2006-01-11 11:00:00,13.58,13.73,13.58,13.72,15400.0,13.331,13.4783,13.331,13.4685,15400.0
2006-01-11 11:30:00,13.7,13.75,13.53,13.58,51900.0,13.4488,13.4979,13.2819,13.331,51900.0
2006-01-11 12:00:00,13.58,13.6,13.53,13.56,24300.0,13.331,13.3507,13.2819,13.3114,24300.0
2006-01-11 12:30:00,13.56,13.63,13.54,13.62,60200.0,13.3114,13.3801,13.2918,13.3703,60200.0
2006-01-11 13:00:00,13.59,13.62,13.54,13.59,43000.0,13.3408,13.3703,13.2918,13.3408,43000.0
2006-01-11 13:30:00,13.58,13.6,13.57,13.6,32100.0,13.331,13.3507,13.3212,13.3507,32100.0
2006-01-11 14:00:00,13.6,13.62,13.59,13.61,64000.0,13.3507,13.3703,13.3408,13.3605,64000.0
2006-01-11 14:30:00,13.61,13.63,13.54,13.55,68100.0,13.3605,13.3801,13.2918,13.3016,68100.0
2006-01-11 15:00:00,13.55,13.57,13.52,13.53,94900.0,13.3016,13.3212,13.2721,13.2819,94900.0
2006-01-11 15:30:00,13.54,13.59,13.44,13.56,238700.0,13.2918,13.3408,13.1936,13.3114,238700.0
2006-01-12 09:30:00,13.49,13.67,13.49,13.58,68200.0,13.2427,13.4194,13.2427,13.331,68200.0
2006-01-12 10:00:00,13.58,13.6,13.49,13.54,94400.0,13.331,13.3507,13.2427,13.2918,94400.0
2006-01-12 10:30:00,13.54,13.54,13.41,13.52,25700.0,13.2918,13.2918,13.1641,13.2721,25700.0
2006-01-12 11:00:00,13.52,13.52,13.32,13.34,72700.0,13.2721,13.2721,13.0758,13.0954,72700.0
2006-01-12 11:30:00,13.34,13.4,13.3,13.39,33200.0,13.0954,13.1543,13.0562,13.1445,33200.0
2006-01-12 12:00:00,13.39,13.4,13.27,13.3,50000.0,13.1445,13.1543,13.0267,13.0562,50000.0
2006-01-12 12:30:00,13.31,13.37,13.3,13.37,21800.0,13.066,13.1249,13.0562,13.1249,21800.0
2006-01-12 13:00:00,13.38,13.38,13.35,13.37,17000.0,13.1347,13.1347,13.1052,13.1249,17000.0
2006-01-12 13:30:00,13.36,13.39,13.26,13.27,38800.0,13.1151,13.1445,13.0169,13.0267,38800.0
2006-01-12 14:00:00,13.28,13.28,13.06,13.14,143700.0,13.0365,13.0365,12.8206,12.8991,143700.0
2006-01-12 14:30:00,13.15,13.21,13.14,13.17,31300.0,12.9089,12.9678,12.8991,12.9285,31300.0
2006-01-12 15:00:00,13.18,13.3,13.18,13.25,62000.0,12.9384,13.0562,12.9384,13.0071,62000.0
2006-01-12 15:30:00,13.26,13.29,13.2,13.25,66300.0,13.0169,13.0463,12.958,13.0071,66300.0
2006-01-13 09:30:00,13.28,13.34,13.25,13.28,28500.0,13.0365,13.0954,13.0071,13.0365,28500.0
2006-01-13 10:00:00,13.3,13.3,12.95,13.03,95000.0,13.0562,13.0562,12.7126,12.7911,95000.0
2006-01-13 10:30:00,13.04,13.08,13.0,13.08,70600.0,12.8009,12.8402,12.7617,12.8402,70600.0
2006-01-13 11:00:00,13.08,13.11,13.01,13.04,49800.0,12.8402,12.8696,12.7715,12.8009,49800.0
2006-01-13 11:30:00,13.05,13.12,13.02,13.04,25900.0,12.8107,12.8795,12.7813,12.8009,25900.0
2006-01-13 12:00:00,13.05,13.09,13.04,13.05,28000.0,12.8107,12.85,12.8009,12.8107,28000.0
2006-01-13 12:30:00,13.04,13.07,12.98,12.99,52200.0,12.8009,12.8304,12.742,12.7518,52200.0
2006-01-13 13:00:00,12.99,13.0,12.98,13.0,31100.0,12.7518,12.7617,12.742,12.7617,31100.0
2006-01-13 13:30:00,13.0,13.0,12.99,13.0,32700.0,12.7617,12.7617,12.7518,12.7617,32700.0
2006-01-13 14:00:00,12.99,13.05,12.99,13.04,139500.0,12.7518,12.8107,12.7518,12.8009,139500.0
2006-01-13 14:30:00,13.04,13.17,13.03,13.16,43200.0,12.8009,12.9285,12.7911,12.9187,43200.0
2006-01-13 15:00:00,13.15,13.2,13.14,13.19,46900.0,12.9089,12.958,12.8991,12.9482,46900.0
2006-01-13 15:30:00,13.18,13.21,13.17,13.19,119700.0,12.9384,12.9678,12.9285,12.9482,119700.0
2006-01-17 09:30:00,13.09,13.1,12.85,12.93,53700.0,12.85,12.8598,12.6144,12.6929,53700.0
2006-01-17 10:00:00,12.92,12.93,12.72,12.83,127100.0,12.6831,12.6929,12.4868,12.5948,127100.0
2006-01-17 10:30:00,12.81,12.87,12.76,12.77,42500.0,12.5751,12.634,12.5261,12.5359,42500.0
2006-01-17 11:00:00,12.78,12.89,12.78,12.86,22400.0,12.5457,12.6537,12.5457,12.6242,22400.0
2006-01-17 11:30:00,12.87,12.93,12.84,12.9,25400.0,12.634,12.6929,12.6046,12.6635,25400.0
2006-01-17 12:00:00,12.91,12.92,12.72,12.72,48100.0,12.6733,12.6831,12.4868,12.4868,48100.0
2006-01-17 12:30:00,12.73,12.77,12.65,12.73,55500.0,12.4966,12.5359,12.4181,12.4966,55500.0
2006-01-17 13:00:00,12.73,12.73,12.59,12.59,142700.0,12.4966,12.4966,12.3592,12.3592,142700.0
2006-01-17 13:30:00,12.6,12.7,12.58,12.61,97300.0,12.369,12.4672,12.3494,12.3788,97300.0
2006-01-17 14:00:00,12.59,12.79,12.58,12.78,32600.0,12.3592,12.5555,12.3494,12.5457,32600.0
2006-01-17 14:30:00,12.78,12.78,12.7,12.76,41700.0,12.5457,12.5457,12.4672,12.5261,41700.0
2006-01-17 15:00:00,12.76,12.85,12.76,12.82,62300.0,12.5261,12.6144,12.5261,12.585,62300.0
2006-01-17 15:30:00,12.83,12.88,12.77,12.85,121500.0,12.5948,12.6439,12.5359,12.6144,121500.0
2006-01-18 09:30:00,12.7,12.84,12.67,12.76,77100.0,12.4672,12.6046,12.4377,12.5261,77100.0
2006-01-18 10:00:00,12.77,12.82,12.7,12.72,36000.0,12.5359,12.585,12.4672,12.4868,36000.0
2006-01-18 10:30:00,12.73,12.8,12.71,12.73,33800.0,12.4966,12.5653,12.477,12.4966,33800.0
2006-01-18 11:00:00,12.72,12.72,12.67,12.69,27000.0,12.4868,12.4868,12.4377,12.4573,27000.0
2006-01-18 11:30:00,12.68,12.72,12.67,12.71,27800.0,12.4475,12.4868,12.4377,12.477,27800.0
2006-01-18 12:00:00,12.71,12.73,12.6,12.62,38400.0,12.477,12.4966,12.369,12.3886,38400.0
2006-01-18 12:30:00,12.61,12.63,12.58,12.6,29000.0,12.3788,12.3984,12.3494,12.369,29000.0
2006-01-18 13:00:00,12.61,12.71,12.61,12.65,129300.0,12.3788,12.477,12.3788,12.4181,129300.0
2006-01-18 13:30:00,12.65,12.69,12.6,12.62,126700.0,12.4181,12.4573,12.369,12.3886,126700.0
2006-01-18 14:00:00,12.61,12.67,12.61,12.67,116900.0,12.3788,12.4377,12.3788,12.4377,116900.0
2006-01-18 14:30:00,12.67,12.69,12.61,12.62,54400.0,12.4377,12.4573,12.3788,12.3886,54400.0
2006-01-18 15:00:00,12.62,12.65,12.54,12.64,60500.0,12.3886,12.4181,12.3101,12.4083,60500.0
2006-01-18 15:30:00,12.64,12.67,12.6,12.67,106500.0,12.4083,12.4377,12.369,12.4377,106500.0
2006-01-19 09:30:00,12.88,12.88,12.66,12.69,185200.0,12.6439,12.6439,12.4279,12.4573,185200.0
2006-01-19 10:00:00,12.69,12.7,12.64,12.64,85800.0,12.4573,12.4672,12.4083,12.4083,85800.0
2006-01-19 10:30:00,12.65,12.66,12.53,12.56,67400.0,12.4181,12.4279,12.3003,12.3297,67400.0
2006-01-19 11:00:00,12.57,12.71,12.57,12.71,15200.0,12.3395,12.477,12.3395,12.477,15200.0
2006-01-19 11:30:00,12.72,12.83,12.71,12.81,26500.0,12.4868,12.5948,12.477,12.5751,26500.0
2006-01-19 12:00:00,12.83,12.91,12.81,12.9,30300.0,12.5948,12.6733,12.5751,12.6635,30300.0
2006-01-19 12:30:00,12.9,12.98,12.87,12.94,19500.0,12.6635,12.742,12.634,12.7028,19500.0
2006-01-19 13:00:00,12.94,12.99,12.9,12.92,20800.0,12.7028,12.7518,12.6635,12.6831,20800.0
2006-01-19 13:30:00,12.93,13.02,12.91,12.98,21300.0,12.6929,12.7813,12.6733,12.742,21300.0
2006-01-19 14:00:00,12.98,12.99,12.95,12.96,28300.0,12.742,12.7518,12.7126,12.7224,28300.0
2006-01-19 14:30:00,12.98,12.98,12.95,12.95,30800.0,12.742,12.742,12.7126,12.7126,30800.0
2006-01-19 15:00:00,12.95,13.01,12.95,12.99,108800.0,12.7126,12.7715,12.7126,12.7518,108800.0
2006-01-19 15:30:00,12.99,13.0,12.95,12.97,182400.0,12.7518,12.7617,12.7126,12.7322,182400.0
2006-01-20 09:30:00,13.06,13.06,12.9,12.95,39800.0,12.8206,12.8206,12.6635,12.7126,39800.0
2006-01-20 10:00:00,12.95,12.98,12.91,12.98,28000.0,12.7126,12.742,12.6733,12.742,28000.0
2006-01-20 10:30:00,12.95,13.01,12.93,12.96,66300.0,12.7126,12.7715,12.6929,12.7224,66300.0
2006-01-20 11:00:00,12.96,13.0,12.95,12.96,47200.0,12.7224,12.7617,12.7126,12.7224,47200.0
2006-01-20 11:30:00,12.95,12.95,12.86,12.86,65300.0,12.7126,12.7126,12.6242,12.6242,65300.0
2006-01-20 12:00:00,12.87,12.95,12.84,12.93,65500.0,12.634,12.7126,12.6046,12.6929,65500.0
2006-01-20 12:30:00,12.93,12.97,12.89,12.92,91800.0,12.6929,12.7322,12.6537,12.6831,91800.0
2006-01-20 13:00:00,12.91,12.97,12.9,12.95,196900.0,12.6733,12.7322,12.6635,12.7126,196900.0
2006-01-20 13:30:00,12.95,12.95,12.88,12.89,69300.0,12.7126,12.7126,12.6439,12.6537,69300.0
2006-01-20 14:00:00,12.89,12.97,12.88,12.91,65300.0,12.6537,12.7322,12.6439,12.6733,65300.0
2006-01-20 14:30:00,12.92,12.93,12.88,12.88,47300.0,12.6831,12.6929,12.6439,12.6439,47300.0
2006-01-20 15:00:00,12.88,12.92,12.86,12.87,71200.0,12.6439,12.6831,12.6242,12.634,71200.0
2006-01-20 15:30:00,12.87,12.92,12.85,12.86,69500.0,12.634,12.6831,12.6144,12.6242,69500.0
2006-01-23 09:30:00,12.95,13.01,12.82,12.93,41900.0,12.7126,12.7715,12.585,12.6929,41900.0
2006-01-23 10:00:00,12.91,13.04,12.88,12.99,45200.0,12.6733,12.8009,12.6439,12.7518,45200.0
2006-01-23 10:30:00,12.99,13.0,12.89,12.99,28800.0,12.7518,12.7617,12.6537,12.7518,28800.0
2006-01-23 11:00:00,13.0,13.04,12.97,13.03,33400.0,12.7617,12.8009,12.7322,12.7911,33400.0
2006-01-23 11:30:00,13.04,13.12,13.02,13.07,36100.0,12.8009,12.8795,12.7813,12.8304,36100.0
2006-01-23 12:00:00,13.08,13.09,12.97,12.99,20300.0,12.8402,12.85,12.7322,12.7518,20300.0
2006-01-23 12:30:00,12.99,13.02,12.97,12.99,46200.0,12.7518,12.7813,12.7322,12.7518,46200.0
2006-01-23 13:00:00,12.99,13.04,12.98,12.98,170800.0,12.7518,12.8009,12.742,12.742,170800.0
2006-01-23 13:30:00,12.98,13.0,12.96,12.97,81800.0,12.742,12.7617,12.7224,12.7322,81800.0
2006-01-23 14:00:00,12.98,13.04,12.94,12.98,84700.0,12.742,12.8009,12.7028,12.742,84700.0
2006-01-23 14:30:00,12.99,13.04,12.95,13.04,38200.0,12.7518,12.8009,12.7126,12.8009,38200.0
2006-01-23 15:00:00,13.05,13.05,13.01,13.02,40800.0,12.8107,12.8107,12.7715,12.7813,40800.0
2006-01-23 15:30:00,13.03,13.04,12.96,12.99,70900.0,12.7911,12.8009,12.7224,12.7518,70900.0
2006-01-24 09:30:00,12.97,13.14,12.97,13.14,43900.0,12.7322,12.8991,12.7322,12.8991,43900.0
2006-01-24 10:00:00,13.13,13.17,13.07,13.09,31300.0,12.8893,12.9285,12.8304,12.85,31300.0
2006-01-24 10:30:00,13.08,13.2,13.08,13.15,56400.0,12.8402,12.958,12.8402,12.9089,56400.0
2006-01-24 11:00:00,13.14,13.18,13.11,13.14,16300.0,12.8991,12.9384,12.8696,12.8991,16300.0
2006-01-24 11:30:00,13.14,13.18,13.12,13.16,15300.0,12.8991,12.9384,12.8795,12.9187,15300.0
2006-01-24 12:00:00,13.16,13.24,13.16,13.18,64700.0,12.9187,12.9973,12.9187,12.9384,64700.0
2006-01-24 12:30:00,13.19,13.23,13.14,13.22,49800.0,12.9482,12.9874,12.8991,12.9776,49800.0
2006-01-24 13:00:00,13.21,13.23,13.14,13.19,18200.0,12.9678,12.9874,12.8991,12.9482,18200.0
2006-01-24 13:30:00,13.18,13.23,13.16,13.2,22100.0,12.9384,12.9874,12.9187,12.958,22100.0
2006-01-24 14:00:00,13.21,13.31,13.21,13.28,35600.0,12.9678,13.066,12.9678,13.0365,35600.0
2006-01-24 14:30:00,13.28,13.31,13.23,13.3,31500.0,13.0365,13.066,12.9874,13.0562,31500.0
2006-01-24 15:00:00,13.27,13.3,13.23,13.27,38500.0,13.0267,13.0562,12.9874,13.0267,38500.0
2006-01-24 15:30:00,13.27,13.31,13.23,13.29,66600.0,13.0267,13.066,12.9874,13.0463,66600.0
2006-01-25 09:30:00,13.28,13.32,13.19,13.25,24400.0,13.0365,13.0758,12.9482,13.0071,24400.0
2006-01-25 10:00:00,13.25,13.28,12.99,13.02,35300.0,13.0071,13.0365,12.7518,12.7813,35300.0
2006-01-25 10:30:00,13.02,13.09,12.98,13.07,100000.0,12.7813,12.85,12.742,12.8304,100000.0
2006-01-25 11:00:00,13.06,13.27,13.06,13.25,54700.0,12.8206,13.0267,12.8206,13.0071,54700.0
2006-01-25 11:30:00,13.25,13.25,13.1,13.1,23400.0,13.0071,13.0071,12.8598,12.8598,23400.0
2006-01-25 12:00:00,13.1,13.14,13.07,13.12,35100.0,12.8598,12.8991,12.8304,12.8795,35100.0
2006-01-25 12:30:00,13.1,13.19,13.08,13.13,17600.0,12.8598,12.9482,12.8402,12.8893,17600.0
2006-01-25 13:00:00,13.12,13.15,13.1,13.12,23000.0,12.8795,12.9089,12.8598,12.8795,23000.0
2006-01-25 13:30:00,13.12,13.15,13.1,13.13,20100.0,12.8795,12.9089,12.8598,12.8893,20100.0
2006-01-25 14:00:00,13.13,13.15,13.1,13.12,31900.0,12.8893,12.9089,12.8598,12.8795,31900.0
2006-01-25 14:30:00,13.12,13.15,13.08,13.1,51100.0,12.8795,12.9089,12.8402,12.8598,51100.0
2006-01-25 15:00:00,13.1,13.14,13.09,13.13,30500.0,12.8598,12.8991,12.85,12.8893,30500.0
2006-01-25 15:30:00,13.14,13.17,13.09,13.16,41600.0,12.8991,12.9285,12.85,12.9187,41600.0
2006-01-26 09:30:00,13.2,13.36,13.18,13.34,60100.0,12.958,13.1151,12.9384,13.0954,60100.0
2006-01-26 10:00:00,13.33,13.33,13.16,13.17,21300.0,13.0856,13.0856,12.9187,12.9285,21300.0
2006-01-26 10:30:00,13.17,13.28,13.17,13.24,46700.0,12.9285,13.0365,12.9285,12.9973,46700.0
2006-01-26 11:00:00,13.24,13.3,13.21,13.27,50800.0,12.9973,13.0562,12.9678,13.0267,50800.0
2006-01-26 11:30:00,13.25,13.4,13.24,13.4,26000.0,13.0071,13.1543,12.9973,13.1543,26000.0
2006-01-26 12:00:00,13.4,13.49,13.39,13.48,44300.0,13.1543,13.2427,13.1445,13.2329,44300.0
2006-01-26 12:30:00,13.46,13.5,13.42,13.42,15000.0,13.2132,13.2525,13.174,13.174,15000.0
2006-01-26 13:00:00,13.43,13.52,13.43,13.46,22500.0,13.1838,13.2721,13.1838,13.2132,22500.0
2006-01-26 13:30:00,13.48,13.52,13.47,13.49,30000.0,13.2329,13.2721,13.223,13.2427,30000.0
2006-01-26 14:00:00,13.49,13.55,13.48,13.52,37700.0,13.2427,13.3016,13.2329,13.2721,37700.0
2006-01-26 14:30:00,13.51,13.53,13.47,13.52,35300.0,13.2623,13.2819,13.223,13.2721,35300.0
2006-01-26 15:00:00,13.5,13.63,13.48,13.62,62900.0,13.2525,13.3801,13.2329,13.3703,62900.0
2006-01-26 15:30:00,13.62,13.65,13.54,13.58,106500.0,13.3703,13.3997,13.2918,13.331,106500.0
2006-01-27 09:30:00,13.64,13.65,13.5,13.64,35800.0,13.3899,13.3997,13.2525,13.3899,35800.0
2006-01-27 10:00:00,13.65,13.93,13.65,13.85,69400.0,13.3997,13.6746,13.3997,13.5961,69400.0
2006-01-27 10:30:00,13.85,13.94,13.82,13.84,28500.0,13.5961,13.6844,13.5666,13.5863,28500.0
2006-01-27 11:00:00,13.84,13.84,13.69,13.78,28000.0,13.5863,13.5863,13.439,13.5274,28000.0
2006-01-27 11:30:00,13.78,13.78,13.73,13.74,33000.0,13.5274,13.5274,13.4783,13.4881,33000.0
2006-01-27 12:00:00,13.74,13.76,13.72,13.74,17900.0,13.4881,13.5077,13.4685,13.4881,17900.0
2006-01-27 12:30:00,13.73,13.77,13.69,13.75,19900.0,13.4783,13.5175,13.439,13.4979,19900.0
2006-01-27 13:00:00,13.73,13.75,13.68,13.68,13400.0,13.4783,13.4979,13.4292,13.4292,13400.0
2006-01-27 13:30:00,13.68,13.68,13.6,13.6,19800.0,13.4292,13.4292,13.3507,13.3507,19800.0
2006-01-27 14:00:00,13.6,13.78,13.6,13.75,47600.0,13.3507,13.5274,13.3507,13.4979,47600.0
2006-01-27 14:30:00,13.75,13.76,13.64,13.7,22700.0,13.4979,13.5077,13.3899,13.4488,22700.0
2006-01-27 15:00:00,13.7,13.76,13.68,13.72,30300.0,13.4488,13.5077,13.4292,13.4685,30300.0
2006-01-27 15:30:00,13.72,13.79,13.7,13.78,67200.0,13.4685,13.5372,13.4488,13.5274,67200.0
2006-01-30 09:30:00,13.75,13.87,13.71,13.8,35800.0,13.4979,13.6157,13.4586,13.547,35800.0
2006-01-30 10:00:00,13.78,13.92,13.78,13.84,29800.0,13.5274,13.6648,13.5274,13.5863,29800.0
2006-01-30 10:30:00,13.86,13.88,13.79,13.84,19100.0,13.6059,13.6255,13.5372,13.5863,19100.0
2006-01-30 11:00:00,13.84,13.84,13.77,13.82,19400.0,13.5863,13.5863,13.5175,13.5666,19400.0
2006-01-30 11:30:00,13.82,13.83,13.77,13.82,24200.0,13.5666,13.5764,13.5175,13.5666,24200.0
2006-01-30 12:00:00,13.81,13.83,13.8,13.8,11000.0,13.5568,13.5764,13.547,13.547,11000.0
2006-01-30 12:30:00,13.8,13.85,13.79,13.81,22100.0,13.547,13.5961,13.5372,13.5568,22100.0
2006-01-30 13:00:00,13.82,13.84,13.8,13.81,19200.0,13.5666,13.5863,13.547,13.5568,19200.0
2006-01-30 13:30:00,13.83,13.87,13.82,13.84,15200.0,13.5764,13.6157,13.5666,13.5863,15200.0
2006-01-30 14:00:00,13.84,13.89,13.79,13.8,24200.0,13.5863,13.6353,13.5372,13.547,24200.0
2006-01-30 14:30:00,13.8,13.82,13.75,13.75,24200.0,13.547,13.5666,13.4979,13.4979,24200.0
2006-01-30 15:00:00,13.75,13.81,13.67,13.8,51100.0,13.4979,13.5568,13.4194,13.547,51100.0
2006-01-30 15:30:00,13.78,13.79,13.71,13.76,50700.0,13.5274,13.5372,13.4586,13.5077,50700.0
2006-01-31 09:30:00,13.75,13.79,13.68,13.7,28500.0,13.4979,13.5372,13.4292,13.4488,28500.0
2006-01-31 10:00:00,13.69,13.76,13.62,13.72,13600.0,13.439,13.5077,13.3703,13.4685,13600.0
2006-01-31 10:30:00,13.73,13.77,13.71,13.76,10900.0,13.4783,13.5175,13.4586,13.5077,10900.0
2006-01-31 11:00:00,13.76,13.8,13.74,13.74,17100.0,13.5077,13.547,13.4881,13.4881,17100.0
2006-01-31 11:30:00,13.75,13.81,13.74,13.8,16500.0,13.4979,13.5568,13.4881,13.547,16500.0
2006-01-31 12:00:00,13.8,13.81,13.75,13.78,15400.0,13.547,13.5568,13.4979,13.5274,15400.0
2006-01-31 12:30:00,13.78,13.79,13.75,13.75,19000.0,13.5274,13.5372,13.4979,13.4979,19000.0
2006-01-31 13:00:00,13.75,13.78,13.72,13.76,17000.0,13.4979,13.5274,13.4685,13.5077,17000.0
2006-01-31 13:30:00,13.76,13.9,13.74,13.89,35100.0,13.5077,13.6452,13.4881,13.6353,35100.0
2006-01-31 14:00:00,13.89,13.95,13.74,13.85,54400.0,13.6353,13.6942,13.4881,13.5961,54400.0
2006-01-31 14:30:00,13.83,13.94,13.79,13.91,66500.0,13.5764,13.6844,13.5372,13.655,66500.0
2006-01-31 15:00:00,13.92,13.94,13.83,13.9,35300.0,13.6648,13.6844,13.5764,13.6452,35300.0
2006-01-31 15:30:00,13.9,13.93,13.82,13.83,55100.0,13.6452,13.6746,13.5666,13.5764,55100.0
2006-02-01 09:30:00,13.75,13.86,13.68,13.79,18800.0,13.4979,13.6059,13.4292,13.5372,18800.0
2006-02-01 10:00:00,13.8,13.89,13.76,13.82,16600.0,13.547,13.6353,13.5077,13.5666,16600.0
2006-02-01 10:30:00,13.82,13.84,13.76,13.8,10100.0,13.5666,13.5863,13.5077,13.547,10100.0
2006-02-01 11:00:00,13.83,13.9,13.7,13.75,29700.0,13.5764,13.6452,13.4488,13.4979,29700.0
2006-02-01 11:30:00,13.75,13.85,13.75,13.85,9000.0,13.4979,13.5961,13.4979,13.5961,9000.0
2006-02-01 12:00:00,13.85,13.85,13.76,13.85,11800.0,13.5961,13.5961,13.5077,13.5961,11800.0
2006-02-01 12:30:00,13.85,13.88,13.77,13.78,16600.0,13.5961,13.6255,13.5175,13.5274,16600.0
2006-02-01 13:00:00,13.77,13.77,13.68,13.74,17700.0,13.5175,13.5175,13.4292,13.4881,17700.0
2006-02-01 13:30:00,13.73,13.73,13.62,13.68,20000.0,13.4783,13.4783,13.3703,13.4292,20000.0
2006-02-01 14:00:00,13.68,13.74,13.68,13.71,10600.0,13.4292,13.4881,13.4292,13.4586,10600.0
2006-02-01 14:30:00,13.72,13.72,13.64,13.67,30200.0,13.4685,13.4685,13.3899,13.4194,30200.0
2006-02-01 15:00:00,13.67,13.69,13.58,13.63,72400.0,13.4194,13.439,13.331,13.3801,72400.0
2006-02-01 15:30:00,13.63,13.68,13.59,13.64,109200.0,13.3801,13.4292,13.3408,13.3899,109200.0
2006-02-02 09:30:00,13.5,13.54,13.42,13.44,55000.0,13.2525,13.2918,13.174,13.1936,55000.0
2006-02-02 10:00:00,13.44,13.48,13.42,13.44,30700.0,13.1936,13.2329,13.174,13.1936,30700.0
2006-02-02 10:30:00,13.44,13.45,13.21,13.21,41200.0,13.1936,13.2034,12.9678,12.9678,41200.0
2006-02-02 11:00:00,13.22,13.24,13.13,13.14,58200.0,12.9776,12.9973,12.8893,12.8991,58200.0
2006-02-02 11:30:00,13.13,13.21,13.11,13.16,38400.0,12.8893,12.9678,12.8696,12.9187,38400.0
2006-02-02 12:00:00,13.15,13.23,13.15,13.18,35900.0,12.9089,12.9874,12.9089,12.9384,35900.0
2006-02-02 12:30:00,13.17,13.28,13.17,13.28,39200.0,12.9285,13.0365,12.9285,13.0365,39200.0
2006-02-02 13:00:00,13.28,13.29,13.25,13.25,33900.0,13.0365,13.0463,13.0071,13.0071,33900.0
2006-02-02 13:30:00,13.25,13.26,13.12,13.14,28800.0,13.0071,13.0169,12.8795,12.8991,28800.0
2006-02-02 14:00:00,13.14,13.16,13.1,13.1,31900.0,12.8991,12.9187,12.8598,12.8598,31900.0
2006-02-02 14:30:00,13.1,13.17,13.07,13.07,29300.0,12.8598,12.9285,12.8304,12.8304,29300.0
2006-02-02 15:00:00,13.07,13.12,13.06,13.1,39800.0,12.8304,12.8795,12.8206,12.8598,39800.0
2006-02-02 15:30:00,13.11,13.17,13.1,13.14,73700.0,12.8696,12.9285,12.8598,12.8991,73700.0
2006-02-03 09:30:00,13.0,13.2,12.98,13.02,56300.0,12.7617,12.958,12.742,12.7813,56300.0
2006-02-03 10:00:00,13.02,13.02,12.84,12.85,49300.0,12.7813,12.7813,12.6046,12.6144,49300.0
2006-02-03 10:30:00,12.86,12.89,12.8,12.88,50900.0,12.6242,12.6537,12.5653,12.6439,50900.0
2006-02-03 11:00:00,12.88,12.93,12.88,12.9,19900.0,12.6439,12.6929,12.6439,12.6635,19900.0
2006-02-03 11:30:00,12.9,12.98,12.9,12.95,67500.0,12.6635,12.742,12.6635,12.7126,67500.0
2006-02-03 12:00:00,12.94,12.95,12.86,12.91,26800.0,12.7028,12.7126,12.6242,12.6733,26800.0
2006-02-03 12:30:00,12.91,12.95,12.86,12.91,22500.0,12.6733,12.7126,12.6242,12.6733,22500.0
2006-02-03 13:00:00,12.9,13.07,12.9,13.06,83700.0,12.6635,12.8304,12.6635,12.8206,83700.0
2006-02-03 13:30:00,13.05,13.12,13.05,13.07,33500.0,12.8107,12.8795,12.8107,12.8304,33500.0
2006-02-03 14:00:00,13.07,13.08,13.0,13.04,28000.0,12.8304,12.8402,12.7617,12.8009,28000.0
2006-02-03 14:30:00,13.03,13.08,13.02,13.05,14500.0,12.7911,12.8402,12.7813,12.8107,14500.0
2006-02-03 15:00:00,13.05,13.08,13.01,13.02,22500.0,12.8107,12.8402,12.7715,12.7813,22500.0
2006-02-03 15:30:00,13.02,13.04,12.96,12.98,51200.0,12.7813,12.8009,12.7224,12.742,51200.0
2006-02-06 09:30:00,12.75,12.88,12.75,12.76,90600.0,12.5162,12.6439,12.5162,12.5261,90600.0
2006-02-06 10:00:00,12.77,12.78,12.56,12.56,66000.0,12.5359,12.5457,12.3297,12.3297,66000.0
2006-02-06 10:30:00,12.56,12.7,12.56,12.65,80300.0,12.3297,12.4672,12.3297,12.4181,80300.0
2006-02-06 11:00:00,12.65,12.75,12.65,12.74,38800.0,12.4181,12.5162,12.4181,12.5064,38800.0
2006-02-06 11:30:00,12.74,12.75,12.7,12.71,21300.0,12.5064,12.5162,12.4672,12.477,21300.0
2006-02-06 12:00:00,12.71,12.76,12.67,12.69,48000.0,12.477,12.5261,12.4377,12.4573,48000.0
2006-02-06 12:30:00,12.68,12.68,12.61,12.61,30900.0,12.4475,12.4475,12.3788,12.3788,30900.0
2006-02-06 13:00:00,12.61,12.62,12.58,12.6,34400.0,12.3788,12.3886,12.3494,12.369,34400.0
2006-02-06 13:30:00,12.6,12.65,12.57,12.58,43300.0,12.369,12.4181,12.3395,12.3494,43300.0
2006-02-06 14:00:00,12.57,12.58,12.48,12.52,158800.0,12.3395,12.3494,12.2512,12.2905,158800.0
2006-02-06 14:30:00,12.53,12.56,12.5,12.52,67400.0,12.3003,12.3297,12.2708,12.2905,67400.0
2006-02-06 15:00:00,12.52,12.62,12.51,12.56,59400.0,12.2905,12.3886,12.2806,12.3297,59400.0
2006-02-06 15:30:00,12.56,12.63,12.56,12.63,117900.0,12.3297,12.3984,12.3297,12.3984,117900.0
2006-02-07 09:30:00,12.65,12.78,12.5,12.66,57000.0,12.4181,12.5457,12.2708,12.4279,57000.0
2006-02-07 10:00:00,12.68,12.75,12.65,12.66,30900.0,12.4475,12.5162,12.4181,12.4279,30900.0
2006-02-07 10:30:00,12.65,12.66,12.53,12.6,42200.0,12.4181,12.4279,12.3003,12.369,42200.0
2006-02-07 11:00:00,12.59,12.72,12.58,12.72,36100.0,12.3592,12.4868,12.3494,12.4868,36100.0
2006-02-07 11:30:00,12.7,12.71,12.6,12.61,27600.0,12.4672,12.477,12.369,12.3788,27600.0
2006-02-07 12:00:00,12.62,12.62,12.51,12.53,37300.0,12.3886,12.3886,12.2806,12.3003,37300.0
2006-02-07 12:30:00,12.51,12.54,12.5,12.52,19500.0,12.2806,12.3101,12.2708,12.2905,19500.0
2006-02-07 13:00:00,12.51,12.54,12.46,12.52,63800.0,12.2806,12.3101,12.2316,12.2905,63800.0
2006-02-07 13:30:00,12.52,12.55,12.47,12.53,44500.0,12.2905,12.3199,12.2414,12.3003,44500.0
2006-02-07 14:00:00,12.53,12.55,12.43,12.47,95300.0,12.3003,12.3199,12.2021,12.2414,95300.0
2006-02-07 14:30:00,12.47,12.47,12.3,12.33,255700.0,12.2414,12.2414,12.0745,12.1039,255700.0
2006-02-07 15:00:00,12.33,12.35,12.24,12.32,231800.0,12.1039,12.1236,12.0156,12.0941,231800.0
2006-02-07 15:30:00,12.31,12.4,12.29,12.37,254200.0,12.0843,12.1727,12.0647,12.1432,254200.0
2006-02-08 09:30:00,12.39,12.5,12.3,12.43,202200.0,12.1628,12.2708,12.0745,12.2021,202200.0
2006-02-08 10:00:00,12.44,12.54,12.43,12.51,170300.0,12.2119,12.3101,12.2021,12.2806,170300.0
2006-02-08 10:30:00,12.51,12.58,12.5,12.55,108600.0,12.2806,12.3494,12.2708,12.3199,108600.0
2006-02-08 11:00:00,12.55,12.58,12.5,12.56,42400.0,12.3199,12.3494,12.2708,12.3297,42400.0
2006-02-08 11:30:00,12.56,12.56,12.51,12.54,56600.0,12.3297,12.3297,12.2806,12.3101,56600.0
2006-02-08 12:00:00,12.55,12.58,12.53,12.55,17000.0,12.3199,12.3494,12.3003,12.3199,17000.0
2006-02-08 12:30:00,12.56,12.61,12.55,12.59,85900.0,12.3297,12.3788,12.3199,12.3592,85900.0
2006-02-08 13:00:00,12.6,12.66,12.6,12.64,26800.0,12.369,12.4279,12.369,12.4083,26800.0
2006-02-08 13:30:00,12.64,12.72,12.64,12.67,28300.0,12.4083,12.4868,12.4083,12.4377,28300.0
2006-02-08 14:00:00,12.66,12.68,12.56,12.56,27900.0,12.4279,12.4475,12.3297,12.3297,27900.0
2006-02-08 14:30:00,12.56,12.61,12.54,12.58,32900.0,12.3297,12.3788,12.3101,12.3494,32900.0
2006-02-08 15:00:00,12.59,12.82,12.57,12.8,80900.0,12.3592,12.585,12.3395,12.5653,80900.0
2006-02-08 15:30:00,12.8,12.8,12.7,12.78,120700.0,12.5653,12.5653,12.4672,12.5457,120700.0
2006-02-09 09:30:00,12.76,13.0,12.75,12.95,45800.0,12.5261,12.7617,12.5162,12.7126,45800.0
2006-02-09 10:00:00,12.95,13.11,12.95,13.04,67500.0,12.7126,12.8696,12.7126,12.8009,67500.0
2006-02-09 10:30:00,13.05,13.09,13.05,13.07,29500.0,12.8107,12.85,12.8107,12.8304,29500.0
2006-02-09 11:00:00,13.07,13.09,12.98,13.02,24700.0,12.8304,12.85,12.742,12.7813,24700.0
2006-02-09 11:30:00,13.02,13.05,13.02,13.03,20600.0,12.7813,12.8107,12.7813,12.7911,20600.0
2006-02-09 12:00:00,13.03,13.08,13.03,13.06,46300.0,12.7911,12.8402,12.7911,12.8206,46300.0
2006-02-09 12:30:00,13.06,13.1,13.04,13.07,20700.0,12.8206,12.8598,12.8009,12.8304,20700.0
2006-02-09 13:00:00,13.08,13.11,13.03,13.04,19700.0,12.8402,12.8696,12.7911,12.8009,19700.0
2006-02-09 13:30:00,13.04,13.06,13.01,13.03,12400.0,12.8009,12.8206,12.7715,12.7911,12400.0
2006-02-09 14:00:00,13.02,13.02,12.92,12.93,23200.0,12.7813,12.7813,12.6831,12.6929,23200.0
2006-02-09 14:30:00,12.93,13.0,12.91,12.97,18200.0,12.6929,12.7617,12.6733,12.7322,18200.0
2006-02-09 15:00:00,12.97,12.97,12.85,12.88,37700.0,12.7322,12.7322,12.6144,12.6439,37700.0
2006-02-09 15:30:00,12.88,12.92,12.81,12.81,79300.0,12.6439,12.6831,12.5751,12.5751,79300.0
2006-02-10 09:30:00,13.3,13.36,12.98,13.01,114200.0,13.0562,13.1151,12.742,12.7715,114200.0
2006-02-10 10:00:00,13.01,13.05,12.9,12.95,33000.0,12.7715,12.8107,12.6635,12.7126,33000.0
2006-02-10 10:30:00,12.95,12.99,12.86,12.97,40200.0,12.7126,12.7518,12.6242,12.7322,40200.0
2006-02-10 11:00:00,12.96,13.02,12.86,12.86,37300.0,12.7224,12.7813,12.6242,12.6242,37300.0
2006-02-10 11:30:00,12.86,12.89,12.81,12.81,32400.0,12.6242,12.6537,12.5751,12.5751,32400.0
2006-02-10 12:00:00,12.81,12.88,12.81,12.86,35400.0,12.5751,12.6439,12.5751,12.6242,35400.0
2006-02-10 12:30:00,12.86,12.88,12.84,12.86,21400.0,12.6242,12.6439,12.6046,12.6242,21400.0
2006-02-10 13:00:00,12.86,12.87,12.75,12.79,27500.0,12.6242,12.634,12.5162,12.5555,27500.0
2006-02-10 13:30:00,12.78,12.92,12.77,12.92,35500.0,12.5457,12.6831,12.5359,12.6831,35500.0
2006-02-10 14:00:00,12.91,12.97,12.87,12.92,36100.0,12.6733,12.7322,12.634,12.6831,36100.0
2006-02-10 14:30:00,12.91,13.06,12.89,13.04,36000.0,12.6733,12.8206,12.6537,12.8009,36000.0
2006-02-10 15:00:00,13.05,13.1,13.0,13.06,78900.0,12.8107,12.8598,12.7617,12.8206,78900.0
2006-02-10 15:30:00,13.06,13.1,13.0,13.03,113100.0,12.8206,12.8598,12.7617,12.7911,113100.0
2006-02-13 09:30:00,13.06,13.17,12.96,13.11,74300.0,12.8206,12.9285,12.7224,12.8696,74300.0
2006-02-13 10:00:00,13.08,13.08,12.94,13.01,28300.0,12.8402,12.8402,12.7028,12.7715,28300.0
2006-02-13 10:30:00,13.0,13.12,12.99,13.11,38700.0,12.7617,12.8795,12.7518,12.8696,38700.0
2006-02-13 11:00:00,13.11,13.17,13.1,13.11,36600.0,12.8696,12.9285,12.8598,12.8696,36600.0
2006-02-13 11:30:00,13.11,13.11,12.9,12.9,75800.0,12.8696,12.8696,12.6635,12.6635,75800.0
2006-02-13 12:00:00,12.91,12.98,12.9,12.96,42500.0,12.6733,12.742,12.6635,12.7224,42500.0
2006-02-13 12:30:00,12.95,12.98,12.94,12.95,30200.0,12.7126,12.742,12.7028,12.7126,30200.0
2006-02-13 13:00:00,12.95,12.97,12.94,12.95,32100.0,12.7126,12.7322,12.7028,12.7126,32100.0
2006-02-13 13:30:00,12.95,13.03,12.94,13.0,48300.0,12.7126,12.7911,12.7028,12.7617,48300.0
2006-02-13 14:00:00,13.01,13.05,12.98,13.01,54500.0,12.7715,12.8107,12.742,12.7715,54500.0
2006-02-13 14:30:00,13.01,13.03,12.95,12.95,49900.0,12.7715,12.7911,12.7126,12.7126,49900.0
2006-02-13 15:00:00,12.95,12.98,12.94,12.96,38700.0,12.7126,12.742,12.7028,12.7224,38700.0
2006-02-13 15:30:00,12.97,13.01,12.86,12.93,211900.0,12.7322,12.7715,12.6242,12.6929,211900.0
2006-02-14 09:30:00,12.9,13.01,12.73,12.87,36500.0,12.6635,12.7715,12.4966,12.634,36500.0
2006-02-14 10:00:00,12.9,13.1,12.78,13.08,86900.0,12.6635,12.8598,12.5457,12.8402,86900.0
2006-02-14 10:30:00,13.07,13.16,13.03,13.14,36400.0,12.8304,12.9187,12.7911,12.8991,36400.0
2006-02-14 11:00:00,13.14,13.25,13.11,13.2,69200.0,12.8991,13.0071,12.8696,12.958,69200.0
2006-02-14 11:30:00,13.2,13.32,13.2,13.28,55000.0,12.958,13.0758,12.958,13.0365,55000.0
2006-02-14 12:00:00,13.28,13.28,13.2,13.24,27500.0,13.0365,13.0365,12.958,12.9973,27500.0
2006-02-14 12:30:00,13.25,13.25,13.18,13.18,12900.0,13.0071,13.0071,12.9384,12.9384,12900.0
2006-02-14 13:00:00,13.18,13.19,13.13,13.15,15500.0,12.9384,12.9482,12.8893,12.9089,15500.0
2006-02-14 13:30:00,13.15,13.2,13.12,13.12,19300.0,12.9089,12.958,12.8795,12.8795,19300.0
2006-02-14 14:00:00,13.11,13.27,13.11,13.23,29100.0,12.8696,13.0267,12.8696,12.9874,29100.0
2006-02-14 14:30:00,13.25,13.25,13.15,13.16,20000.0,13.0071,13.0071,12.9089,12.9187,20000.0
2006-02-14 15:00:00,13.15,13.25,13.15,13.19,25400.0,12.9089,13.0071,12.9089,12.9482,25400.0
2006-02-14 15:30:00,13.18,13.21,13.12,13.14,41200.0,12.9384,12.9678,12.8795,12.8991,41200.0
2006-02-15 09:30:00,13.09,13.2,13.04,13.12,19300.0,12.85,12.958,12.8009,12.8795,19300.0
2006-02-15 10:00:00,13.13,13.37,13.04,13.28,33800.0,12.8893,13.1249,12.8009,13.0365,33800.0
2006-02-15 10:30:00,13.3,13.35,13.26,13.29,28700.0,13.0562,13.1052,13.0169,13.0463,28700.0
2006-02-15 11:00:00,13.29,13.3,13.1,13.11,15300.0,13.0463,13.0562,12.8598,12.8696,15300.0
2006-02-15 11:30:00,13.12,13.17,13.09,13.15,11100.0,12.8795,12.9285,12.85,12.9089,11100.0
2006-02-15 12:00:00,13.15,13.16,13.07,13.09,15300.0,12.9089,12.9187,12.8304,12.85,15300.0
2006-02-15 12:30:00,13.09,13.11,13.04,13.07,30000.0,12.85,12.8696,12.8009,12.8304,30000.0
2006-02-15 13:00:00,13.07,13.13,13.06,13.11,13400.0,12.8304,12.8893,12.8206,12.8696,13400.0
2006-02-15 13:30:00,13.1,13.14,13.09,13.14,14700.0,12.8598,12.8991,12.85,12.8991,14700.0
2006-02-15 14:00:00,13.14,13.16,13.09,13.16,13800.0,12.8991,12.9187,12.85,12.9187,13800.0
2006-02-15 14:30:00,13.18,13.2,13.14,13.2,19600.0,12.9384,12.958,12.8991,12.958,19600.0
2006-02-15 15:00:00,13.2,13.21,13.14,13.14,32300.0,12.958,12.9678,12.8991,12.8991,32300.0
2006-02-15 15:30:00,13.13,13.26,13.13,13.24,79400.0,12.8893,13.0169,12.8893,12.9973,79400.0
2006-02-16 09:30:00,13.19,13.33,12.8,12.9,139900.0,12.9482,13.0856,12.5653,12.6635,139900.0
2006-02-16 10:00:00,12.89,13.0,12.8,12.94,62400.0,12.6537,12.7617,12.5653,12.7028,62400.0
2006-02-16 10:30:00,12.94,12.98,12.89,12.95,61900.0,12.7028,12.742,12.6537,12.7126,61900.0
2006-02-16 11:00:00,12.95,12.98,12.9,12.97,35600.0,12.7126,12.742,12.6635,12.7322,35600.0
2006-02-16 11:30:00,12.97,13.07,12.97,13.03,43400.0,12.7322,12.8304,12.7322,12.7911,43400.0
2006-02-16 12:00:00,13.03,13.13,13.0,13.1,23900.0,12.7911,12.8893,12.7617,12.8598,23900.0
2006-02-16 12:30:00,13.1,13.15,13.08,13.15,25100.0,12.8598,12.9089,12.8402,12.9089,25100.0
2006-02-16 13:00:00,13.14,13.16,13.08,13.1,75800.0,12.8991,12.9187,12.8402,12.8598,75800.0
2006-02-16 13:30:00,13.1,13.1,12.99,13.0,61800.0,12.8598,12.8598,12.7518,12.7617,61800.0
2006-02-16 14:00:00,13.0,13.0,12.94,12.95,33400.0,12.7617,12.7617,12.7028,12.7126,33400.0
2006-02-16 14:30:00,12.94,13.03,12.9,13.02,89500.0,12.7028,12.7911,12.6635,12.7813,89500.0
2006-02-16 15:00:00,13.03,13.11,13.03,13.07,139700.0,12.7911,12.8696,12.7911,12.8304,139700.0
2006-02-16 15:30:00,13.06,13.1,13.0,13.06,151100.0,12.8206,12.8598,12.7617,12.8206,151100.0
2006-02-17 09:30:00,12.24,13.08,12.24,12.95,65200.0,12.0156,12.8402,12.0156,12.7126,65200.0
2006-02-17 10:00:00,12.96,12.99,12.85,12.85,39700.0,12.7224,12.7518,12.6144,12.6144,39700.0
2006-02-17 10:30:00,12.85,12.89,12.81,12.85,57100.0,12.6144,12.6537,12.5751,12.6144,57100.0
2006-02-17 11:00:00,12.84,12.85,12.75,12.8,68500.0,12.6046,12.6144,12.5162,12.5653,68500.0
2006-02-17 11:30:00,12.8,12.82,12.78,12.79,31700.0,12.5653,12.585,12.5457,12.5555,31700.0
2006-02-17 12:00:00,12.78,12.87,12.78,12.86,41300.0,12.5457,12.634,12.5457,12.6242,41300.0
2006-02-17 12:30:00,12.85,12.85,12.78,12.8,32400.0,12.6144,12.6144,12.5457,12.5653,32400.0
2006-02-17 13:00:00,12.79,12.8,12.69,12.69,47000.0,12.5555,12.5653,12.4573,12.4573,47000.0
2006-02-17 13:30:00,12.68,12.7,12.67,12.67,55000.0,12.4475,12.4672,12.4377,12.4377,55000.0
2006-02-17 14:00:00,12.67,12.71,12.66,12.7,41600.0,12.4377,12.477,12.4279,12.4672,41600.0
2006-02-17 14:30:00,12.67,12.71,12.65,12.67,63200.0,12.4377,12.477,12.4181,12.4377,63200.0
2006-02-17 15:00:00,12.66,12.73,12.61,12.7,94000.0,12.4279,12.4966,12.3788,12.4672,94000.0
2006-02-17 15:30:00,12.7,12.73,12.67,12.72,106000.0,12.4672,12.4966,12.4377,12.4868,106000.0
2006-02-21 09:30:00,12.69,12.79,12.64,12.75,46100.0,12.4573,12.5555,12.4083,12.5162,46100.0
2006-02-21 10:00:00,12.76,12.76,12.58,12.62,64700.0,12.5261,12.5261,12.3494,12.3886,64700.0
2006-02-21 10:30:00,12.62,12.73,12.57,12.57,107100.0,12.3886,12.4966,12.3395,12.3395,107100.0
2006-02-21 11:00:00,12.55,12.6,12.48,12.48,134000.0,12.3199,12.369,12.2512,12.2512,134000.0
2006-02-21 11:30:00,12.48,12.52,12.44,12.45,302200.0,12.2512,12.2905,12.2119,12.2217,302200.0
2006-02-21 12:00:00,12.45,12.5,12.39,12.39,166700.0,12.2217,12.2708,12.1628,12.1628,166700.0
2006-02-21 12:30:00,12.39,12.41,12.35,12.35,35700.0,12.1628,12.1825,12.1236,12.1236,35700.0
2006-02-21 13:00:00,12.35,12.41,12.35,12.37,44500.0,12.1236,12.1825,12.1236,12.1432,44500.0
2006-02-21 13:30:00,12.38,12.43,12.37,12.4,69800.0,12.153,12.2021,12.1432,12.1727,69800.0
2006-02-21 14:00:00,12.41,12.45,12.3,12.3,105700.0,12.1825,12.2217,12.0745,12.0745,105700.0
2006-02-21 14:30:00,12.31,12.37,12.3,12.34,242800.0,12.0843,12.1432,12.0745,12.1138,242800.0
2006-02-21 15:00:00,12.34,12.43,12.3,12.36,199200.0,12.1138,12.2021,12.0745,12.1334,199200.0
2006-02-21 15:30:00,12.34,12.37,12.3,12.31,205100.0,12.1138,12.1432,12.0745,12.0843,205100.0
2006-02-22 09:30:00,12.41,12.48,12.36,12.38,62000.0,12.1825,12.2512,12.1334,12.153,62000.0
2006-02-22 10:00:00,12.38,12.5,12.31,12.48,1099900.0,12.153,12.2708,12.0843,12.2512,1099900.0
2006-02-22 10:30:00,12.49,12.64,12.46,12.6,175300.0,12.261,12.4083,12.2316,12.369,175300.0
2006-02-22 11:00:00,12.6,12.65,12.58,12.64,112000.0,12.369,12.4181,12.3494,12.4083,112000.0
2006-02-22 11:30:00,12.66,12.7,12.54,12.55,289400.0,12.4279,12.4672,12.3101,12.3199,289400.0
2006-02-22 12:00:00,12.55,12.6,12.53,12.55,171500.0,12.3199,12.369,12.3003,12.3199,171500.0
2006-02-22 12:30:00,12.55,12.6,12.51,12.53,39700.0,12.3199,12.369,12.2806,12.3003,39700.0
2006-02-22 13:00:00,12.54,12.58,12.48,12.48,67100.0,12.3101,12.3494,12.2512,12.2512,67100.0
2006-02-22 13:30:00,12.48,12.51,12.47,12.5,33400.0,12.2512,12.2806,12.2414,12.2708,33400.0
2006-02-22 14:00:00,12.49,12.56,12.48,12.55,46900.0,12.261,12.3297,12.2512,12.3199,46900.0
2006-02-22 14:30:00,12.54,12.55,12.48,12.49,59000.0,12.3101,12.3199,12.2512,12.261,59000.0
2006-02-22 15:00:00,12.49,12.49,12.4,12.44,94300.0,12.261,12.261,12.1727,12.2119,94300.0
2006-02-22 15:30:00,12.44,12.46,12.4,12.42,127900.0,12.2119,12.2316,12.1727,12.1923,127900.0
2006-02-23 09:30:00,12.54,12.59,12.43,12.5,119200.0,12.3101,12.3592,12.2021,12.2708,119200.0
2006-02-23 10:00:00,12.48,12.69,12.48,12.66,309500.0,12.2512,12.4573,12.2512,12.4279,309500.0
2006-02-23 10:30:00,12.66,12.82,12.63,12.65,142900.0,12.4279,12.585,12.3984,12.4181,142900.0
2006-02-23 11:00:00,12.65,12.72,12.6,12.68,2090200.0,12.4181,12.4868,12.369,12.4475,2090200.0
2006-02-23 11:30:00,12.68,12.72,12.62,12.66,131500.0,12.4475,12.4868,12.3886,12.4279,131500.0
2006-02-23 12:00:00,12.66,12.71,12.66,12.68,80100.0,12.4279,12.477,12.4279,12.4475,80100.0
2006-02-23 12:30:00,12.68,12.7,12.63,12.69,73800.0,12.4475,12.4672,12.3984,12.4573,73800.0
2006-02-23 13:00:00,12.69,12.77,12.69,12.77,63400.0,12.4573,12.5359,12.4573,12.5359,63400.0
2006-02-23 13:30:00,12.76,12.94,12.75,12.9,77100.0,12.5261,12.7028,12.5162,12.6635,77100.0
2006-02-23 14:00:00,12.9,12.94,12.89,12.89,84500.0,12.6635,12.7028,12.6537,12.6537,84500.0
2006-02-23 14:30:00,12.9,12.95,12.89,12.93,116300.0,12.6635,12.7126,12.6537,12.6929,116300.0
2006-02-23 15:00:00,12.93,13.06,12.93,12.96,122600.0,12.6929,12.8206,12.6929,12.7224,122600.0
2006-02-23 15:30:00,12.95,12.96,12.69,12.87,292500.0,12.7126,12.7224,12.4573,12.634,292500.0
2006-02-24 09:30:00,13.85,13.9,13.35,13.51,360600.0,13.5961,13.6452,13.1052,13.2623,360600.0
2006-02-24 10:00:00,13.5,13.95,13.42,13.65,363400.0,13.2525,13.6942,13.174,13.3997,363400.0
2006-02-24 10:30:00,13.65,13.7,13.39,13.46,283000.0,13.3997,13.4488,13.1445,13.2132,283000.0
2006-02-24 11:00:00,13.49,13.56,13.45,13.52,197900.0,13.2427,13.3114,13.2034,13.2721,197900.0
2006-02-24 11:30:00,13.51,13.65,13.47,13.58,255600.0,13.2623,13.3997,13.223,13.331,255600.0
2006-02-24 12:00:00,13.58,13.6,13.51,13.53,48300.0,13.331,13.3507,13.2623,13.2819,48300.0
2006-02-24 12:30:00,13.53,13.53,13.42,13.52,190500.0,13.2819,13.2819,13.174,13.2721,190500.0
2006-02-24 13:00:00,13.52,13.54,13.42,13.43,100700.0,13.2721,13.2918,13.174,13.1838,100700.0
2006-02-24 13:30:00,13.43,13.43,13.25,13.3,125900.0,13.1838,13.1838,13.0071,13.0562,125900.0
2006-02-24 14:00:00,13.31,13.4,13.29,13.4,60900.0,13.066,13.1543,13.0463,13.1543,60900.0
2006-02-24 14:30:00,13.39,13.45,13.38,13.45,420600.0,13.1445,13.2034,13.1347,13.2034,420600.0
2006-02-24 15:00:00,13.45,13.45,13.35,13.41,116400.0,13.2034,13.2034,13.1052,13.1641,116400.0
2006-02-24 15:30:00,13.41,13.41,13.31,13.35,177000.0,13.1641,13.1641,13.066,13.1052,177000.0
2006-02-27 09:30:00,13.65,13.65,13.43,13.47,106200.0,13.3997,13.3997,13.1838,13.223,106200.0
2006-02-27 10:00:00,13.48,13.5,13.41,13.5,89500.0,13.2329,13.2525,13.1641,13.2525,89500.0
2006-02-27 10:30:00,13.49,13.5,13.43,13.43,59500.0,13.2427,13.2525,13.1838,13.1838,59500.0
2006-02-27 11:00:00,13.44,13.55,13.42,13.52,172900.0,13.1936,13.3016,13.174,13.2721,172900.0
2006-02-27 11:30:00,13.54,13.55,13.44,13.54,63200.0,13.2918,13.3016,13.1936,13.2918,63200.0
2006-02-27 12:00:00,13.55,13.63,13.5,13.62,175900.0,13.3016,13.3801,13.2525,13.3703,175900.0
2006-02-27 12:30:00,13.63,13.64,13.57,13.58,62200.0,13.3801,13.3899,13.3212,13.331,62200.0
2006-02-27 13:00:00,13.58,13.59,13.5,13.52,45900.0,13.331,13.3408,13.2525,13.2721,45900.0
2006-02-27 13:30:00,13.52,13.59,13.5,13.58,48600.0,13.2721,13.3408,13.2525,13.331,48600.0
2006-02-27 14:00:00,13.58,13.64,13.55,13.63,111400.0,13.331,13.3899,13.3016,13.3801,111400.0
2006-02-27 14:30:00,13.63,13.69,13.63,13.67,128200.0,13.3801,13.439,13.3801,13.4194,128200.0
2006-02-27 15:00:00,13.68,13.8,13.61,13.79,160600.0,13.4292,13.547,13.3605,13.5372,160600.0
2006-02-27 15:30:00,13.78,13.83,13.75,13.81,439100.0,13.5274,13.5764,13.4979,13.5568,439100.0
2006-02-28 09:30:00,13.78,13.95,13.69,13.82,119800.0,13.5274,13.6942,13.439,13.5666,119800.0
2006-02-28 10:00:00,13.81,13.81,13.63,13.72,134000.0,13.5568,13.5568,13.3801,13.4685,134000.0
2006-02-28 10:30:00,13.72,13.72,13.65,13.65,84200.0,13.4685,13.4685,13.3997,13.3997,84200.0
2006-02-28 11:00:00,13.66,13.66,13.6,13.6,66900.0,13.4096,13.4096,13.3507,13.3507,66900.0
2006-02-28 11:30:00,13.6,13.63,13.57,13.6,60200.0,13.3507,13.3801,13.3212,13.3507,60200.0
2006-02-28 12:00:00,13.59,13.61,13.54,13.54,45400.0,13.3408,13.3605,13.2918,13.2918,45400.0
2006-02-28 12:30:00,13.55,13.55,13.48,13.53,32300.0,13.3016,13.3016,13.2329,13.2819,32300.0
2006-02-28 13:00:00,13.53,13.61,13.53,13.59,176800.0,13.2819,13.3605,13.2819,13.3408,176800.0
2006-02-28 13:30:00,13.59,13.66,13.59,13.64,90900.0,13.3408,13.4096,13.3408,13.3899,90900.0
2006-02-28 14:00:00,13.64,13.66,13.58,13.65,71500.0,13.3899,13.4096,13.331,13.3997,71500.0
2006-02-28 14:30:00,13.64,13.67,13.62,13.64,132900.0,13.3899,13.4194,13.3703,13.3899,132900.0
2006-02-28 15:00:00,13.64,13.66,13.62,13.66,114500.0,13.3899,13.4096,13.3703,13.4096,114500.0
2006-02-28 15:30:00,13.66,13.69,13.6,13.67,210800.0,13.4096,13.439,13.3507,13.4194,210800.0
2006-03-01 09:30:00,13.69,13.85,13.67,13.7,139700.0,13.439,13.5961,13.4194,13.4488,139700.0
2006-03-01 10:00:00,13.7,13.81,13.7,13.81,702500.0,13.4488,13.5568,13.4488,13.5568,702500.0
2006-03-01 10:30:00,13.8,13.97,13.76,13.96,100000.0,13.547,13.7139,13.5077,13.7041,100000.0
2006-03-01 11:00:00,13.96,13.97,13.91,13.92,51900.0,13.7041,13.7139,13.655,13.6648,51900.0
2006-03-01 11:30:00,13.93,13.97,13.88,13.95,52100.0,13.6746,13.7139,13.6255,13.6942,52100.0
2006-03-01 12:00:00,13.95,13.95,13.81,13.83,251900.0,13.6942,13.6942,13.5568,13.5764,251900.0
2006-03-01 12:30:00,13.84,13.87,13.73,13.87,72700.0,13.5863,13.6157,13.4783,13.6157,72700.0
2006-03-01 13:00:00,13.85,13.88,13.83,13.85,33000.0,13.5961,13.6255,13.5764,13.5961,33000.0
2006-03-01 13:30:00,13.86,13.89,13.84,13.86,54900.0,13.6059,13.6353,13.5863,13.6059,54900.0
2006-03-01 14:00:00,13.87,13.89,13.84,13.86,58900.0,13.6157,13.6353,13.5863,13.6059,58900.0
2006-03-01 14:30:00,13.86,13.91,13.84,13.9,59800.0,13.6059,13.655,13.5863,13.6452,59800.0
2006-03-01 15:00:00,13.89,13.97,13.87,13.96,126200.0,13.6353,13.7139,13.6157,13.7041,126200.0
2006-03-01 15:30:00,13.95,13.96,13.9,13.96,152600.0,13.6942,13.7041,13.6452,13.7041,152600.0
2006-03-02 09:30:00,13.89,13.91,13.79,13.85,60200.0,13.6353,13.655,13.5372,13.5961,60200.0
2006-03-02 10:00:00,13.85,14.0,13.81,13.98,71400.0,13.5961,13.7433,13.5568,13.7237,71400.0
2006-03-02 10:30:00,14.0,14.1,13.99,14.04,141400.0,13.7433,13.8415,13.7335,13.7826,141400.0
2006-03-02 11:00:00,14.03,14.15,14.03,14.12,121200.0,13.7728,13.8906,13.7728,13.8611,121200.0
2006-03-02 11:30:00,14.12,14.12,13.96,13.96,185800.0,13.8611,13.8611,13.7041,13.7041,185800.0
2006-03-02 12:00:00,13.96,13.96,13.8,13.83,50900.0,13.7041,13.7041,13.547,13.5764,50900.0
2006-03-02 12:30:00,13.84,13.96,13.83,13.91,42400.0,13.5863,13.7041,13.5764,13.655,42400.0
2006-03-02 13:00:00,13.91,14.0,13.91,13.97,44900.0,13.655,13.7433,13.655,13.7139,44900.0
2006-03-02 13:30:00,13.97,14.0,13.93,13.94,30400.0,13.7139,13.7433,13.6746,13.6844,30400.0
2006-03-02 14:00:00,13.95,13.96,13.88,13.91,41600.0,13.6942,13.7041,13.6255,13.655,41600.0
2006-03-02 14:30:00,13.9,13.97,13.89,13.93,98300.0,13.6452,13.7139,13.6353,13.6746,98300.0
2006-03-02 15:00:00,13.93,13.98,13.9,13.94,118300.0,13.6746,13.7237,13.6452,13.6844,118300.0
2006-03-02 15:30:00,13.94,14.0,13.92,13.99,234000.0,13.6844,13.7433,13.6648,13.7335,234000.0
2006-03-03 09:30:00,13.8,13.89,13.71,13.85,73300.0,13.547,13.6353,13.4586,13.5961,73300.0
2006-03-03 10:00:00,13.86,13.95,13.82,13.88,43800.0,13.6059,13.6942,13.5666,13.6255,43800.0
2006-03-03 10:30:00,13.89,13.97,13.85,13.86,57900.0,13.6353,13.7139,13.5961,13.6059,57900.0
2006-03-03 11:00:00,13.85,13.96,13.85,13.91,58700.0,13.5961,13.7041,13.5961,13.655,58700.0
2006-03-03 11:30:00,13.9,13.94,13.86,13.89,29000.0,13.6452,13.6844,13.6059,13.6353,29000.0
2006-03-03 12:00:00,13.92,14.05,13.9,14.03,39300.0,13.6648,13.7924,13.6452,13.7728,39300.0
2006-03-03 12:30:00,14.02,14.03,13.98,14.0,60400.0,13.763,13.7728,13.7237,13.7433,60400.0
2006-03-03 13:00:00,14.0,14.07,13.96,14.07,30200.0,13.7433,13.812,13.7041,13.812,30200.0
2006-03-03 13:30:00,14.07,14.1,14.02,14.02,44100.0,13.812,13.8415,13.763,13.763,44100.0
2006-03-03 14:00:00,14.01,14.04,13.97,13.97,33400.0,13.7531,13.7826,13.7139,13.7139,33400.0
2006-03-03 14:30:00,13.96,14.02,13.95,13.99,35800.0,13.7041,13.763,13.6942,13.7335,35800.0
2006-03-03 15:00:00,14.0,14.0,13.9,13.96,75500.0,13.7433,13.7433,13.6452,13.7041,75500.0
2006-03-03 15:30:00,13.96,13.97,13.9,13.92,88600.0,13.7041,13.7139,13.6452,13.6648,88600.0
2006-03-06 09:30:00,13.93,13.93,13.79,13.87,67300.0,13.6746,13.6746,13.5372,13.6157,67300.0
2006-03-06 10:00:00,13.87,13.94,13.81,13.85,210600.0,13.6157,13.6844,13.5568,13.5961,210600.0
2006-03-06 10:30:00,13.85,13.92,13.84,13.89,91500.0,13.5961,13.6648,13.5863,13.6353,91500.0
2006-03-06 11:00:00,13.9,13.94,13.85,13.87,175200.0,13.6452,13.6844,13.5961,13.6157,175200.0
2006-03-06 11:30:00,13.88,13.91,13.83,13.89,260900.0,13.6255,13.655,13.5764,13.6353,260900.0
2006-03-06 12:00:00,13.89,13.92,13.85,13.87,79900.0,13.6353,13.6648,13.5961,13.6157,79900.0
2006-03-06 12:30:00,13.87,13.88,13.8,13.81,106300.0,13.6157,13.6255,13.547,13.5568,106300.0
2006-03-06 13:00:00,13.81,13.84,13.79,13.8,62200.0,13.5568,13.5863,13.5372,13.547,62200.0
2006-03-06 13:30:00,13.8,13.82,13.75,13.79,196600.0,13.547,13.5666,13.4979,13.5372,196600.0
2006-03-06 14:00:00,13.79,13.8,13.67,13.67,205900.0,13.5372,13.547,13.4194,13.4194,205900.0
2006-03-06 14:30:00,13.66,13.68,13.51,13.58,108800.0,13.4096,13.4292,13.2623,13.331,108800.0
2006-03-06 15:00:00,13.58,13.66,13.56,13.65,96100.0,13.331,13.4096,13.3114,13.3997,96100.0
2006-03-06 15:30:00,13.65,13.67,13.58,13.6,104200.0,13.3997,13.4194,13.331,13.3507,104200.0
2006-03-07 09:30:00,13.54,13.63,13.35,13.39,110000.0,13.2918,13.3801,13.1052,13.1445,110000.0
2006-03-07 10:00:00,13.42,13.6,13.42,13.58,31300.0,13.174,13.3507,13.174,13.331,31300.0
2006-03-07 10:30:00,13.58,13.69,13.56,13.67,40200.0,13.331,13.439,13.3114,13.4194,40200.0
2006-03-07 11:00:00,13.67,13.7,13.62,13.65,29400.0,13.4194,13.4488,13.3703,13.3997,29400.0
2006-03-07 11:30:00,13.66,13.68,13.6,13.6,25400.0,13.4096,13.4292,13.3507,13.3507,25400.0
2006-03-07 12:00:00,13.6,13.63,13.49,13.49,21900.0,13.3507,13.3801,13.2427,13.2427,21900.0
2006-03-07 12:30:00,13.49,13.49,13.36,13.37,37100.0,13.2427,13.2427,13.1151,13.1249,37100.0
2006-03-07 13:00:00,13.36,13.48,13.32,13.45,36800.0,13.1151,13.2329,13.0758,13.2034,36800.0
2006-03-07 13:30:00,13.45,13.48,13.45,13.46,19900.0,13.2034,13.2329,13.2034,13.2132,19900.0
2006-03-07 14:00:00,13.45,13.48,13.41,13.42,46600.0,13.2034,13.2329,13.1641,13.174,46600.0
2006-03-07 14:30:00,13.41,13.42,13.28,13.33,83200.0,13.1641,13.174,13.0365,13.0856,83200.0
2006-03-07 15:00:00,13.34,13.34,13.23,13.28,293300.0,13.0954,13.0954,12.9874,13.0365,293300.0
2006-03-07 15:30:00,13.27,13.35,13.22,13.31,156300.0,13.0267,13.1052,12.9776,13.066,156300.0
2006-03-08 09:30:00,13.32,13.4,13.14,13.4,54500.0,13.0758,13.1543,12.8991,13.1543,54500.0
2006-03-08 10:00:00,13.4,13.42,13.26,13.27,53400.0,13.1543,13.174,13.0169,13.0267,53400.0
2006-03-08 10:30:00,13.29,13.39,13.25,13.31,27200.0,13.0463,13.1445,13.0071,13.066,27200.0
2006-03-08 11:00:00,13.31,13.45,13.31,13.43,39600.0,13.066,13.2034,13.066,13.1838,39600.0
2006-03-08 11:30:00,13.43,13.45,13.31,13.33,36000.0,13.1838,13.2034,13.066,13.0856,36000.0
2006-03-08 12:00:00,13.33,13.4,13.33,13.38,39900.0,13.0856,13.1543,13.0856,13.1347,39900.0
2006-03-08 12:30:00,13.37,13.5,13.36,13.49,61200.0,13.1249,13.2525,13.1151,13.2427,61200.0
2006-03-08 13:00:00,13.48,13.55,13.48,13.54,43300.0,13.2329,13.3016,13.2329,13.2918,43300.0
2006-03-08 13:30:00,13.53,13.57,13.49,13.52,60500.0,13.2819,13.3212,13.2427,13.2721,60500.0
2006-03-08 14:00:00,13.52,13.62,13.51,13.58,65800.0,13.2721,13.3703,13.2623,13.331,65800.0
2006-03-08 14:30:00,13.57,13.7,13.57,13.68,68500.0,13.3212,13.4488,13.3212,13.4292,68500.0
2006-03-08 15:00:00,13.69,13.7,13.63,13.66,76900.0,13.439,13.4488,13.3801,13.4096,76900.0
2006-03-08 15:30:00,13.66,13.74,13.58,13.7,468900.0,13.4096,13.4881,13.331,13.4488,468900.0
2006-03-09 09:30:00,13.73,13.83,13.65,13.78,42100.0,13.4783,13.5764,13.3997,13.5274,42100.0
2006-03-09 10:00:00,13.78,13.83,13.73,13.79,26200.0,13.5274,13.5764,13.4783,13.5372,26200.0
2006-03-09 10:30:00,13.79,13.87,13.75,13.78,70900.0,13.5372,13.6157,13.4979,13.5274,70900.0
2006-03-09 11:00:00,13.78,13.79,13.75,13.75,27900.0,13.5274,13.5372,13.4979,13.4979,27900.0
2006-03-09 11:30:00,13.75,13.76,13.68,13.68,31100.0,13.4979,13.5077,13.4292,13.4292,31100.0
2006-03-09 12:00:00,13.68,13.68,13.63,13.65,31200.0,13.4292,13.4292,13.3801,13.3997,31200.0
2006-03-09 12:30:00,13.65,13.65,13.58,13.58,24400.0,13.3997,13.3997,13.331,13.331,24400.0
2006-03-09 13:00:00,13.58,13.58,13.5,13.51,36300.0,13.331,13.331,13.2525,13.2623,36300.0
2006-03-09 13:30:00,13.51,13.56,13.5,13.55,25600.0,13.2623,13.3114,13.2525,13.3016,25600.0
2006-03-09 14:00:00,13.55,13.65,13.54,13.64,25700.0,13.3016,13.3997,13.2918,13.3899,25700.0
2006-03-09 14:30:00,13.65,13.67,13.6,13.6,20200.0,13.3997,13.4194,13.3507,13.3507,20200.0
2006-03-09 15:00:00,13.6,13.65,13.58,13.62,43100.0,13.3507,13.3997,13.331,13.3703,43100.0
2006-03-09 15:30:00,13.62,13.64,13.54,13.54,55200.0,13.3703,13.3899,13.2918,13.2918,55200.0
2006-03-10 09:30:00,13.59,13.63,13.45,13.58,37300.0,13.3408,13.3801,13.2034,13.331,37300.0
2006-03-10 10:00:00,13.59,13.76,13.56,13.73,25200.0,13.3408,13.5077,13.3114,13.4783,25200.0
2006-03-10 10:30:00,13.75,13.8,13.72,13.75,29200.0,13.4979,13.547,13.4685,13.4979,29200.0
2006-03-10 11:00:00,13.76,13.76,13.66,13.73,16300.0,13.5077,13.5077,13.4096,13.4783,16300.0
2006-03-10 11:30:00,13.7,13.72,13.66,13.67,36900.0,13.4488,13.4685,13.4096,13.4194,36900.0
2006-03-10 12:00:00,13.69,13.75,13.69,13.71,23200.0,13.439,13.4979,13.439,13.4586,23200.0
2006-03-10 12:30:00,13.71,13.73,13.69,13.7,20100.0,13.4586,13.4783,13.439,13.4488,20100.0
2006-03-10 13:00:00,13.71,13.75,13.69,13.74,52800.0,13.4586,13.4979,13.439,13.4881,52800.0
2006-03-10 13:30:00,13.76,13.78,13.69,13.75,437400.0,13.5077,13.5274,13.439,13.4979,437400.0
2006-03-10 14:00:00,13.75,13.77,13.7,13.71,27400.0,13.4979,13.5175,13.4488,13.4586,27400.0
2006-03-10 14:30:00,13.7,13.72,13.67,13.67,38300.0,13.4488,13.4685,13.4194,13.4194,38300.0
2006-03-10 15:00:00,13.67,13.72,13.64,13.68,58800.0,13.4194,13.4685,13.3899,13.4292,58800.0
2006-03-10 15:30:00,13.69,13.72,13.63,13.71,84900.0,13.439,13.4685,13.3801,13.4586,84900.0
2006-03-13 09:30:00,13.7,13.91,13.68,13.8,46900.0,13.4488,13.655,13.4292,13.547,46900.0
2006-03-13 10:00:00,13.81,13.92,13.8,13.83,40400.0,13.5568,13.6648,13.547,13.5764,40400.0
2006-03-13 10:30:00,13.83,13.89,13.8,13.8,23800.0,13.5764,13.6353,13.547,13.547,23800.0
2006-03-13 11:00:00,13.8,13.83,13.77,13.82,30900.0,13.547,13.5764,13.5175,13.5666,30900.0
2006-03-13 11:30:00,13.82,13.82,13.72,13.73,26600.0,13.5666,13.5666,13.4685,13.4783,26600.0
2006-03-13 12:00:00,13.72,13.76,13.71,13.76,15700.0,13.4685,13.5077,13.4586,13.5077,15700.0
2006-03-13 12:30:00,13.76,13.77,13.65,13.75,34700.0,13.5077,13.5175,13.3997,13.4979,34700.0
2006-03-13 13:00:00,13.75,13.77,13.66,13.71,17900.0,13.4979,13.5175,13.4096,13.4586,17900.0
2006-03-13 13:30:00,13.72,13.75,13.64,13.67,18300.0,13.4685,13.4979,13.3899,13.4194,18300.0
2006-03-13 14:00:00,13.66,13.71,13.61,13.61,23600.0,13.4096,13.4586,13.3605,13.3605,23600.0
2006-03-13 14:30:00,13.61,13.65,13.52,13.53,38200.0,13.3605,13.3997,13.2721,13.2819,38200.0
2006-03-13 15:00:00,13.53,13.57,13.5,13.51,44300.0,13.2819,13.3212,13.2525,13.2623,44300.0
2006-03-13 15:30:00,13.51,13.57,13.5,13.54,53400.0,13.2623,13.3212,13.2525,13.2918,53400.0
2006-03-14 09:30:00,13.49,13.59,13.37,13.5,122400.0,13.2427,13.3408,13.1249,13.2525,122400.0
2006-03-14 10:00:00,13.52,13.56,13.45,13.51,73500.0,13.2721,13.3114,13.2034,13.2623,73500.0
2006-03-14 10:30:00,13.52,13.57,13.38,13.53,68300.0,13.2721,13.3212,13.1347,13.2819,68300.0
2006-03-14 11:00:00,13.54,13.73,13.53,13.71,53400.0,13.2918,13.4783,13.2819,13.4586,53400.0
2006-03-14 11:30:00,13.72,13.78,13.68,13.77,73200.0,13.4685,13.5274,13.4292,13.5175,73200.0
2006-03-14 12:00:00,13.78,13.8,13.72,13.74,61000.0,13.5274,13.547,13.4685,13.4881,61000.0
2006-03-14 12:30:00,13.75,13.75,13.67,13.73,43200.0,13.4979,13.4979,13.4194,13.4783,43200.0
2006-03-14 13:00:00,13.72,13.8,13.7,13.77,43100.0,13.4685,13.547,13.4488,13.5175,43100.0
2006-03-14 13:30:00,13.77,13.8,13.7,13.7,28100.0,13.5175,13.547,13.4488,13.4488,28100.0
2006-03-14 14:00:00,13.71,13.72,13.55,13.63,103300.0,13.4586,13.4685,13.3016,13.3801,103300.0
2006-03-14 14:30:00,13.62,13.67,13.53,13.61,76500.0,13.3703,13.4194,13.2819,13.3605,76500.0
2006-03-14 15:00:00,13.61,13.62,13.56,13.58,77200.0,13.3605,13.3703,13.3114,13.331,77200.0
2006-03-14 15:30:00,13.58,13.65,13.57,13.6,165000.0,13.331,13.3997,13.3212,13.3507,165000.0
2006-03-15 09:30:00,13.62,13.65,13.51,13.65,170800.0,13.3703,13.3997,13.2623,13.3997,170800.0
2006-03-15 10:00:00,13.66,13.74,13.65,13.71,53400.0,13.4096,13.4881,13.3997,13.4586,53400.0
2006-03-15 10:30:00,13.71,13.75,13.6,13.65,180200.0,13.4586,13.4979,13.3507,13.3997,180200.0
2006-03-15 11:00:00,13.66,13.84,13.65,13.78,161600.0,13.4096,13.5863,13.3997,13.5274,161600.0
2006-03-15 11:30:00,13.79,13.88,13.77,13.87,61100.0,13.5372,13.6255,13.5175,13.6157,61100.0
2006-03-15 12:00:00,13.87,13.99,13.82,13.95,67700.0,13.6157,13.7335,13.5666,13.6942,67700.0
2006-03-15 12:30:00,13.94,14.16,13.93,14.12,99800.0,13.6844,13.9004,13.6746,13.8611,99800.0
2006-03-15 13:00:00,14.12,14.16,14.03,14.15,64000.0,13.8611,13.9004,13.7728,13.8906,64000.0
2006-03-15 13:30:00,14.14,14.52,14.13,14.51,275600.0,13.8808,14.2538,13.8709,14.244,275600.0
2006-03-15 14:00:00,14.5,14.55,14.43,14.47,165300.0,14.2342,14.2832,14.1654,14.2047,165300.0
2006-03-15 14:30:00,14.47,14.48,14.38,14.41,278700.0,14.2047,14.2145,14.1164,14.1458,278700.0
2006-03-15 15:00:00,14.42,14.47,14.39,14.43,108600.0,14.1556,14.2047,14.1262,14.1654,108600.0
2006-03-15 15:30:00,14.43,14.45,14.35,14.38,169100.0,14.1654,14.1851,14.0869,14.1164,169100.0
2006-03-16 09:30:00,14.45,14.45,14.3,14.4,65300.0,14.1851,14.1851,14.0378,14.136,65300.0
2006-03-16 10:00:00,14.4,14.5,14.39,14.45,56600.0,14.136,14.2342,14.1262,14.1851,56600.0
2006-03-16 10:30:00,14.45,14.52,14.43,14.52,59600.0,14.1851,14.2538,14.1654,14.2538,59600.0
2006-03-16 11:00:00,14.52,14.6,14.5,14.57,85600.0,14.2538,14.3323,14.2342,14.3029,85600.0
2006-03-16 11:30:00,14.57,14.69,14.56,14.64,239100.0,14.3029,14.4207,14.2931,14.3716,239100.0
2006-03-16 12:00:00,14.65,14.67,14.6,14.63,33300.0,14.3814,14.401,14.3323,14.3618,33300.0
2006-03-16 12:30:00,14.63,14.65,14.57,14.57,38300.0,14.3618,14.3814,14.3029,14.3029,38300.0
2006-03-16 13:00:00,14.57,14.6,14.56,14.57,37000.0,14.3029,14.3323,14.2931,14.3029,37000.0
2006-03-16 13:30:00,14.56,14.64,14.55,14.6,87600.0,14.2931,14.3716,14.2832,14.3323,87600.0
2006-03-16 14:00:00,14.6,14.7,14.6,14.68,747600.0,14.3323,14.4305,14.3323,14.4109,747600.0
2006-03-16 14:30:00,14.69,14.91,14.68,14.9,281300.0,14.4207,14.6366,14.4109,14.6268,281300.0
2006-03-16 15:00:00,14.91,15.03,14.9,15.0,315200.0,14.6366,14.7544,14.6268,14.725,315200.0
2006-03-16 15:30:00,15.01,15.11,15.0,15.05,354400.0,14.7348,14.833,14.725,14.7741,354400.0
2006-03-17 09:30:00,15.05,15.16,14.9,15.13,701000.0,14.7741,14.8821,14.6268,14.8526,701000.0
2006-03-17 10:00:00,15.13,15.37,15.1,15.34,119300.0,14.8526,15.0882,14.8232,15.0588,119300.0
2006-03-17 10:30:00,15.34,15.36,15.22,15.25,199800.0,15.0588,15.0784,14.941,14.9704,199800.0
2006-03-17 11:00:00,15.25,15.26,15.19,15.21,446800.0,14.9704,14.9802,14.9115,14.9311,446800.0
2006-03-17 11:30:00,15.21,15.22,15.1,15.1,524500.0,14.9311,14.941,14.8232,14.8232,524500.0
2006-03-17 12:00:00,15.09,15.15,15.08,15.08,1757100.0,14.8133,14.8722,14.8035,14.8035,1757100.0
2006-03-17 12:30:00,15.09,15.12,15.06,15.06,689900.0,14.8133,14.8428,14.7839,14.7839,689900.0
2006-03-17 13:00:00,15.07,15.08,15.0,15.0,97400.0,14.7937,14.8035,14.725,14.725,97400.0
2006-03-17 13:30:00,15.0,15.02,14.97,14.98,37700.0,14.725,14.7446,14.6955,14.7054,37700.0
2006-03-17 14:00:00,14.99,15.0,14.98,14.99,36700.0,14.7152,14.725,14.7054,14.7152,36700.0
2006-03-17 14:30:00,14.98,15.03,14.96,15.03,73700.0,14.7054,14.7544,14.6857,14.7544,73700.0
2006-03-17 15:00:00,15.02,15.08,15.02,15.03,66100.0,14.7446,14.8035,14.7446,14.7544,66100.0
2006-03-17 15:30:00,15.03,15.2,15.03,15.16,215900.0,14.7544,14.9213,14.7544,14.8821,215900.0
2006-03-20 09:30:00,15.12,15.15,14.93,14.95,114200.0,14.8428,14.8722,14.6563,14.6759,114200.0
2006-03-20 10:00:00,14.95,14.98,14.81,14.81,52400.0,14.6759,14.7054,14.5385,14.5385,52400.0
2006-03-20 10:30:00,14.8,14.8,14.72,14.77,54100.0,14.5287,14.5287,14.4501,14.4992,54100.0
2006-03-20 11:00:00,14.77,14.79,14.72,14.73,34600.0,14.4992,14.5188,14.4501,14.4599,34600.0
2006-03-20 11:30:00,14.74,14.77,14.72,14.74,26400.0,14.4698,14.4992,14.4501,14.4698,26400.0
2006-03-20 12:00:00,14.74,14.81,14.74,14.79,58400.0,14.4698,14.5385,14.4698,14.5188,58400.0
2006-03-20 12:30:00,14.79,14.89,14.79,14.86,42800.0,14.5188,14.617,14.5188,14.5876,42800.0
2006-03-20 13:00:00,14.86,14.9,14.82,14.89,28100.0,14.5876,14.6268,14.5483,14.617,28100.0
2006-03-20 13:30:00,14.88,14.9,14.82,14.85,24900.0,14.6072,14.6268,14.5483,14.5777,24900.0
2006-03-20 14:00:00,14.85,14.85,14.73,14.84,1297200.0,14.5777,14.5777,14.4599,14.5679,1297200.0
2006-03-20 14:30:00,14.83,14.83,14.72,14.73,58300.0,14.5581,14.5581,14.4501,14.4599,58300.0
2006-03-20 15:00:00,14.74,14.74,14.66,14.69,91900.0,14.4698,14.4698,14.3912,14.4207,91900.0
2006-03-20 15:30:00,14.69,14.7,14.57,14.6,229100.0,14.4207,14.4305,14.3029,14.3323,229100.0
2006-03-21 09:30:00,14.53,14.82,14.48,14.81,74100.0,14.2636,14.5483,14.2145,14.5385,74100.0
2006-03-21 10:00:00,14.81,14.94,14.79,14.86,107400.0,14.5385,14.6661,14.5188,14.5876,107400.0
2006-03-21 10:30:00,14.86,15.0,14.86,14.9,74200.0,14.5876,14.725,14.5876,14.6268,74200.0
2006-03-21 11:00:00,14.87,14.93,14.87,14.89,63100.0,14.5974,14.6563,14.5974,14.617,63100.0
2006-03-21 11:30:00,14.9,15.07,14.89,15.04,137700.0,14.6268,14.7937,14.617,14.7643,137700.0
2006-03-21 12:00:00,15.04,15.05,14.97,14.99,74800.0,14.7643,14.7741,14.6955,14.7152,74800.0
2006-03-21 12:30:00,14.99,15.04,14.98,14.99,37400.0,14.7152,14.7643,14.7054,14.7152,37400.0
2006-03-21 13:00:00,14.98,15.01,14.96,14.96,40600.0,14.7054,14.7348,14.6857,14.6857,40600.0
2006-03-21 13:30:00,14.95,14.97,14.9,14.93,69100.0,14.6759,14.6955,14.6268,14.6563,69100.0
2006-03-21 14:00:00,14.92,14.93,14.87,14.88,94400.0,14.6465,14.6563,14.5974,14.6072,94400.0
2006-03-21 14:30:00,14.87,14.89,14.8,14.81,72200.0,14.5974,14.617,14.5287,14.5385,72200.0
2006-03-21 15:00:00,14.8,14.82,14.78,14.78,101300.0,14.5287,14.5483,14.509,14.509,101300.0
2006-03-21 15:30:00,14.77,14.89,14.74,14.75,218200.0,14.4992,14.617,14.4698,14.4796,218200.0
2006-03-22 09:30:00,14.69,14.97,14.69,14.91,100300.0,14.4207,14.6955,14.4207,14.6366,100300.0
2006-03-22 10:00:00,14.91,15.17,14.88,15.05,131900.0,14.6366,14.8919,14.6072,14.7741,131900.0
2006-03-22 10:30:00,15.06,15.09,14.93,14.94,114400.0,14.7839,14.8133,14.6563,14.6661,114400.0
2006-03-22 11:00:00,14.94,14.99,14.82,14.9,90500.0,14.6661,14.7152,14.5483,14.6268,90500.0
2006-03-22 11:30:00,14.9,14.9,14.72,14.72,78500.0,14.6268,14.6268,14.4501,14.4501,78500.0
2006-03-22 12:00:00,14.73,14.89,14.73,14.85,64200.0,14.4599,14.617,14.4599,14.5777,64200.0
2006-03-22 12:30:00,14.84,14.9,14.84,14.88,36000.0,14.5679,14.6268,14.5679,14.6072,36000.0
2006-03-22 13:00:00,14.88,15.03,14.88,14.93,139900.0,14.6072,14.7544,14.6072,14.6563,139900.0
2006-03-22 13:30:00,14.93,15.03,14.93,15.03,47300.0,14.6563,14.7544,14.6563,14.7544,47300.0
2006-03-22 14:00:00,15.02,15.09,15.0,15.06,120700.0,14.7446,14.8133,14.725,14.7839,120700.0
2006-03-22 14:30:00,15.07,15.07,14.96,14.99,56100.0,14.7937,14.7937,14.6857,14.7152,56100.0
2006-03-22 15:00:00,14.99,15.04,14.95,14.99,80900.0,14.7152,14.7643,14.6759,14.7152,80900.0
2006-03-22 15:30:00,14.99,15.06,14.96,15.0,232200.0,14.7152,14.7839,14.6857,14.725,232200.0
2006-03-23 09:30:00,14.88,15.03,14.8,15.03,60700.0,14.6072,14.7544,14.5287,14.7544,60700.0
2006-03-23 10:00:00,15.02,15.1,14.96,14.99,47900.0,14.7446,14.8232,14.6857,14.7152,47900.0
2006-03-23 10:30:00,14.99,14.99,14.89,14.9,23800.0,14.7152,14.7152,14.617,14.6268,23800.0
2006-03-23 11:00:00,14.89,15.01,14.85,14.99,34200.0,14.617,14.7348,14.5777,14.7152,34200.0
2006-03-23 11:30:00,14.99,15.05,14.98,15.03,30400.0,14.7152,14.7741,14.7054,14.7544,30400.0
2006-03-23 12:00:00,15.03,15.05,14.99,15.01,49600.0,14.7544,14.7741,14.7152,14.7348,49600.0
2006-03-23 12:30:00,15.01,15.09,14.99,15.05,15500.0,14.7348,14.8133,14.7152,14.7741,15500.0
2006-03-23 13:00:00,15.04,15.13,15.03,15.13,27500.0,14.7643,14.8526,14.7544,14.8526,27500.0
2006-03-23 13:30:00,15.12,15.25,15.12,15.22,89800.0,14.8428,14.9704,14.8428,14.941,89800.0
2006-03-23 14:00:00,15.22,15.28,15.2,15.23,143600.0,14.941,14.9999,14.9213,14.9508,143600.0
2006-03-23 14:30:00,15.24,15.32,15.23,15.29,163900.0,14.9606,15.0391,14.9508,15.0097,163900.0
2006-03-23 15:00:00,15.29,15.45,15.28,15.42,102400.0,15.0097,15.1667,14.9999,15.1373,102400.0
2006-03-23 15:30:00,15.42,15.52,15.32,15.4,392600.0,15.1373,15.2355,15.0391,15.1177,392600.0
2006-03-24 09:30:00,15.3,15.41,15.27,15.34,74800.0,15.0195,15.1275,14.99,15.0588,74800.0
2006-03-24 10:00:00,15.34,15.45,15.3,15.45,43100.0,15.0588,15.1667,15.0195,15.1667,43100.0
2006-03-24 10:30:00,15.44,15.56,15.43,15.54,59200.0,15.1569,15.2747,15.1471,15.2551,59200.0
2006-03-24 11:00:00,15.54,15.63,15.53,15.59,109900.0,15.2551,15.3434,15.2453,15.3042,109900.0
2006-03-24 11:30:00,15.59,15.6,15.47,15.48,41400.0,15.3042,15.314,15.1864,15.1962,41400.0
2006-03-24 12:00:00,15.49,15.49,15.41,15.47,48900.0,15.206,15.206,15.1275,15.1864,48900.0
2006-03-24 12:30:00,15.47,15.48,15.38,15.4,35900.0,15.1864,15.1962,15.098,15.1177,35900.0
2006-03-24 13:00:00,15.4,15.45,15.4,15.45,24900.0,15.1177,15.1667,15.1177,15.1667,24900.0
2006-03-24 13:30:00,15.45,15.52,15.44,15.49,45600.0,15.1667,15.2355,15.1569,15.206,45600.0
2006-03-24 14:00:00,15.49,15.51,15.44,15.46,36100.0,15.206,15.2256,15.1569,15.1766,36100.0
2006-03-24 14:30:00,15.45,15.5,15.44,15.44,37800.0,15.1667,15.2158,15.1569,15.1569,37800.0
2006-03-24 15:00:00,15.43,15.46,15.41,15.43,66500.0,15.1471,15.1766,15.1275,15.1471,66500.0
2006-03-24 15:30:00,15.44,15.45,15.39,15.45,87200.0,15.1569,15.1667,15.1078,15.1667,87200.0
2006-03-27 09:30:00,15.4,15.65,15.36,15.47,239600.0,15.1177,15.3631,15.0784,15.1864,239600.0
2006-03-27 10:00:00,15.45,15.59,15.44,15.48,84500.0,15.1667,15.3042,15.1569,15.1962,84500.0
2006-03-27 10:30:00,15.48,15.55,15.44,15.49,60100.0,15.1962,15.2649,15.1569,15.206,60100.0
2006-03-27 11:00:00,15.48,15.53,15.48,15.52,86900.0,15.1962,15.2453,15.1962,15.2355,86900.0
2006-03-27 11:30:00,15.52,15.58,15.48,15.5,144400.0,15.2355,15.2944,15.1962,15.2158,144400.0
2006-03-27 12:00:00,15.51,15.52,15.49,15.51,42900.0,15.2256,15.2355,15.206,15.2256,42900.0
2006-03-27 12:30:00,15.51,15.57,15.49,15.51,60600.0,15.2256,15.2845,15.206,15.2256,60600.0
2006-03-27 13:00:00,15.51,15.56,15.5,15.51,115900.0,15.2256,15.2747,15.2158,15.2256,115900.0
2006-03-27 13:30:00,15.52,15.56,15.51,15.56,41900.0,15.2355,15.2747,15.2256,15.2747,41900.0
2006-03-27 14:00:00,15.56,15.61,15.56,15.6,42600.0,15.2747,15.3238,15.2747,15.314,42600.0
2006-03-27 14:30:00,15.6,15.65,15.6,15.64,56500.0,15.314,15.3631,15.314,15.3533,56500.0
2006-03-27 15:00:00,15.63,15.63,15.6,15.61,111800.0,15.3434,15.3434,15.314,15.3238,111800.0
2006-03-27 15:30:00,15.61,15.62,15.6,15.62,104500.0,15.3238,15.3336,15.314,15.3336,104500.0
2006-03-28 09:30:00,15.63,15.64,15.5,15.5,280100.0,15.3434,15.3533,15.2158,15.2158,280100.0
2006-03-28 10:00:00,15.5,15.73,15.5,15.68,61300.0,15.2158,15.4416,15.2158,15.3925,61300.0
2006-03-28 10:30:00,15.69,15.7,15.65,15.65,370000.0,15.4023,15.4122,15.3631,15.3631,370000.0
2006-03-28 11:00:00,15.65,15.69,15.64,15.66,63800.0,15.3631,15.4023,15.3533,15.3729,63800.0
2006-03-28 11:30:00,15.66,15.7,15.62,15.68,23400.0,15.3729,15.4122,15.3336,15.3925,23400.0
2006-03-28 12:00:00,15.69,15.81,15.67,15.8,33900.0,15.4023,15.5201,15.3827,15.5103,33900.0
2006-03-28 12:30:00,15.8,15.86,15.8,15.81,43200.0,15.5103,15.5692,15.5103,15.5201,43200.0
2006-03-28 13:00:00,15.82,15.82,15.7,15.74,22400.0,15.53,15.53,15.4122,15.4514,22400.0
2006-03-28 13:30:00,15.74,15.74,15.58,15.59,69000.0,15.4514,15.4514,15.2944,15.3042,69000.0
2006-03-28 14:00:00,15.6,15.63,15.56,15.57,237800.0,15.314,15.3434,15.2747,15.2845,237800.0
2006-03-28 14:30:00,15.56,15.58,15.52,15.55,67900.0,15.2747,15.2944,15.2355,15.2649,67900.0
2006-03-28 15:00:00,15.56,15.57,15.5,15.55,155800.0,15.2747,15.2845,15.2158,15.2649,155800.0
2006-03-28 15:30:00,15.56,15.58,15.5,15.5,635700.0,15.2747,15.2944,15.2158,15.2158,635700.0
2006-03-29 09:30:00,16.0,16.0,15.45,15.55,96300.0,15.7067,15.7067,15.1667,15.2649,96300.0
2006-03-29 10:00:00,15.53,15.63,15.52,15.62,186500.0,15.2453,15.3434,15.2355,15.3336,186500.0
2006-03-29 10:30:00,15.62,15.7,15.6,15.7,43200.0,15.3336,15.4122,15.314,15.4122,43200.0
2006-03-29 11:00:00,15.7,15.86,15.7,15.86,107300.0,15.4122,15.5692,15.4122,15.5692,107300.0
2006-03-29 11:30:00,15.86,15.86,15.78,15.83,41200.0,15.5692,15.5692,15.4907,15.5398,41200.0
2006-03-29 12:00:00,15.83,15.85,15.8,15.81,53300.0,15.5398,15.5594,15.5103,15.5201,53300.0
2006-03-29 12:30:00,15.81,15.83,15.79,15.79,32800.0,15.5201,15.5398,15.5005,15.5005,32800.0
2006-03-29 13:00:00,15.8,15.89,15.78,15.88,76000.0,15.5103,15.5987,15.4907,15.5889,76000.0
2006-03-29 13:30:00,15.87,15.9,15.82,15.89,33000.0,15.579,15.6085,15.53,15.5987,33000.0
2006-03-29 14:00:00,15.88,15.92,15.86,15.89,40200.0,15.5889,15.6281,15.5692,15.5987,40200.0
2006-03-29 14:30:00,15.89,15.9,15.85,15.87,57600.0,15.5987,15.6085,15.5594,15.579,57600.0
2006-03-29 15:00:00,15.88,15.92,15.86,15.9,64200.0,15.5889,15.6281,15.5692,15.6085,64200.0
2006-03-29 15:30:00,15.9,15.93,15.84,15.9,88100.0,15.6085,15.6379,15.5496,15.6085,88100.0
2006-03-30 09:30:00,15.87,15.91,15.81,15.86,54900.0,15.579,15.6183,15.5201,15.5692,54900.0
2006-03-30 10:00:00,15.85,15.94,15.83,15.85,42700.0,15.5594,15.6478,15.5398,15.5594,42700.0
2006-03-30 10:30:00,15.85,15.85,15.76,15.84,72800.0,15.5594,15.5594,15.4711,15.5496,72800.0
2006-03-30 11:00:00,15.83,15.88,15.78,15.88,54200.0,15.5398,15.5889,15.4907,15.5889,54200.0
2006-03-30 11:30:00,15.88,15.88,15.82,15.85,27200.0,15.5889,15.5889,15.53,15.5594,27200.0
2006-03-30 12:00:00,15.85,15.88,15.82,15.85,24000.0,15.5594,15.5889,15.53,15.5594,24000.0
2006-03-30 12:30:00,15.85,15.86,15.78,15.8,24100.0,15.5594,15.5692,15.4907,15.5103,24100.0
2006-03-30 13:00:00,15.79,15.79,15.68,15.7,69200.0,15.5005,15.5005,15.3925,15.4122,69200.0
2006-03-30 13:30:00,15.69,15.71,15.67,15.7,49800.0,15.4023,15.422,15.3827,15.4122,49800.0
2006-03-30 14:00:00,15.7,15.73,15.66,15.7,82200.0,15.4122,15.4416,15.3729,15.4122,82200.0
2006-03-30 14:30:00,15.7,15.71,15.68,15.69,50300.0,15.4122,15.422,15.3925,15.4023,50300.0
2006-03-30 15:00:00,15.7,15.79,15.7,15.78,47800.0,15.4122,15.5005,15.4122,15.4907,47800.0
2006-03-30 15:30:00,15.78,15.82,15.74,15.79,79800.0,15.4907,15.53,15.4514,15.5005,79800.0
2006-03-31 09:30:00,15.95,15.95,15.85,15.94,61300.0,15.6576,15.6576,15.5594,15.6478,61300.0
2006-03-31 10:00:00,15.94,16.08,15.94,15.97,180400.0,15.6478,15.7852,15.6478,15.6772,180400.0
2006-03-31 10:30:00,15.96,15.97,15.82,15.88,64700.0,15.6674,15.6772,15.53,15.5889,64700.0
2006-03-31 11:00:00,15.88,15.95,15.86,15.89,21700.0,15.5889,15.6576,15.5692,15.5987,21700.0
2006-03-31 11:30:00,15.89,16.02,15.87,16.01,43200.0,15.5987,15.7263,15.579,15.7165,43200.0
2006-03-31 12:00:00,16.0,16.03,15.98,15.98,25300.0,15.7067,15.7361,15.687,15.687,25300.0
2006-03-31 12:30:00,15.99,16.03,15.96,15.98,21100.0,15.6968,15.7361,15.6674,15.687,21100.0
2006-03-31 13:00:00,15.98,16.03,15.98,16.01,17100.0,15.687,15.7361,15.687,15.7165,17100.0
2006-03-31 13:30:00,16.0,16.0,15.83,15.89,93900.0,15.7067,15.7067,15.5398,15.5987,93900.0
2006-03-31 14:00:00,15.89,16.02,15.86,16.02,45600.0,15.5987,15.7263,15.5692,15.7263,45600.0
2006-03-31 14:30:00,16.02,16.08,15.97,16.06,52000.0,15.7263,15.7852,15.6772,15.7656,52000.0
2006-03-31 15:00:00,16.06,16.06,16.0,16.02,52000.0,15.7656,15.7656,15.7067,15.7263,52000.0
2006-03-31 15:30:00,16.02,16.09,16.0,16.02,117400.0,15.7263,15.795,15.7067,15.7263,117400.0
2006-04-03 09:30:00,16.09,16.09,15.93,16.02,67400.0,15.795,15.795,15.6379,15.7263,67400.0
2006-04-03 10:00:00,16.03,16.18,16.0,16.17,55300.0,15.7361,15.8834,15.7067,15.8735,55300.0
2006-04-03 10:30:00,16.15,16.39,16.13,16.21,135800.0,15.8539,16.0895,15.8343,15.9128,135800.0
2006-04-03 11:00:00,16.21,16.27,16.06,16.23,118500.0,15.9128,15.9717,15.7656,15.9324,118500.0
2006-04-03 11:30:00,16.23,16.25,16.12,16.12,48500.0,15.9324,15.9521,15.8245,15.8245,48500.0
2006-04-03 12:00:00,16.11,16.15,16.02,16.11,36400.0,15.8146,15.8539,15.7263,15.8146,36400.0
2006-04-03 12:30:00,16.11,16.14,16.09,16.12,22300.0,15.8146,15.8441,15.795,15.8245,22300.0
2006-04-03 13:00:00,16.13,16.19,16.07,16.19,28900.0,15.8343,15.8932,15.7754,15.8932,28900.0
2006-04-03 13:30:00,16.18,16.24,16.16,16.19,42700.0,15.8834,15.9423,15.8637,15.8932,42700.0
2006-04-03 14:00:00,16.17,16.17,16.08,16.1,47600.0,15.8735,15.8735,15.7852,15.8048,47600.0
2006-04-03 14:30:00,16.11,16.13,15.98,16.0,35300.0,15.8146,15.8343,15.687,15.7067,35300.0
2006-04-03 15:00:00,16.0,16.05,15.97,16.0,147200.0,15.7067,15.7557,15.6772,15.7067,147200.0
2006-04-03 15:30:00,16.0,16.03,15.96,16.02,155600.0,15.7067,15.7361,15.6674,15.7263,155600.0
2006-04-04 09:30:00,15.98,16.14,15.9,16.12,57800.0,15.687,15.8441,15.6085,15.8245,57800.0
2006-04-04 10:00:00,16.12,16.27,16.03,16.1,44000.0,15.8245,15.9717,15.7361,15.8048,44000.0
2006-04-04 10:30:00,16.09,16.13,16.0,16.0,48500.0,15.795,15.8343,15.7067,15.7067,48500.0
2006-04-04 11:00:00,16.0,16.09,15.96,16.07,31400.0,15.7067,15.795,15.6674,15.7754,31400.0
2006-04-04 11:30:00,16.05,16.21,16.05,16.1,45200.0,15.7557,15.9128,15.7557,15.8048,45200.0
2006-04-04 12:00:00,16.1,16.2,16.09,16.12,69700.0,15.8048,15.903,15.795,15.8245,69700.0
2006-04-04 12:30:00,16.13,16.15,16.06,16.15,38300.0,15.8343,15.8539,15.7656,15.8539,38300.0
2006-04-04 13:00:00,16.15,16.17,16.06,16.1,209300.0,15.8539,15.8735,15.7656,15.8048,209300.0
2006-04-04 13:30:00,16.09,16.13,16.03,16.12,37100.0,15.795,15.8343,15.7361,15.8245,37100.0
2006-04-04 14:00:00,16.11,16.17,16.03,16.12,32600.0,15.8146,15.8735,15.7361,15.8245,32600.0
2006-04-04 14:30:00,16.11,16.12,15.99,16.08,39400.0,15.8146,15.8245,15.6968,15.7852,39400.0
2006-04-04 15:00:00,16.08,16.13,16.05,16.11,37800.0,15.7852,15.8343,15.7557,15.8146,37800.0
2006-04-04 15:30:00,16.1,16.17,16.03,16.1,59200.0,15.8048,15.8735,15.7361,15.8048,59200.0
2006-04-05 09:30:00,16.06,16.15,16.01,16.09,55000.0,15.7656,15.8539,15.7165,15.795,55000.0
2006-04-05 10:00:00,16.1,16.25,16.1,16.18,45700.0,15.8048,15.9521,15.8048,15.8834,45700.0
2006-04-05 10:30:00,16.17,16.18,15.99,16.03,32500.0,15.8735,15.8834,15.6968,15.7361,32500.0
2006-04-05 11:00:00,16.01,16.06,15.92,16.03,46700.0,15.7165,15.7656,15.6281,15.7361,46700.0
2006-04-05 11:30:00,16.04,16.04,15.91,16.0,27600.0,15.7459,15.7459,15.6183,15.7067,27600.0
2006-04-05 12:00:00,15.99,16.1,15.98,16.08,21900.0,15.6968,15.8048,15.687,15.7852,21900.0
2006-04-05 12:30:00,16.08,16.14,16.07,16.12,35500.0,15.7852,15.8441,15.7754,15.8245,35500.0
2006-04-05 13:00:00,16.12,16.2,16.12,16.2,35900.0,15.8245,15.903,15.8245,15.903,35900.0
2006-04-05 13:30:00,16.2,16.33,16.19,16.24,76000.0,15.903,16.0306,15.8932,15.9423,76000.0
2006-04-05 14:00:00,16.24,16.35,16.21,16.31,45100.0,15.9423,16.0502,15.9128,16.011,45100.0
2006-04-05 14:30:00,16.32,16.42,16.3,16.4,122000.0,16.0208,16.119,16.0012,16.0993,122000.0
2006-04-05 15:00:00,16.39,16.45,16.31,16.33,71800.0,16.0895,16.1484,16.011,16.0306,71800.0
2006-04-05 15:30:00,16.32,16.45,16.32,16.42,90600.0,16.0208,16.1484,16.0208,16.119,90600.0
2006-04-06 09:30:00,16.35,16.49,16.24,16.34,46200.0,16.0502,16.1877,15.9423,16.0404,46200.0
2006-04-06 10:00:00,16.27,16.39,16.16,16.26,38000.0,15.9717,16.0895,15.8637,15.9619,38000.0
2006-04-06 10:30:00,16.27,16.44,16.23,16.44,1280200.0,15.9717,16.1386,15.9324,16.1386,1280200.0
2006-04-06 11:00:00,16.44,16.54,16.37,16.52,106700.0,16.1386,16.2368,16.0699,16.2171,106700.0
2006-04-06 11:30:00,16.54,16.56,16.33,16.34,81600.0,16.2368,16.2564,16.0306,16.0404,81600.0
2006-04-06 12:00:00,16.33,16.38,16.33,16.35,35900.0,16.0306,16.0797,16.0306,16.0502,35900.0
2006-04-06 12:30:00,16.36,16.44,16.36,16.39,26300.0,16.0601,16.1386,16.0601,16.0895,26300.0
2006-04-06 13:00:00,16.4,16.54,16.38,16.5,46300.0,16.0993,16.2368,16.0797,16.1975,46300.0
2006-04-06 13:30:00,16.5,16.58,16.48,16.58,50700.0,16.1975,16.276,16.1779,16.276,50700.0
2006-04-06 14:00:00,16.59,16.59,16.5,16.52,111700.0,16.2858,16.2858,16.1975,16.2171,111700.0
2006-04-06 14:30:00,16.51,16.58,16.47,16.47,58100.0,16.2073,16.276,16.168,16.168,58100.0
2006-04-06 15:00:00,16.47,16.6,16.44,16.5,90400.0,16.168,16.2957,16.1386,16.1975,90400.0
2006-04-06 15:30:00,16.49,16.56,16.45,16.55,121900.0,16.1877,16.2564,16.1484,16.2466,121900.0
2006-04-07 09:30:00,16.64,16.81,16.57,16.74,52300.0,16.3349,16.5018,16.2662,16.4331,52300.0
2006-04-07 10:00:00,16.71,16.78,16.48,16.49,74600.0,16.4036,16.4724,16.1779,16.1877,74600.0
2006-04-07 10:30:00,16.49,16.58,16.43,16.5,51600.0,16.1877,16.276,16.1288,16.1975,51600.0
2006-04-07 11:00:00,16.51,16.55,16.45,16.46,42700.0,16.2073,16.2466,16.1484,16.1582,42700.0
2006-04-07 11:30:00,16.46,16.47,16.34,16.4,57000.0,16.1582,16.168,16.0404,16.0993,57000.0
2006-04-07 12:00:00,16.4,16.56,16.37,16.52,61000.0,16.0993,16.2564,16.0699,16.2171,61000.0
2006-04-07 12:30:00,16.5,16.55,16.49,16.51,73000.0,16.1975,16.2466,16.1877,16.2073,73000.0
2006-04-07 13:00:00,16.51,16.55,16.49,16.53,109700.0,16.2073,16.2466,16.1877,16.2269,109700.0
2006-04-07 13:30:00,16.54,16.55,16.39,16.41,45400.0,16.2368,16.2466,16.0895,16.1091,45400.0
2006-04-07 14:00:00,16.41,16.59,16.41,16.48,399500.0,16.1091,16.2858,16.1091,16.1779,399500.0
2006-04-07 14:30:00,16.48,16.62,16.46,16.58,58600.0,16.1779,16.3153,16.1582,16.276,58600.0
2006-04-07 15:00:00,16.58,16.63,16.54,16.55,67000.0,16.276,16.3251,16.2368,16.2466,67000.0
2006-04-07 15:30:00,16.54,16.57,16.47,16.57,90600.0,16.2368,16.2662,16.168,16.2662,90600.0
2006-04-10 09:30:00,16.57,16.63,16.5,16.52,39400.0,16.2662,16.3251,16.1975,16.2171,39400.0
2006-04-10 10:00:00,16.55,16.56,16.37,16.38,34400.0,16.2466,16.2564,16.0699,16.0797,34400.0
2006-04-10 10:30:00,16.38,16.39,16.28,16.36,46100.0,16.0797,16.0895,15.9815,16.0601,46100.0
2006-04-10 11:00:00,16.36,16.4,16.36,16.4,40700.0,16.0601,16.0993,16.0601,16.0993,40700.0
2006-04-10 11:30:00,16.4,16.48,16.4,16.45,25600.0,16.0993,16.1779,16.0993,16.1484,25600.0
2006-04-10 12:00:00,16.44,16.51,16.43,16.49,26600.0,16.1386,16.2073,16.1288,16.1877,26600.0
2006-04-10 12:30:00,16.47,16.5,16.35,16.35,26600.0,16.168,16.1975,16.0502,16.0502,26600.0
2006-04-10 13:00:00,16.36,16.41,16.32,16.32,40000.0,16.0601,16.1091,16.0208,16.0208,40000.0
2006-04-10 13:30:00,16.32,16.32,16.19,16.21,49700.0,16.0208,16.0208,15.8932,15.9128,49700.0
2006-04-10 14:00:00,16.21,16.23,16.16,16.17,50300.0,15.9128,15.9324,15.8637,15.8735,50300.0
2006-04-10 14:30:00,16.17,16.18,16.14,16.17,49600.0,15.8735,15.8834,15.8441,15.8735,49600.0
2006-04-10 15:00:00,16.17,16.22,16.11,16.16,48800.0,15.8735,15.9226,15.8146,15.8637,48800.0
2006-04-10 15:30:00,16.16,16.2,16.07,16.15,77600.0,15.8637,15.903,15.7754,15.8539,77600.0
2006-04-11 09:30:00,16.18,16.18,15.47,15.5,249300.0,15.8834,15.8834,15.1864,15.2158,249300.0
2006-04-11 10:00:00,15.5,15.54,15.38,15.42,204700.0,15.2158,15.2551,15.098,15.1373,204700.0
2006-04-11 10:30:00,15.43,15.43,15.25,15.3,135900.0,15.1471,15.1471,14.9704,15.0195,135900.0
2006-04-11 11:00:00,15.3,15.5,15.3,15.49,144500.0,15.0195,15.2158,15.0195,15.206,144500.0
2006-04-11 11:30:00,15.5,15.51,15.35,15.38,45500.0,15.2158,15.2256,15.0686,15.098,45500.0
2006-04-11 12:00:00,15.38,15.4,15.34,15.39,63800.0,15.098,15.1177,15.0588,15.1078,63800.0
2006-04-11 12:30:00,15.37,15.41,15.29,15.34,66000.0,15.0882,15.1275,15.0097,15.0588,66000.0
2006-04-11 13:00:00,15.34,15.37,15.2,15.24,76400.0,15.0588,15.0882,14.9213,14.9606,76400.0
2006-04-11 13:30:00,15.24,15.33,15.21,15.33,49800.0,14.9606,15.0489,14.9311,15.0489,49800.0
2006-04-11 14:00:00,15.31,15.44,15.31,15.43,45100.0,15.0293,15.1569,15.0293,15.1471,45100.0
2006-04-11 14:30:00,15.43,15.54,15.4,15.42,119500.0,15.1471,15.2551,15.1177,15.1373,119500.0
2006-04-11 15:00:00,15.41,15.49,15.39,15.47,98500.0,15.1275,15.206,15.1078,15.1864,98500.0
2006-04-11 15:30:00,15.47,15.83,15.43,15.61,700100.0,15.1864,15.5398,15.1471,15.3238,700100.0
2006-04-12 09:30:00,15.61,15.98,15.61,15.89,80700.0,15.3238,15.687,15.3238,15.5987,80700.0
2006-04-12 10:00:00,15.89,16.01,15.87,15.97,157100.0,15.5987,15.7165,15.579,15.6772,157100.0
2006-04-12 10:30:00,15.97,16.24,15.95,16.1,164900.0,15.6772,15.9423,15.6576,15.8048,164900.0
2006-04-12 11:00:00,16.12,16.24,16.1,16.23,49500.0,15.8245,15.9423,15.8048,15.9324,49500.0
2006-04-12 11:30:00,16.24,16.45,16.21,16.44,96800.0,15.9423,16.1484,15.9128,16.1386,96800.0
2006-04-12 12:00:00,16.43,16.43,16.25,16.3,100600.0,16.1288,16.1288,15.9521,16.0012,100600.0
2006-04-12 12:30:00,16.3,16.3,16.22,16.26,81000.0,16.0012,16.0012,15.9226,15.9619,81000.0
2006-04-12 13:00:00,16.24,16.45,16.24,16.45,66000.0,15.9423,16.1484,15.9423,16.1484,66000.0
2006-04-12 13:30:00,16.46,16.5,16.38,16.47,77500.0,16.1582,16.1975,16.0797,16.168,77500.0
2006-04-12 14:00:00,16.46,16.5,16.42,16.46,86700.0,16.1582,16.1975,16.119,16.1582,86700.0
2006-04-12 14:30:00,16.45,16.52,16.43,16.49,134100.0,16.1484,16.2171,16.1288,16.1877,134100.0
2006-04-12 15:00:00,16.5,16.67,16.47,16.6,127200.0,16.1975,16.3644,16.168,16.2957,127200.0
2006-04-12 15:30:00,16.61,16.65,16.55,16.62,287400.0,16.3055,16.3447,16.2466,16.3153,287400.0
2006-04-13 09:30:00,16.5,16.52,16.23,16.28,59500.0,16.1975,16.2171,15.9324,15.9815,59500.0
2006-04-13 10:00:00,16.28,16.51,16.28,16.32,32600.0,15.9815,16.2073,15.9815,16.0208,32600.0
2006-04-13 10:30:00,16.32,16.49,16.25,16.46,43300.0,16.0208,16.1877,15.9521,16.1582,43300.0
2006-04-13 11:00:00,16.47,16.65,16.46,16.54,34800.0,16.168,16.3447,16.1582,16.2368,34800.0
2006-04-13 11:30:00,16.52,16.54,16.41,16.5,34900.0,16.2171,16.2368,16.1091,16.1975,34900.0
2006-04-13 12:00:00,16.51,16.51,16.42,16.43,16500.0,16.2073,16.2073,16.119,16.1288,16500.0
2006-04-13 12:30:00,16.42,16.44,16.39,16.41,13900.0,16.119,16.1386,16.0895,16.1091,13900.0
2006-04-13 13:00:00,16.4,16.43,16.39,16.42,15300.0,16.0993,16.1288,16.0895,16.119,15300.0
2006-04-13 13:30:00,16.43,16.45,16.39,16.44,19100.0,16.1288,16.1484,16.0895,16.1386,19100.0
2006-04-13 14:00:00,16.43,16.43,16.39,16.4,24200.0,16.1288,16.1288,16.0895,16.0993,24200.0
2006-04-13 14:30:00,16.4,16.41,16.35,16.37,38100.0,16.0993,16.1091,16.0502,16.0699,38100.0
2006-04-13 15:00:00,16.37,16.38,16.35,16.38,40600.0,16.0699,16.0797,16.0502,16.0797,40600.0
2006-04-13 15:30:00,16.38,16.38,16.23,16.32,120200.0,16.0797,16.0797,15.9324,16.0208,120200.0
2006-04-17 09:30:00,16.28,16.47,16.28,16.3,21700.0,15.9815,16.168,15.9815,16.0012,21700.0
2006-04-17 10:00:00,16.31,16.42,16.31,16.35,43600.0,16.011,16.119,16.011,16.0502,43600.0
2006-04-17 10:30:00,16.35,16.38,16.34,16.36,52100.0,16.0502,16.0797,16.0404,16.0601,52100.0
2006-04-17 11:00:00,16.37,16.42,16.31,16.36,59800.0,16.0699,16.119,16.011,16.0601,59800.0
2006-04-17 11:30:00,16.34,16.38,16.33,16.35,24000.0,16.0404,16.0797,16.0306,16.0502,24000.0
2006-04-17 12:00:00,16.36,16.4,16.33,16.34,21000.0,16.0601,16.0993,16.0306,16.0404,21000.0
2006-04-17 12:30:00,16.34,16.37,16.3,16.32,33300.0,16.0404,16.0699,16.0012,16.0208,33300.0
2006-04-17 13:00:00,16.32,16.32,16.23,16.24,48800.0,16.0208,16.0208,15.9324,15.9423,48800.0
2006-04-17 13:30:00,16.24,16.24,16.2,16.2,49800.0,15.9423,15.9423,15.903,15.903,49800.0
2006-04-17 14:00:00,16.2,16.24,16.19,16.2,34800.0,15.903,15.9423,15.8932,15.903,34800.0
2006-04-17 14:30:00,16.22,16.25,16.2,16.2,30800.0,15.9226,15.9521,15.903,15.903,30800.0
2006-04-17 15:00:00,16.2,16.27,16.2,16.25,40600.0,15.903,15.9717,15.903,15.9521,40600.0
2006-04-17 15:30:00,16.26,16.35,16.24,16.33,52100.0,15.9619,16.0502,15.9423,16.0306,52100.0
2006-04-18 09:30:00,16.37,16.61,16.37,16.6,63200.0,16.0699,16.3055,16.0699,16.2957,63200.0
2006-04-18 10:00:00,16.53,16.65,16.5,16.56,41000.0,16.2269,16.3447,16.1975,16.2564,41000.0
2006-04-18 10:30:00,16.53,16.63,16.5,16.56,89000.0,16.2269,16.3251,16.1975,16.2564,89000.0
2006-04-18 11:00:00,16.56,16.89,16.56,16.88,139300.0,16.2564,16.5803,16.2564,16.5705,139300.0
2006-04-18 11:30:00,16.88,17.2,16.86,17.16,180100.0,16.5705,16.8847,16.5509,16.8454,180100.0
2006-04-18 12:00:00,17.18,17.26,17.15,17.24,105100.0,16.865,16.9436,16.8356,16.9239,105100.0
2006-04-18 12:30:00,17.24,17.25,17.15,17.18,116700.0,16.9239,16.9337,16.8356,16.865,116700.0
2006-04-18 13:00:00,17.18,17.19,17.06,17.14,65900.0,16.865,16.8748,16.7472,16.8258,65900.0
2006-04-18 13:30:00,17.11,17.12,17.05,17.05,22300.0,16.7963,16.8061,16.7374,16.7374,22300.0
2006-04-18 14:00:00,17.08,17.28,17.08,17.19,163000.0,16.7669,16.9632,16.7669,16.8748,163000.0
2006-04-18 14:30:00,17.24,17.35,17.15,17.33,57500.0,16.9239,17.0319,16.8356,17.0123,57500.0
2006-04-18 15:00:00,17.32,17.32,17.19,17.25,88200.0,17.0025,17.0025,16.8748,16.9337,88200.0
2006-04-18 15:30:00,17.25,17.32,17.2,17.21,161000.0,16.9337,17.0025,16.8847,16.8945,161000.0
2006-04-19 09:30:00,17.2,17.2,16.97,17.12,100200.0,16.8847,16.8847,16.6589,16.8061,100200.0
2006-04-19 10:00:00,17.08,17.14,16.9,16.94,43000.0,16.7669,16.8258,16.5902,16.6294,43000.0
2006-04-19 10:30:00,16.93,17.05,16.9,17.0,48500.0,16.6196,16.7374,16.5902,16.6883,48500.0
2006-04-19 11:00:00,17.01,17.09,17.01,17.07,30400.0,16.6981,16.7767,16.6981,16.757,30400.0
2006-04-19 11:30:00,17.06,17.22,17.06,17.2,50000.0,16.7472,16.9043,16.7472,16.8847,50000.0
2006-04-19 12:00:00,17.17,17.29,17.17,17.19,42200.0,16.8552,16.973,16.8552,16.8748,42200.0
2006-04-19 12:30:00,17.2,17.2,17.11,17.11,24600.0,16.8847,16.8847,16.7963,16.7963,24600.0
2006-04-19 13:00:00,17.11,17.17,17.05,17.07,13900.0,16.7963,16.8552,16.7374,16.757,13900.0
2006-04-19 13:30:00,17.1,17.23,17.09,17.19,19100.0,16.7865,16.9141,16.7767,16.8748,19100.0
2006-04-19 14:00:00,17.19,17.23,17.09,17.2,39800.0,16.8748,16.9141,16.7767,16.8847,39800.0
2006-04-19 14:30:00,17.2,17.24,17.18,17.2,52700.0,16.8847,16.9239,16.865,16.8847,52700.0
2006-04-19 15:00:00,17.2,17.28,17.17,17.19,49300.0,16.8847,16.9632,16.8552,16.8748,49300.0
2006-04-19 15:30:00,17.19,17.26,17.17,17.26,50100.0,16.8748,16.9436,16.8552,16.9436,50100.0
2006-04-20 09:30:00,17.2,17.21,17.03,17.19,35200.0,16.8847,16.8945,16.7178,16.8748,35200.0
2006-04-20 10:00:00,17.17,17.29,17.14,17.23,35300.0,16.8552,16.973,16.8258,16.9141,35300.0
2006-04-20 10:30:00,17.23,17.27,17.0,17.04,28000.0,16.9141,16.9534,16.6883,16.7276,28000.0
2006-04-20 11:00:00,17.06,17.07,16.92,16.93,21500.0,16.7472,16.757,16.6098,16.6196,21500.0
2006-04-20 11:30:00,16.93,17.18,16.93,17.17,36000.0,16.6196,16.865,16.6196,16.8552,36000.0
2006-04-20 12:00:00,17.18,17.21,17.13,17.15,32500.0,16.865,16.8945,16.8159,16.8356,32500.0
2006-04-20 12:30:00,17.16,17.17,17.02,17.07,31400.0,16.8454,16.8552,16.708,16.757,31400.0
2006-04-20 13:00:00,17.09,17.1,17.02,17.05,29800.0,16.7767,16.7865,16.708,16.7374,29800.0
2006-04-20 13:30:00,17.06,17.18,17.04,17.14,15900.0,16.7472,16.865,16.7276,16.8258,15900.0
2006-04-20 14:00:00,17.15,17.15,17.06,17.06,21500.0,16.8356,16.8356,16.7472,16.7472,21500.0
2006-04-20 14:30:00,17.06,17.12,17.05,17.08,17900.0,16.7472,16.8061,16.7374,16.7669,17900.0
2006-04-20 15:00:00,17.08,17.16,17.06,17.15,53500.0,16.7669,16.8454,16.7472,16.8356,53500.0
2006-04-20 15:30:00,17.16,17.16,17.03,17.1,102800.0,16.8454,16.8454,16.7178,16.7865,102800.0
2006-04-21 09:30:00,17.41,17.41,17.15,17.27,199300.0,17.0908,17.0908,16.8356,16.9534,199300.0
2006-04-21 10:00:00,17.26,17.41,17.07,17.08,83600.0,16.9436,17.0908,16.757,16.7669,83600.0
2006-04-21 10:30:00,17.08,17.15,16.99,17.0,85000.0,16.7669,16.8356,16.6785,16.6883,85000.0
2006-04-21 11:00:00,17.01,17.11,16.95,16.97,51200.0,16.6981,16.7963,16.6392,16.6589,51200.0
2006-04-21 11:30:00,16.97,17.11,16.97,17.08,28200.0,16.6589,16.7963,16.6589,16.7669,28200.0
2006-04-21 12:00:00,17.08,17.1,17.06,17.09,12600.0,16.7669,16.7865,16.7472,16.7767,12600.0
2006-04-21 12:30:00,17.1,17.13,17.06,17.07,16700.0,16.7865,16.8159,16.7472,16.757,16700.0
2006-04-21 13:00:00,17.07,17.11,17.06,17.07,24500.0,16.757,16.7963,16.7472,16.757,24500.0
2006-04-21 13:30:00,17.08,17.16,17.06,17.06,57300.0,16.7669,16.8454,16.7472,16.7472,57300.0
2006-04-21 14:00:00,17.09,17.09,16.95,16.96,59200.0,16.7767,16.7767,16.6392,16.6491,59200.0
2006-04-21 14:30:00,16.96,16.97,16.81,16.9,104900.0,16.6491,16.6589,16.5018,16.5902,104900.0
2006-04-21 15:00:00,16.9,16.9,16.74,16.77,83400.0,16.5902,16.5902,16.4331,16.4625,83400.0
2006-04-21 15:30:00,16.77,16.94,16.77,16.88,123200.0,16.4625,16.6294,16.4625,16.5705,123200.0
2006-04-24 09:30:00,16.9,16.9,16.58,16.61,61800.0,16.5902,16.5902,16.276,16.3055,61800.0
2006-04-24 10:00:00,16.62,16.63,16.48,16.5,74600.0,16.3153,16.3251,16.1779,16.1975,74600.0
2006-04-24 10:30:00,16.49,16.52,16.4,16.4,68400.0,16.1877,16.2171,16.0993,16.0993,68400.0
2006-04-24 11:00:00,16.42,16.48,16.37,16.37,158800.0,16.119,16.1779,16.0699,16.0699,158800.0
2006-04-24 11:30:00,16.35,16.38,16.26,16.31,117600.0,16.0502,16.0797,15.9619,16.011,117600.0
2006-04-24 12:00:00,16.32,16.39,16.26,16.29,75900.0,16.0208,16.0895,15.9619,15.9913,75900.0
2006-04-24 12:30:00,16.29,16.36,16.26,16.33,62500.0,15.9913,16.0601,15.9619,16.0306,62500.0
2006-04-24 13:00:00,16.33,16.37,16.28,16.34,59500.0,16.0306,16.0699,15.9815,16.0404,59500.0
2006-04-24 13:30:00,16.36,16.5,16.34,16.49,48000.0,16.0601,16.1975,16.0404,16.1877,48000.0
2006-04-24 14:00:00,16.48,16.52,16.43,16.46,98100.0,16.1779,16.2171,16.1288,16.1582,98100.0
2006-04-24 14:30:00,16.45,16.46,16.4,16.44,39700.0,16.1484,16.1582,16.0993,16.1386,39700.0
2006-04-24 15:00:00,16.43,16.44,16.38,16.4,100100.0,16.1288,16.1386,16.0797,16.0993,100100.0
2006-04-24 15:30:00,16.4,16.59,16.37,16.59,192600.0,16.0993,16.2858,16.0699,16.2858,192600.0
2006-04-25 09:30:00,16.55,16.63,16.34,16.49,42300.0,16.2466,16.3251,16.0404,16.1877,42300.0
2006-04-25 10:00:00,16.51,16.51,16.27,16.32,51100.0,16.2073,16.2073,15.9717,16.0208,51100.0
2006-04-25 10:30:00,16.31,16.42,16.31,16.4,56600.0,16.011,16.119,16.011,16.0993,56600.0
2006-04-25 11:00:00,16.41,16.53,16.41,16.47,41700.0,16.1091,16.2269,16.1091,16.168,41700.0
2006-04-25 11:30:00,16.46,16.54,16.29,16.38,55600.0,16.1582,16.2368,15.9913,16.0797,55600.0
2006-04-25 12:00:00,16.39,16.52,16.39,16.52,60000.0,16.0895,16.2171,16.0895,16.2171,60000.0
2006-04-25 12:30:00,16.53,16.6,16.49,16.51,89300.0,16.2269,16.2957,16.1877,16.2073,89300.0
2006-04-25 13:00:00,16.52,16.57,16.42,16.55,59300.0,16.2171,16.2662,16.119,16.2466,59300.0
2006-04-25 13:30:00,16.55,16.6,15.58,16.57,78300.0,16.2466,16.2957,15.2944,16.2662,78300.0
2006-04-25 14:00:00,16.57,16.64,16.54,16.63,53700.0,16.2662,16.3349,16.2368,16.3251,53700.0
2006-04-25 14:30:00,16.63,16.69,16.58,16.65,43900.0,16.3251,16.384,16.276,16.3447,43900.0
2006-04-25 15:00:00,16.66,16.7,16.57,16.69,54800.0,16.3546,16.3938,16.2662,16.384,54800.0
2006-04-25 15:30:00,16.69,16.76,16.66,16.75,229900.0,16.384,16.4527,16.3546,16.4429,229900.0
2006-04-26 09:30:00,16.79,16.91,16.72,16.82,35500.0,16.4822,16.6,16.4135,16.5116,35500.0
2006-04-26 10:00:00,16.78,16.82,16.7,16.77,57300.0,16.4724,16.5116,16.3938,16.4625,57300.0
2006-04-26 10:30:00,16.8,16.81,16.66,16.76,55800.0,16.492,16.5018,16.3546,16.4527,55800.0
2006-04-26 11:00:00,16.76,16.84,16.76,16.82,89500.0,16.4527,16.5313,16.4527,16.5116,89500.0
2006-04-26 11:30:00,16.81,16.84,16.76,16.78,46100.0,16.5018,16.5313,16.4527,16.4724,46100.0
2006-04-26 12:00:00,16.76,16.82,16.76,16.8,41300.0,16.4527,16.5116,16.4527,16.492,41300.0
2006-04-26 12:30:00,16.8,16.83,16.76,16.77,28300.0,16.492,16.5214,16.4527,16.4625,28300.0
2006-04-26 13:00:00,16.77,16.81,16.7,16.7,34300.0,16.4625,16.5018,16.3938,16.3938,34300.0
2006-04-26 13:30:00,16.67,16.71,16.65,16.71,20800.0,16.3644,16.4036,16.3447,16.4036,20800.0
2006-04-26 14:00:00,16.73,16.76,16.54,16.58,136800.0,16.4233,16.4527,16.2368,16.276,136800.0
2006-04-26 14:30:00,16.58,16.69,16.5,16.55,42000.0,16.276,16.384,16.1975,16.2466,42000.0
2006-04-26 15:00:00,16.55,16.57,16.33,16.35,72900.0,16.2466,16.2662,16.0306,16.0502,72900.0
2006-04-26 15:30:00,16.35,16.66,16.35,16.63,115800.0,16.0502,16.3546,16.0502,16.3251,115800.0
2006-04-27 09:30:00,15.6,15.75,15.32,15.7,393200.0,15.314,15.4612,15.0391,15.4122,393200.0
2006-04-27 10:00:00,15.7,15.87,15.7,15.76,973600.0,15.4122,15.579,15.4122,15.4711,973600.0
2006-04-27 10:30:00,15.76,15.99,15.76,15.99,495800.0,15.4711,15.6968,15.4711,15.6968,495800.0
2006-04-27 11:00:00,15.99,16.11,15.96,16.07,741700.0,15.6968,15.8146,15.6674,15.7754,741700.0
2006-04-27 11:30:00,16.06,16.23,16.01,16.13,475400.0,15.7656,15.9324,15.7165,15.8343,475400.0
2006-04-27 12:00:00,16.13,16.19,16.1,16.14,493900.0,15.8343,15.8932,15.8048,15.8441,493900.0
2006-04-27 12:30:00,16.14,16.18,16.12,16.15,534500.0,15.8441,15.8834,15.8245,15.8539,534500.0
2006-04-27 13:00:00,16.15,16.17,16.06,16.16,185900.0,15.8539,15.8735,15.7656,15.8637,185900.0
2006-04-27 13:30:00,16.15,16.27,16.15,16.27,284700.0,15.8539,15.9717,15.8539,15.9717,284700.0
2006-04-27 14:00:00,16.27,16.27,16.07,16.11,393700.0,15.9717,15.9717,15.7754,15.8146,393700.0
2006-04-27 14:30:00,16.11,16.22,16.1,16.2,141100.0,15.8146,15.9226,15.8048,15.903,141100.0
2006-04-27 15:00:00,16.2,16.32,16.15,16.23,222600.0,15.903,16.0208,15.8539,15.9324,222600.0
2006-04-27 15:30:00,16.22,16.23,16.15,16.21,514300.0,15.9226,15.9324,15.8539,15.9128,514300.0
2006-04-28 09:30:00,16.03,16.1,16.0,16.02,74100.0,15.7361,15.8048,15.7067,15.7263,74100.0
2006-04-28 10:00:00,16.06,16.3,16.02,16.24,168100.0,15.7656,16.0012,15.7263,15.9423,168100.0
2006-04-28 10:30:00,16.25,16.34,16.2,16.21,72100.0,15.9521,16.0404,15.903,15.9128,72100.0
2006-04-28 11:00:00,16.21,16.28,16.19,16.23,75200.0,15.9128,15.9815,15.8932,15.9324,75200.0
2006-04-28 11:30:00,16.23,16.28,16.2,16.24,48700.0,15.9324,15.9815,15.903,15.9423,48700.0
2006-04-28 12:00:00,16.23,16.26,16.2,16.24,206600.0,15.9324,15.9619,15.903,15.9423,206600.0
2006-04-28 12:30:00,16.24,16.24,16.18,16.22,49300.0,15.9423,15.9423,15.8834,15.9226,49300.0
2006-04-28 13:00:00,16.22,16.28,16.2,16.23,34000.0,15.9226,15.9815,15.903,15.9324,34000.0
2006-04-28 13:30:00,16.23,16.25,16.18,16.23,101800.0,15.9324,15.9521,15.8834,15.9324,101800.0
2006-04-28 14:00:00,16.24,16.24,16.2,16.2,95100.0,15.9423,15.9423,15.903,15.903,95100.0
2006-04-28 14:30:00,16.21,16.22,16.04,16.07,45800.0,15.9128,15.9226,15.7459,15.7754,45800.0
2006-04-28 15:00:00,16.07,16.18,16.02,16.14,211600.0,15.7754,15.8834,15.7263,15.8441,211600.0
2006-04-28 15:30:00,16.14,16.18,16.1,16.15,73900.0,15.8441,15.8834,15.8048,15.8539,73900.0
2006-05-01 09:30:00,16.18,16.3,16.12,16.23,43500.0,15.8834,16.0012,15.8245,15.9324,43500.0
2006-05-01 10:00:00,16.23,16.4,16.14,16.31,52900.0,15.9324,16.0993,15.8441,16.011,52900.0
2006-05-01 10:30:00,16.32,16.43,16.32,16.32,40800.0,16.0208,16.1288,16.0208,16.0208,40800.0
2006-05-01 11:00:00,16.33,16.34,16.23,16.25,29900.0,16.0306,16.0404,15.9324,15.9521,29900.0
2006-05-01 11:30:00,16.25,16.28,16.22,16.25,25700.0,15.9521,15.9815,15.9226,15.9521,25700.0
2006-05-01 12:00:00,16.24,16.24,16.15,16.17,17600.0,15.9423,15.9423,15.8539,15.8735,17600.0
2006-05-01 12:30:00,16.17,16.24,16.15,16.24,32200.0,15.8735,15.9423,15.8539,15.9423,32200.0
2006-05-01 13:00:00,16.24,16.3,16.24,16.28,25000.0,15.9423,16.0012,15.9423,15.9815,25000.0
2006-05-01 13:30:00,16.29,16.31,16.28,16.29,23500.0,15.9913,16.011,15.9815,15.9913,23500.0
2006-05-01 14:00:00,16.3,16.31,16.23,16.24,34800.0,16.0012,16.011,15.9324,15.9423,34800.0
2006-05-01 14:30:00,16.24,16.28,16.19,16.2,29300.0,15.9423,15.9815,15.8932,15.903,29300.0
2006-05-01 15:00:00,16.19,16.25,16.11,16.12,71000.0,15.8932,15.9521,15.8146,15.8245,71000.0
2006-05-01 15:30:00,16.12,16.21,16.1,16.13,135100.0,15.8245,15.9128,15.8048,15.8343,135100.0
2006-05-02 09:30:00,16.15,16.16,16.0,16.12,115300.0,15.8539,15.8637,15.7067,15.8245,115300.0
2006-05-02 10:00:00,16.12,16.4,16.11,16.34,87200.0,15.8245,16.0993,15.8146,16.0404,87200.0
2006-05-02 10:30:00,16.37,16.4,16.16,16.16,56100.0,16.0699,16.0993,15.8637,15.8637,56100.0
2006-05-02 11:00:00,16.17,16.25,16.16,16.22,140300.0,15.8735,15.9521,15.8637,15.9226,140300.0
2006-05-02 11:30:00,16.22,16.24,16.18,16.19,48200.0,15.9226,15.9423,15.8834,15.8932,48200.0
2006-05-02 12:00:00,16.19,16.23,16.18,16.22,39200.0,15.8932,15.9324,15.8834,15.9226,39200.0
2006-05-02 12:30:00,16.22,16.27,16.21,16.25,216400.0,15.9226,15.9717,15.9128,15.9521,216400.0
2006-05-02 13:00:00,16.25,16.28,16.25,16.27,67600.0,15.9521,15.9815,15.9521,15.9717,67600.0
2006-05-02 13:30:00,16.27,16.3,16.25,16.3,70800.0,15.9717,16.0012,15.9521,16.0012,70800.0
2006-05-02 14:00:00,16.29,16.41,16.29,16.41,82500.0,15.9913,16.1091,15.9913,16.1091,82500.0
2006-05-02 14:30:00,16.41,16.48,16.38,16.41,68800.0,16.1091,16.1779,16.0797,16.1091,68800.0
2006-05-02 15:00:00,16.42,16.5,16.42,16.48,112500.0,16.119,16.1975,16.119,16.1779,112500.0
2006-05-02 15:30:00,16.47,16.57,16.47,16.57,165900.0,16.168,16.2662,16.168,16.2662,165900.0
2006-05-03 09:30:00,16.62,16.7,16.51,16.7,42600.0,16.3153,16.3938,16.2073,16.3938,42600.0
2006-05-03 10:00:00,16.68,16.73,16.6,16.63,118000.0,16.3742,16.4233,16.2957,16.3251,118000.0
2006-05-03 10:30:00,16.63,16.72,16.63,16.72,63900.0,16.3251,16.4135,16.3251,16.4135,63900.0
2006-05-03 11:00:00,16.71,16.78,16.65,16.71,51600.0,16.4036,16.4724,16.3447,16.4036,51600.0
2006-05-03 11:30:00,16.72,16.72,16.66,16.67,129300.0,16.4135,16.4135,16.3546,16.3644,129300.0
2006-05-03 12:00:00,16.66,16.78,16.63,16.72,38300.0,16.3546,16.4724,16.3251,16.4135,38300.0
2006-05-03 12:30:00,16.72,16.72,16.62,16.71,52000.0,16.4135,16.4135,16.3153,16.4036,52000.0
2006-05-03 13:00:00,16.72,16.77,16.69,16.75,57200.0,16.4135,16.4625,16.384,16.4429,57200.0
2006-05-03 13:30:00,16.75,16.8,16.7,16.7,150500.0,16.4429,16.492,16.3938,16.3938,150500.0
2006-05-03 14:00:00,16.69,16.75,16.65,16.71,192200.0,16.384,16.4429,16.3447,16.4036,192200.0
2006-05-03 14:30:00,16.7,16.72,16.66,16.7,98600.0,16.3938,16.4135,16.3546,16.3938,98600.0
2006-05-03 15:00:00,16.7,16.73,16.7,16.71,112600.0,16.3938,16.4233,16.3938,16.4036,112600.0
2006-05-03 15:30:00,16.71,16.92,16.7,16.9,264700.0,16.4036,16.6098,16.3938,16.5902,264700.0
2006-05-04 09:30:00,17.3,17.66,17.0,17.6,1339200.0,16.9828,17.3362,16.6883,17.2773,1339200.0
2006-05-04 10:00:00,17.6,17.85,17.57,17.8,642000.0,17.2773,17.5227,17.2479,17.4737,642000.0
2006-05-04 10:30:00,17.8,17.9,17.76,17.87,294000.0,17.4737,17.5718,17.4344,17.5424,294000.0
2006-05-04 11:00:00,17.86,18.0,17.84,17.95,377200.0,17.5326,17.67,17.5129,17.6209,377200.0
2006-05-04 11:30:00,17.94,18.0,17.86,17.99,164900.0,17.6111,17.67,17.5326,17.6602,164900.0
2006-05-04 12:00:00,17.99,18.0,17.86,17.93,78000.0,17.6602,17.67,17.5326,17.6013,78000.0
2006-05-04 12:30:00,17.93,18.0,17.9,17.98,216300.0,17.6013,17.67,17.5718,17.6504,216300.0
2006-05-04 13:00:00,17.98,18.18,17.98,18.14,308200.0,17.6504,17.8467,17.6504,17.8074,308200.0
2006-05-04 13:30:00,18.13,18.15,18.04,18.13,181300.0,17.7976,17.8172,17.7093,17.7976,181300.0
2006-05-04 14:00:00,18.14,18.23,18.09,18.2,120800.0,17.8074,17.8958,17.7583,17.8663,120800.0
2006-05-04 14:30:00,18.2,18.35,18.16,18.31,163000.0,17.8663,18.0136,17.8271,17.9743,163000.0
2006-05-04 15:00:00,18.31,18.38,18.18,18.32,392500.0,17.9743,18.043,17.8467,17.9841,392500.0
2006-05-04 15:30:00,18.31,18.34,18.15,18.19,271400.0,17.9743,18.0038,17.8172,17.8565,271400.0
2006-05-05 09:30:00,18.2,18.22,17.9,18.22,512100.0,17.8663,17.886,17.5718,17.886,512100.0
2006-05-05 10:00:00,18.22,18.24,18.1,18.19,67500.0,17.886,17.9056,17.7682,17.8565,67500.0
2006-05-05 10:30:00,18.16,18.2,18.11,18.13,66500.0,17.8271,17.8663,17.778,17.7976,66500.0
2006-05-05 11:00:00,18.13,18.28,18.12,18.24,103700.0,17.7976,17.9449,17.7878,17.9056,103700.0
2006-05-05 11:30:00,18.24,18.33,18.21,18.26,58700.0,17.9056,17.9939,17.8761,17.9252,58700.0
2006-05-05 12:00:00,18.24,18.4,18.23,18.38,50600.0,17.9056,18.0627,17.8958,18.043,50600.0
2006-05-05 12:30:00,18.38,18.39,18.22,18.27,55900.0,18.043,18.0528,17.886,17.935,55900.0
2006-05-05 13:00:00,18.27,18.27,18.16,18.21,61800.0,17.935,17.935,17.8271,17.8761,61800.0
2006-05-05 13:30:00,18.21,18.3,18.19,18.29,39600.0,17.8761,17.9645,17.8565,17.9547,39600.0
2006-05-05 14:00:00,18.28,18.32,18.24,18.32,74700.0,17.9449,17.9841,17.9056,17.9841,74700.0
2006-05-05 14:30:00,18.31,18.45,18.31,18.43,76100.0,17.9743,18.1117,17.9743,18.0921,76100.0
2006-05-05 15:00:00,18.42,18.5,18.34,18.39,120600.0,18.0823,18.1608,18.0038,18.0528,120600.0
2006-05-05 15:30:00,18.39,18.53,18.3,18.33,248600.0,18.0528,18.1903,17.9645,17.9939,248600.0
2006-05-08 09:30:00,18.25,18.47,18.22,18.47,77300.0,17.9154,18.1314,17.886,18.1314,77300.0
2006-05-08 10:00:00,18.47,18.66,18.42,18.64,110200.0,18.1314,18.3179,18.0823,18.2983,110200.0
2006-05-08 10:30:00,18.62,18.65,18.48,18.52,50000.0,18.2786,18.3081,18.1412,18.1805,50000.0
2006-05-08 11:00:00,18.53,18.63,18.49,18.63,48900.0,18.1903,18.2884,18.151,18.2884,48900.0
2006-05-08 11:30:00,18.62,18.72,18.61,18.66,71100.0,18.2786,18.3768,18.2688,18.3179,71100.0
2006-05-08 12:00:00,18.66,18.74,18.65,18.72,53500.0,18.3179,18.3964,18.3081,18.3768,53500.0
2006-05-08 12:30:00,18.72,18.8,18.72,18.79,75300.0,18.3768,18.4553,18.3768,18.4455,75300.0
2006-05-08 13:00:00,18.8,18.83,18.75,18.8,48100.0,18.4553,18.4848,18.4062,18.4553,48100.0
2006-05-08 13:30:00,18.8,18.85,18.78,18.85,49800.0,18.4553,18.5044,18.4357,18.5044,49800.0
2006-05-08 14:00:00,18.85,18.85,18.78,18.81,64900.0,18.5044,18.5044,18.4357,18.4651,64900.0
2006-05-08 14:30:00,18.82,18.84,18.75,18.81,44000.0,18.475,18.4946,18.4062,18.4651,44000.0
2006-05-08 15:00:00,18.81,18.86,18.81,18.84,1317400.0,18.4651,18.5142,18.4651,18.4946,1317400.0
2006-05-08 15:30:00,18.82,18.92,18.82,18.86,140100.0,18.475,18.5731,18.475,18.5142,140100.0
2006-05-09 09:30:00,18.8,18.9,18.67,18.79,62700.0,18.4553,18.5535,18.3277,18.4455,62700.0
2006-05-09 10:00:00,18.8,18.86,18.58,18.61,114300.0,18.4553,18.5142,18.2394,18.2688,114300.0
2006-05-09 10:30:00,18.62,18.68,18.61,18.63,45700.0,18.2786,18.3375,18.2688,18.2884,45700.0
2006-05-09 11:00:00,18.64,18.64,18.55,18.56,49900.0,18.2983,18.2983,18.2099,18.2197,49900.0
2006-05-09 11:30:00,18.57,18.61,18.55,18.61,46300.0,18.2295,18.2688,18.2099,18.2688,46300.0
2006-05-09 12:00:00,18.61,18.64,18.6,18.62,29200.0,18.2688,18.2983,18.259,18.2786,29200.0
2006-05-09 12:30:00,18.62,18.62,18.56,18.6,71300.0,18.2786,18.2786,18.2197,18.259,71300.0
2006-05-09 13:00:00,18.61,18.62,18.56,18.57,92200.0,18.2688,18.2786,18.2197,18.2295,92200.0
2006-05-09 13:30:00,18.56,18.58,18.5,18.53,59800.0,18.2197,18.2394,18.1608,18.1903,59800.0
2006-05-09 14:00:00,18.53,18.57,18.51,18.56,155700.0,18.1903,18.2295,18.1706,18.2197,155700.0
2006-05-09 14:30:00,18.57,18.61,18.55,18.58,204800.0,18.2295,18.2688,18.2099,18.2394,204800.0
2006-05-09 15:00:00,18.58,18.59,18.55,18.57,37700.0,18.2394,18.2492,18.2099,18.2295,37700.0
2006-05-09 15:30:00,18.57,18.63,18.55,18.57,103300.0,18.2295,18.2884,18.2099,18.2295,103300.0
2006-05-10 09:30:00,18.53,18.66,18.48,18.66,38700.0,18.1903,18.3179,18.1412,18.3179,38700.0
2006-05-10 10:00:00,18.67,18.67,18.51,18.58,25600.0,18.3277,18.3277,18.1706,18.2394,25600.0
2006-05-10 10:30:00,18.56,18.6,18.52,18.56,86000.0,18.2197,18.259,18.1805,18.2197,86000.0
2006-05-10 11:00:00,18.57,18.59,18.51,18.51,36200.0,18.2295,18.2492,18.1706,18.1706,36200.0
2006-05-10 11:30:00,18.51,18.53,18.45,18.51,20700.0,18.1706,18.1903,18.1117,18.1706,20700.0
2006-05-10 12:00:00,18.47,18.55,18.47,18.53,22600.0,18.1314,18.2099,18.1314,18.1903,22600.0
2006-05-10 12:30:00,18.54,18.6,18.53,18.57,19900.0,18.2001,18.259,18.1903,18.2295,19900.0
2006-05-10 13:00:00,18.58,18.6,18.55,18.57,39300.0,18.2394,18.259,18.2099,18.2295,39300.0
2006-05-10 13:30:00,18.58,18.6,18.55,18.58,24000.0,18.2394,18.259,18.2099,18.2394,24000.0
2006-05-10 14:00:00,18.58,18.65,18.47,18.47,121400.0,18.2394,18.3081,18.1314,18.1314,121400.0
2006-05-10 14:30:00,18.49,18.55,18.4,18.48,55700.0,18.151,18.2099,18.0627,18.1412,55700.0
2006-05-10 15:00:00,18.48,18.64,18.47,18.56,61500.0,18.1412,18.2983,18.1314,18.2197,61500.0
2006-05-10 15:30:00,18.55,18.65,18.48,18.56,114700.0,18.2099,18.3081,18.1412,18.2197,114700.0
2006-05-11 09:30:00,18.53,18.58,18.4,18.4,33800.0,18.1903,18.2394,18.0627,18.0627,33800.0
2006-05-11 10:00:00,18.4,18.52,18.4,18.49,20700.0,18.0627,18.1805,18.0627,18.151,20700.0
2006-05-11 10:30:00,18.49,18.51,18.29,18.31,31200.0,18.151,18.1706,17.9547,17.9743,31200.0
2006-05-11 11:00:00,18.34,18.44,18.23,18.29,89200.0,18.0038,18.1019,17.8958,17.9547,89200.0
2006-05-11 11:30:00,18.24,18.34,18.21,18.31,99900.0,17.9056,18.0038,17.8761,17.9743,99900.0
2006-05-11 12:00:00,18.27,18.34,18.26,18.27,39500.0,17.935,18.0038,17.9252,17.935,39500.0
2006-05-11 12:30:00,18.27,18.32,18.26,18.29,30800.0,17.935,17.9841,17.9252,17.9547,30800.0
2006-05-11 13:00:00,18.29,18.32,18.25,18.31,59500.0,17.9547,17.9841,17.9154,17.9743,59500.0
2006-05-11 13:30:00,18.28,18.3,18.26,18.27,43500.0,17.9449,17.9645,17.9252,17.935,43500.0
2006-05-11 14:00:00,18.3,18.34,18.26,18.3,59000.0,17.9645,18.0038,17.9252,17.9645,59000.0
2006-05-11 14:30:00,18.3,18.34,18.2,18.23,42400.0,17.9645,18.0038,17.8663,17.8958,42400.0
2006-05-11 15:00:00,18.23,18.32,18.2,18.28,73700.0,17.8958,17.9841,17.8663,17.9449,73700.0
2006-05-11 15:30:00,18.28,18.32,18.2,18.23,159400.0,17.9449,17.9841,17.8663,17.8958,159400.0
2006-05-12 09:30:00,17.78,18.16,17.78,18.1,55400.0,17.454,17.8271,17.454,17.7682,55400.0
2006-05-12 10:00:00,18.04,18.11,17.97,18.0,89400.0,17.7093,17.778,17.6405,17.67,89400.0
2006-05-12 10:30:00,18.02,18.03,18.0,18.01,106400.0,17.6896,17.6994,17.67,17.6798,106400.0
2006-05-12 11:00:00,18.0,18.05,17.92,17.94,150700.0,17.67,17.7191,17.5915,17.6111,150700.0
2006-05-12 11:30:00,17.93,18.03,17.9,18.01,141900.0,17.6013,17.6994,17.5718,17.6798,141900.0
2006-05-12 12:00:00,18.01,18.08,18.0,18.01,32100.0,17.6798,17.7485,17.67,17.6798,32100.0
2006-05-12 12:30:00,18.01,18.03,17.9,18.0,219600.0,17.6798,17.6994,17.5718,17.67,219600.0
2006-05-12 13:00:00,18.0,18.01,17.9,17.92,76500.0,17.67,17.6798,17.5718,17.5915,76500.0
2006-05-12 13:30:00,17.91,17.93,17.75,17.75,49500.0,17.5816,17.6013,17.4246,17.4246,49500.0
2006-05-12 14:00:00,17.75,17.85,17.75,17.8,41100.0,17.4246,17.5227,17.4246,17.4737,41100.0
2006-05-12 14:30:00,17.8,17.83,17.75,17.79,39400.0,17.4737,17.5031,17.4246,17.4638,39400.0
2006-05-12 15:00:00,17.79,17.81,17.69,17.72,66400.0,17.4638,17.4835,17.3657,17.3951,66400.0
2006-05-12 15:30:00,17.72,17.78,17.68,17.7,110800.0,17.3951,17.454,17.3559,17.3755,110800.0
2006-05-15 09:30:00,17.57,17.6,17.3,17.46,97600.0,17.2479,17.2773,16.9828,17.1399,97600.0
2006-05-15 10:00:00,17.43,17.59,17.28,17.47,82900.0,17.1104,17.2675,16.9632,17.1497,82900.0
2006-05-15 10:30:00,17.43,17.61,17.38,17.44,102100.0,17.1104,17.2871,17.0614,17.1203,102100.0
2006-05-15 11:00:00,17.42,17.55,17.39,17.47,42700.0,17.1006,17.2282,17.0712,17.1497,42700.0
2006-05-15 11:30:00,17.47,17.62,17.46,17.6,43500.0,17.1497,17.297,17.1399,17.2773,43500.0
2006-05-15 12:00:00,17.58,17.62,17.49,17.57,89700.0,17.2577,17.297,17.1693,17.2479,89700.0
2006-05-15 12:30:00,17.58,17.69,17.58,17.67,34600.0,17.2577,17.3657,17.2577,17.346,34600.0
2006-05-15 13:00:00,17.68,17.71,17.45,17.5,38600.0,17.3559,17.3853,17.1301,17.1792,38600.0
2006-05-15 13:30:00,17.49,17.54,17.29,17.32,67500.0,17.1693,17.2184,16.973,17.0025,67500.0
2006-05-15 14:00:00,17.3,17.33,17.17,17.25,101400.0,16.9828,17.0123,16.8552,16.9337,101400.0
2006-05-15 14:30:00,17.25,17.3,17.18,17.2,70700.0,16.9337,16.9828,16.865,16.8847,70700.0
2006-05-15 15:00:00,17.21,17.58,17.19,17.52,79800.0,16.8945,17.2577,16.8748,17.1988,79800.0
2006-05-15 15:30:00,17.52,17.7,17.48,17.59,120300.0,17.1988,17.3755,17.1595,17.2675,120300.0
2006-05-16 09:30:00,17.54,17.82,17.54,17.68,66800.0,17.2184,17.4933,17.2184,17.3559,66800.0
2006-05-16 10:00:00,17.67,17.7,17.35,17.35,280700.0,17.346,17.3755,17.0319,17.0319,280700.0
2006-05-16 10:30:00,17.35,17.41,17.32,17.36,34600.0,17.0319,17.0908,17.0025,17.0417,34600.0
2006-05-16 11:00:00,17.36,17.4,17.35,17.37,55900.0,17.0417,17.081,17.0319,17.0515,55900.0
2006-05-16 11:30:00,17.35,17.36,17.13,17.21,51800.0,17.0319,17.0417,16.8159,16.8945,51800.0
2006-05-16 12:00:00,17.19,17.39,17.17,17.39,72500.0,16.8748,17.0712,16.8552,17.0712,72500.0
2006-05-16 12:30:00,17.39,17.43,17.36,17.42,50600.0,17.0712,17.1104,17.0417,17.1006,50600.0
2006-05-16 13:00:00,17.44,17.56,17.41,17.54,66300.0,17.1203,17.2381,17.0908,17.2184,66300.0
2006-05-16 13:30:00,17.52,17.6,17.41,17.47,46700.0,17.1988,17.2773,17.0908,17.1497,46700.0
2006-05-16 14:00:00,17.48,17.48,17.39,17.4,20100.0,17.1595,17.1595,17.0712,17.081,20100.0
2006-05-16 14:30:00,17.4,17.41,17.32,17.33,34400.0,17.081,17.0908,17.0025,17.0123,34400.0
2006-05-16 15:00:00,17.33,17.35,17.21,17.24,52500.0,17.0123,17.0319,16.8945,16.9239,52500.0
2006-05-16 15:30:00,17.23,17.26,17.16,17.17,83800.0,16.9141,16.9436,16.8454,16.8552,83800.0
2006-05-17 09:30:00,16.8,17.06,16.79,16.96,92000.0,16.492,16.7472,16.4822,16.6491,92000.0
2006-05-17 10:00:00,16.96,17.02,16.81,16.89,78400.0,16.6491,16.708,16.5018,16.5803,78400.0
2006-05-17 10:30:00,16.86,16.94,16.83,16.83,115500.0,16.5509,16.6294,16.5214,16.5214,115500.0
2006-05-17 11:00:00,16.83,16.83,16.65,16.7,81500.0,16.5214,16.5214,16.3447,16.3938,81500.0
2006-05-17 11:30:00,16.71,16.8,16.54,16.71,70600.0,16.4036,16.492,16.2368,16.4036,70600.0
2006-05-17 12:00:00,16.75,16.95,16.69,16.89,37600.0,16.4429,16.6392,16.384,16.5803,37600.0
2006-05-17 12:30:00,16.9,16.98,16.87,16.91,48600.0,16.5902,16.6687,16.5607,16.6,48600.0
2006-05-17 13:00:00,16.92,17.0,16.89,16.92,58600.0,16.6098,16.6883,16.5803,16.6098,58600.0
2006-05-17 13:30:00,16.91,17.04,16.89,17.03,46300.0,16.6,16.7276,16.5803,16.7178,46300.0
2006-05-17 14:00:00,17.02,17.02,16.83,16.87,22100.0,16.708,16.708,16.5214,16.5607,22100.0
2006-05-17 14:30:00,16.86,16.89,16.77,16.87,36700.0,16.5509,16.5803,16.4625,16.5607,36700.0
2006-05-17 15:00:00,16.86,17.0,16.81,16.88,66600.0,16.5509,16.6883,16.5018,16.5705,66600.0
2006-05-17 15:30:00,16.88,16.95,16.74,16.79,96600.0,16.5705,16.6392,16.4331,16.4822,96600.0
2006-05-18 09:30:00,16.77,17.2,16.77,17.13,63700.0,16.4625,16.8847,16.4625,16.8159,63700.0
2006-05-18 10:00:00,17.15,17.17,16.91,17.09,76900.0,16.8356,16.8552,16.6,16.7767,76900.0
2006-05-18 10:30:00,17.09,17.16,16.95,17.03,33300.0,16.7767,16.8454,16.6392,16.7178,33300.0
2006-05-18 11:00:00,17.02,17.03,16.89,17.03,73700.0,16.708,16.7178,16.5803,16.7178,73700.0
2006-05-18 11:30:00,17.02,17.1,17.01,17.02,43000.0,16.708,16.7865,16.6981,16.708,43000.0
2006-05-18 12:00:00,17.02,17.09,16.97,17.02,43700.0,16.708,16.7767,16.6589,16.708,43700.0
2006-05-18 12:30:00,17.02,17.06,16.98,17.04,22800.0,16.708,16.7472,16.6687,16.7276,22800.0
2006-05-18 13:00:00,17.03,17.06,17.0,17.02,23100.0,16.7178,16.7472,16.6883,16.708,23100.0
2006-05-18 13:30:00,17.0,17.09,17.0,17.04,25600.0,16.6883,16.7767,16.6883,16.7276,25600.0
2006-05-18 14:00:00,17.04,17.04,16.87,16.87,37300.0,16.7276,16.7276,16.5607,16.5607,37300.0
2006-05-18 14:30:00,16.87,16.92,16.85,16.86,53900.0,16.5607,16.6098,16.5411,16.5509,53900.0
2006-05-18 15:00:00,16.87,16.92,16.68,16.7,119900.0,16.5607,16.6098,16.3742,16.3938,119900.0
2006-05-18 15:30:00,16.7,16.76,16.54,16.62,153400.0,16.3938,16.4527,16.2368,16.3153,153400.0
2006-05-19 09:30:00,16.58,17.15,16.58,16.84,205000.0,16.276,16.8356,16.276,16.5313,205000.0
2006-05-19 10:00:00,16.84,17.01,16.75,17.01,145900.0,16.5313,16.6981,16.4429,16.6981,145900.0
2006-05-19 10:30:00,17.01,17.1,16.9,16.97,89800.0,16.6981,16.7865,16.5902,16.6589,89800.0
2006-05-19 11:00:00,16.96,17.05,16.91,17.02,211600.0,16.6491,16.7374,16.6,16.708,211600.0
2006-05-19 11:30:00,17.02,17.04,16.9,16.95,194000.0,16.708,16.7276,16.5902,16.6392,194000.0
2006-05-19 12:00:00,16.95,16.98,16.8,16.91,105800.0,16.6392,16.6687,16.492,16.6,105800.0
2006-05-19 12:30:00,16.91,17.21,16.91,17.19,115700.0,16.6,16.8945,16.6,16.8748,115700.0
2006-05-19 13:00:00,17.19,17.19,17.01,17.11,59600.0,16.8748,16.8748,16.6981,16.7963,59600.0
2006-05-19 13:30:00,17.08,17.13,17.01,17.06,104300.0,16.7669,16.8159,16.6981,16.7472,104300.0
2006-05-19 14:00:00,17.05,17.12,16.95,17.03,52700.0,16.7374,16.8061,16.6392,16.7178,52700.0
2006-05-19 14:30:00,17.05,17.07,16.84,16.85,47300.0,16.7374,16.757,16.5313,16.5411,47300.0
2006-05-19 15:00:00,16.85,17.06,16.77,17.06,93400.0,16.5411,16.7472,16.4625,16.7472,93400.0
2006-05-19 15:30:00,17.07,17.11,17.0,17.07,153900.0,16.757,16.7963,16.6883,16.757,153900.0
2006-05-22 09:30:00,16.81,16.85,16.62,16.69,120300.0,16.5018,16.5411,16.3153,16.384,120300.0
2006-05-22 10:00:00,16.69,16.7,16.4,16.48,146500.0,16.384,16.3938,16.0993,16.1779,146500.0
2006-05-22 10:30:00,16.48,16.65,16.47,16.47,73700.0,16.1779,16.3447,16.168,16.168,73700.0
2006-05-22 11:00:00,16.45,16.47,16.3,16.43,118600.0,16.1484,16.168,16.0012,16.1288,118600.0
2006-05-22 11:30:00,16.43,16.5,16.34,16.45,106000.0,16.1288,16.1975,16.0404,16.1484,106000.0
2006-05-22 12:00:00,16.45,16.56,16.34,16.43,249200.0,16.1484,16.2564,16.0404,16.1288,249200.0
2006-05-22 12:30:00,16.42,16.46,16.33,16.34,66600.0,16.119,16.1582,16.0306,16.0404,66600.0
2006-05-22 13:00:00,16.37,16.38,16.27,16.35,122200.0,16.0699,16.0797,15.9717,16.0502,122200.0
2006-05-22 13:30:00,16.35,16.5,16.33,16.47,183100.0,16.0502,16.1975,16.0306,16.168,183100.0
2006-05-22 14:00:00,16.47,16.59,16.43,16.59,185500.0,16.168,16.2858,16.1288,16.2858,185500.0
2006-05-22 14:30:00,16.6,16.64,16.45,16.62,93800.0,16.2957,16.3349,16.1484,16.3153,93800.0
2006-05-22 15:00:00,16.61,16.97,16.58,16.91,127000.0,16.3055,16.6589,16.276,16.6,127000.0
2006-05-22 15:30:00,16.92,16.93,16.7,16.71,168600.0,16.6098,16.6196,16.3938,16.4036,168600.0
2006-05-23 09:30:00,16.93,17.15,16.83,17.0,115400.0,16.6196,16.8356,16.5214,16.6883,115400.0
2006-05-23 10:00:00,17.0,17.14,16.95,17.1,101600.0,16.6883,16.8258,16.6392,16.7865,101600.0
2006-05-23 10:30:00,17.13,17.19,17.05,17.07,36700.0,16.8159,16.8748,16.7374,16.757,36700.0
2006-05-23 11:00:00,17.05,17.1,17.0,17.02,43100.0,16.7374,16.7865,16.6883,16.708,43100.0
2006-05-23 11:30:00,17.04,17.06,16.91,16.91,76000.0,16.7276,16.7472,16.6,16.6,76000.0
2006-05-23 12:00:00,16.91,16.94,16.87,16.91,90300.0,16.6,16.6294,16.5607,16.6,90300.0
2006-05-23 12:30:00,16.92,16.98,16.9,16.97,36300.0,16.6098,16.6687,16.5902,16.6589,36300.0
2006-05-23 13:00:00,16.96,16.98,16.94,16.95,40900.0,16.6491,16.6687,16.6294,16.6392,40900.0
2006-05-23 13:30:00,16.94,16.95,16.85,16.89,185600.0,16.6294,16.6392,16.5411,16.5803,185600.0
2006-05-23 14:00:00,16.88,16.89,16.73,16.76,45000.0,16.5705,16.5803,16.4233,16.4527,45000.0
2006-05-23 14:30:00,16.77,16.85,16.68,16.72,86500.0,16.4625,16.5411,16.3742,16.4135,86500.0
2006-05-23 15:00:00,16.7,16.83,16.66,16.72,94200.0,16.3938,16.5214,16.3546,16.4135,94200.0
2006-05-23 15:30:00,16.71,16.71,16.45,16.47,175600.0,16.4036,16.4036,16.1484,16.168,175600.0
2006-05-24 09:30:00,16.4,16.6,16.3,16.5,244700.0,16.0993,16.2957,16.0012,16.1975,244700.0
2006-05-24 10:00:00,16.46,16.62,16.44,16.59,127800.0,16.1582,16.3153,16.1386,16.2858,127800.0
2006-05-24 10:30:00,16.59,16.69,16.44,16.49,105000.0,16.2858,16.384,16.1386,16.1877,105000.0
2006-05-24 11:00:00,16.49,16.5,16.28,16.29,112700.0,16.1877,16.1975,15.9815,15.9913,112700.0
2006-05-24 11:30:00,16.28,16.38,16.2,16.35,77500.0,15.9815,16.0797,15.903,16.0502,77500.0
2006-05-24 12:00:00,16.32,16.45,16.18,16.21,93500.0,16.0208,16.1484,15.8834,15.9128,93500.0
2006-05-24 12:30:00,16.21,16.22,16.03,16.05,116800.0,15.9128,15.9226,15.7361,15.7557,116800.0
2006-05-24 13:00:00,16.01,16.06,15.85,15.88,179100.0,15.7165,15.7656,15.5594,15.5889,179100.0
2006-05-24 13:30:00,15.92,16.13,15.84,16.09,179700.0,15.6281,15.8343,15.5496,15.795,179700.0
2006-05-24 14:00:00,16.08,16.15,15.9,15.96,108900.0,15.7852,15.8539,15.6085,15.6674,108900.0
2006-05-24 14:30:00,15.98,16.19,15.95,16.11,168300.0,15.687,15.8932,15.6576,15.8146,168300.0
2006-05-24 15:00:00,16.11,16.18,16.0,16.06,120000.0,15.8146,15.8834,15.7067,15.7656,120000.0
2006-05-24 15:30:00,16.06,16.28,16.05,16.22,182700.0,15.7656,15.9815,15.7557,15.9226,182700.0
2006-05-25 09:30:00,16.44,16.5,16.23,16.28,174400.0,16.1386,16.1975,15.9324,15.9815,174400.0
2006-05-25 10:00:00,16.28,16.3,16.19,16.28,77500.0,15.9815,16.0012,15.8932,15.9815,77500.0
2006-05-25 10:30:00,16.27,16.37,16.22,16.24,43100.0,15.9717,16.0699,15.9226,15.9423,43100.0
2006-05-25 11:00:00,16.24,16.35,16.21,16.35,73900.0,15.9423,16.0502,15.9128,16.0502,73900.0
2006-05-25 11:30:00,16.35,16.43,16.32,16.38,62500.0,16.0502,16.1288,16.0208,16.0797,62500.0
2006-05-25 12:00:00,16.38,16.38,16.29,16.35,59000.0,16.0797,16.0797,15.9913,16.0502,59000.0
2006-05-25 12:30:00,16.36,16.38,16.32,16.38,45500.0,16.0601,16.0797,16.0208,16.0797,45500.0
2006-05-25 13:00:00,16.37,16.41,16.37,16.4,51200.0,16.0699,16.1091,16.0699,16.0993,51200.0
2006-05-25 13:30:00,16.4,16.47,16.37,16.47,78200.0,16.0993,16.168,16.0699,16.168,78200.0
2006-05-25 14:00:00,16.47,16.48,16.36,16.4,74500.0,16.168,16.1779,16.0601,16.0993,74500.0
2006-05-25 14:30:00,16.4,16.42,16.3,16.33,76400.0,16.0993,16.119,16.0012,16.0306,76400.0
2006-05-25 15:00:00,16.3,16.36,16.26,16.32,68800.0,16.0012,16.0601,15.9619,16.0208,68800.0
2006-05-25 15:30:00,16.33,16.48,16.32,16.46,163800.0,16.0306,16.1779,16.0208,16.1582,163800.0
2006-05-26 09:30:00,16.55,16.75,16.46,16.57,30300.0,16.2466,16.4429,16.1582,16.2662,30300.0
2006-05-26 10:00:00,16.52,16.62,16.51,16.51,40400.0,16.2171,16.3153,16.2073,16.2073,40400.0
2006-05-26 10:30:00,16.52,16.55,16.46,16.55,27900.0,16.2171,16.2466,16.1582,16.2466,27900.0
2006-05-26 11:00:00,16.55,16.67,16.53,16.64,28900.0,16.2466,16.3644,16.2269,16.3349,28900.0
2006-05-26 11:30:00,16.63,16.75,16.62,16.63,23200.0,16.3251,16.4429,16.3153,16.3251,23200.0
2006-05-26 12:00:00,16.64,16.66,16.55,16.57,23200.0,16.3349,16.3546,16.2466,16.2662,23200.0
2006-05-26 12:30:00,16.57,16.62,16.55,16.6,22400.0,16.2662,16.3153,16.2466,16.2957,22400.0
2006-05-26 13:00:00,16.6,16.62,16.58,16.6,12100.0,16.2957,16.3153,16.276,16.2957,12100.0
2006-05-26 13:30:00,16.6,16.69,16.6,16.64,57900.0,16.2957,16.384,16.2957,16.3349,57900.0
2006-05-26 14:00:00,16.65,16.7,16.57,16.64,72000.0,16.3447,16.3938,16.2662,16.3349,72000.0
2006-05-26 14:30:00,16.64,16.69,16.57,16.58,35200.0,16.3349,16.384,16.2662,16.276,35200.0
2006-05-26 15:00:00,16.57,16.63,16.5,16.56,40100.0,16.2662,16.3251,16.1975,16.2564,40100.0
2006-05-26 15:30:00,16.56,16.59,16.49,16.53,107900.0,16.2564,16.2858,16.1877,16.2269,107900.0
2006-05-30 09:30:00,16.4,16.45,16.11,16.26,48300.0,16.0993,16.1484,15.8146,15.9619,48300.0
2006-05-30 10:00:00,16.19,16.24,16.11,16.16,34000.0,15.8932,15.9423,15.8146,15.8637,34000.0
2006-05-30 10:30:00,16.15,16.25,16.13,16.21,31900.0,15.8539,15.9521,15.8343,15.9128,31900.0
2006-05-30 11:00:00,16.22,16.31,16.15,16.26,128400.0,15.9226,16.011,15.8539,15.9619,128400.0
2006-05-30 11:30:00,16.27,16.3,16.14,16.22,66500.0,15.9717,16.0012,15.8441,15.9226,66500.0
2006-05-30 12:00:00,16.22,16.25,16.14,16.24,30500.0,15.9226,15.9521,15.8441,15.9423,30500.0
2006-05-30 12:30:00,16.23,16.27,16.23,16.26,41800.0,15.9324,15.9717,15.9324,15.9619,41800.0
2006-05-30 13:00:00,16.26,16.33,16.24,16.3,51500.0,15.9619,16.0306,15.9423,16.0012,51500.0
2006-05-30 13:30:00,16.31,16.34,16.13,16.14,97300.0,16.011,16.0404,15.8343,15.8441,97300.0
2006-05-30 14:00:00,16.14,16.17,16.1,16.13,21100.0,15.8441,15.8735,15.8048,15.8343,21100.0
2006-05-30 14:30:00,16.12,16.16,16.1,16.13,31900.0,15.8245,15.8637,15.8048,15.8343,31900.0
2006-05-30 15:00:00,16.13,16.18,16.01,16.1,85700.0,15.8343,15.8834,15.7165,15.8048,85700.0
2006-05-30 15:30:00,16.09,16.09,15.93,15.96,114600.0,15.795,15.795,15.6379,15.6674,114600.0
2006-05-31 09:30:00,16.06,16.14,15.96,16.09,75300.0,15.7656,15.8441,15.6674,15.795,75300.0
2006-05-31 10:00:00,16.09,16.15,16.03,16.14,106900.0,15.795,15.8539,15.7361,15.8441,106900.0
2006-05-31 10:30:00,16.11,16.29,16.11,16.17,32800.0,15.8146,15.9913,15.8146,15.8735,32800.0
2006-05-31 11:00:00,16.15,16.2,16.08,16.2,47900.0,15.8539,15.903,15.7852,15.903,47900.0
2006-05-31 11:30:00,16.2,16.3,16.08,16.08,65200.0,15.903,16.0012,15.7852,15.7852,65200.0
2006-05-31 12:00:00,16.09,16.18,16.06,16.18,37600.0,15.795,15.8834,15.7656,15.8834,37600.0
2006-05-31 12:30:00,16.18,16.2,16.1,16.1,29600.0,15.8834,15.903,15.8048,15.8048,29600.0
2006-05-31 13:00:00,16.1,16.22,16.1,16.2,31800.0,15.8048,15.9226,15.8048,15.903,31800.0
2006-05-31 13:30:00,16.19,16.25,16.16,16.17,181300.0,15.8932,15.9521,15.8637,15.8735,181300.0
2006-05-31 14:00:00,16.18,16.36,16.15,16.34,126400.0,15.8834,16.0601,15.8539,16.0404,126400.0
2006-05-31 14:30:00,16.34,16.66,16.34,16.61,259500.0,16.0404,16.3546,16.0404,16.3055,259500.0
2006-05-31 15:00:00,16.61,16.65,16.44,16.6,188100.0,16.3055,16.3447,16.1386,16.2957,188100.0
2006-05-31 15:30:00,16.59,16.72,16.54,16.67,208600.0,16.2858,16.4135,16.2368,16.3644,208600.0
2006-06-01 09:30:00,16.9,16.97,16.44,16.5,222400.0,16.5902,16.6589,16.1386,16.1975,222400.0
2006-06-01 10:00:00,16.5,16.78,16.46,16.76,113500.0,16.1975,16.4724,16.1582,16.4527,113500.0
2006-06-01 10:30:00,16.76,16.89,16.75,16.87,120300.0,16.4527,16.5803,16.4429,16.5607,120300.0
2006-06-01 11:00:00,16.87,16.9,16.78,16.85,94200.0,16.5607,16.5902,16.4724,16.5411,94200.0
2006-06-01 11:30:00,16.85,16.88,16.79,16.79,52800.0,16.5411,16.5705,16.4822,16.4822,52800.0
2006-06-01 12:00:00,16.78,16.86,16.75,16.86,58500.0,16.4724,16.5509,16.4429,16.5509,58500.0
2006-06-01 12:30:00,16.85,16.93,16.79,16.8,43200.0,16.5411,16.6196,16.4822,16.492,43200.0
2006-06-01 13:00:00,16.8,17.0,16.78,16.98,61500.0,16.492,16.6883,16.4724,16.6687,61500.0
2006-06-01 13:30:00,16.99,16.99,16.93,16.99,48600.0,16.6785,16.6785,16.6196,16.6785,48600.0
2006-06-01 14:00:00,17.0,17.05,16.96,16.98,103800.0,16.6883,16.7374,16.6491,16.6687,103800.0
2006-06-01 14:30:00,16.98,17.01,16.86,17.0,202300.0,16.6687,16.6981,16.5509,16.6883,202300.0
2006-06-01 15:00:00,17.01,17.08,16.94,17.02,137300.0,16.6981,16.7669,16.6294,16.708,137300.0
2006-06-01 15:30:00,17.01,17.1,17.0,17.06,215600.0,16.6981,16.7865,16.6883,16.7472,215600.0
2006-06-02 09:30:00,17.25,17.26,16.9,16.96,167900.0,16.9337,16.9436,16.5902,16.6491,167900.0
2006-06-02 10:00:00,16.96,17.15,16.96,17.05,95900.0,16.6491,16.8356,16.6491,16.7374,95900.0
2006-06-02 10:30:00,17.04,17.05,16.91,16.91,99000.0,16.7276,16.7374,16.6,16.6,99000.0
2006-06-02 11:00:00,16.93,17.0,16.69,16.69,87400.0,16.6196,16.6883,16.384,16.384,87400.0
2006-06-02 11:30:00,16.71,16.83,16.65,16.81,106600.0,16.4036,16.5214,16.3447,16.5018,106600.0
2006-06-02 12:00:00,16.81,16.91,16.73,16.91,27600.0,16.5018,16.6,16.4233,16.6,27600.0
2006-06-02 12:30:00,16.89,17.0,16.86,16.94,42700.0,16.5803,16.6883,16.5509,16.6294,42700.0
2006-06-02 13:00:00,16.96,17.0,16.94,17.0,56200.0,16.6491,16.6883,16.6294,16.6883,56200.0
2006-06-02 13:30:00,17.0,17.04,16.95,17.0,61200.0,16.6883,16.7276,16.6392,16.6883,61200.0
2006-06-02 14:00:00,17.0,17.0,16.97,16.97,58000.0,16.6883,16.6883,16.6589,16.6589,58000.0
2006-06-02 14:30:00,16.98,17.08,16.98,17.0,90900.0,16.6687,16.7669,16.6687,16.6883,90900.0
2006-06-02 15:00:00,17.0,17.0,16.86,16.86,68900.0,16.6883,16.6883,16.5509,16.5509,68900.0
2006-06-02 15:30:00,16.87,17.08,16.86,16.99,106300.0,16.5607,16.7669,16.5509,16.6785,106300.0
2006-06-05 09:30:00,16.73,16.73,16.51,16.57,47600.0,16.4233,16.4233,16.2073,16.2662,47600.0
2006-06-05 10:00:00,16.58,16.58,16.45,16.55,55200.0,16.276,16.276,16.1484,16.2466,55200.0
2006-06-05 10:30:00,16.54,16.62,16.51,16.59,24100.0,16.2368,16.3153,16.2073,16.2858,24100.0
2006-06-05 11:00:00,16.59,16.66,16.57,16.62,28400.0,16.2858,16.3546,16.2662,16.3153,28400.0
2006-06-05 11:30:00,16.62,16.65,16.6,16.63,44700.0,16.3153,16.3447,16.2957,16.3251,44700.0
2006-06-05 12:00:00,16.61,16.61,16.5,16.54,46900.0,16.3055,16.3055,16.1975,16.2368,46900.0
2006-06-05 12:30:00,16.54,16.56,16.53,16.55,29600.0,16.2368,16.2564,16.2269,16.2466,29600.0
2006-06-05 13:00:00,16.55,16.6,16.5,16.53,47000.0,16.2466,16.2957,16.1975,16.2269,47000.0
2006-06-05 13:30:00,16.52,16.54,16.49,16.49,76400.0,16.2171,16.2368,16.1877,16.1877,76400.0
2006-06-05 14:00:00,16.48,16.49,16.2,16.31,81100.0,16.1779,16.1877,15.903,16.011,81100.0
2006-06-05 14:30:00,16.32,16.32,16.18,16.19,109200.0,16.0208,16.0208,15.8834,15.8932,109200.0
2006-06-05 15:00:00,16.18,16.98,16.06,16.12,136800.0,15.8834,16.6687,15.7656,15.8245,136800.0
2006-06-05 15:30:00,16.13,16.3,16.07,16.09,207100.0,15.8343,16.0012,15.7754,15.795,207100.0
2006-06-06 09:30:00,16.17,16.22,16.0,16.05,112100.0,15.8735,15.9226,15.7067,15.7557,112100.0
2006-06-06 10:00:00,16.07,16.32,16.0,16.16,54600.0,15.7754,16.0208,15.7067,15.8637,54600.0
2006-06-06 10:30:00,16.13,16.19,16.0,16.02,56700.0,15.8343,15.8932,15.7067,15.7263,56700.0
2006-06-06 11:00:00,16.02,16.05,15.91,16.01,106500.0,15.7263,15.7557,15.6183,15.7165,106500.0
2006-06-06 11:30:00,16.0,16.02,15.9,15.97,149200.0,15.7067,15.7263,15.6085,15.6772,149200.0
2006-06-06 12:00:00,15.96,16.16,15.95,16.0,106700.0,15.6674,15.8637,15.6576,15.7067,106700.0
2006-06-06 12:30:00,16.0,16.17,16.0,16.17,58500.0,15.7067,15.8735,15.7067,15.8735,58500.0
2006-06-06 13:00:00,16.16,16.16,16.0,16.0,59500.0,15.8637,15.8637,15.7067,15.7067,59500.0
2006-06-06 13:30:00,16.0,16.04,15.91,15.95,84400.0,15.7067,15.7459,15.6183,15.6576,84400.0
2006-06-06 14:00:00,15.94,15.99,15.86,15.92,185200.0,15.6478,15.6968,15.5692,15.6281,185200.0
2006-06-06 14:30:00,15.92,15.99,15.9,15.9,110800.0,15.6281,15.6968,15.6085,15.6085,110800.0
2006-06-06 15:00:00,15.92,15.98,15.9,15.9,70300.0,15.6281,15.687,15.6085,15.6085,70300.0
2006-06-06 15:30:00,15.9,15.97,15.87,15.9,276600.0,15.6085,15.6772,15.579,15.6085,276600.0
2006-06-07 09:30:00,15.9,15.94,15.75,15.88,116200.0,15.6085,15.6478,15.4612,15.5889,116200.0
2006-06-07 10:00:00,15.82,15.99,15.82,15.96,158900.0,15.53,15.6968,15.53,15.6674,158900.0
2006-06-07 10:30:00,15.94,15.97,15.8,15.82,118700.0,15.6478,15.6772,15.5103,15.53,118700.0
2006-06-07 11:00:00,15.83,15.88,15.8,15.8,66500.0,15.5398,15.5889,15.5103,15.5103,66500.0
2006-06-07 11:30:00,15.81,15.93,15.81,15.89,124000.0,15.5201,15.6379,15.5201,15.5987,124000.0
2006-06-07 12:00:00,15.87,15.91,15.85,15.88,52000.0,15.579,15.6183,15.5594,15.5889,52000.0
2006-06-07 12:30:00,15.88,15.91,15.8,15.81,93600.0,15.5889,15.6183,15.5103,15.5201,93600.0
2006-06-07 13:00:00,15.81,15.9,15.81,15.89,28500.0,15.5201,15.6085,15.5201,15.5987,28500.0
2006-06-07 13:30:00,15.89,15.9,15.83,15.89,87000.0,15.5987,15.6085,15.5398,15.5987,87000.0
2006-06-07 14:00:00,15.86,15.86,15.71,15.81,109200.0,15.5692,15.5692,15.422,15.5201,109200.0
2006-06-07 14:30:00,15.81,15.81,15.71,15.79,90100.0,15.5201,15.5201,15.422,15.5005,90100.0
2006-06-07 15:00:00,15.78,15.82,15.7,15.73,88700.0,15.4907,15.53,15.4122,15.4416,88700.0
2006-06-07 15:30:00,15.73,15.78,15.64,15.73,133700.0,15.4416,15.4907,15.3533,15.4416,133700.0
2006-06-08 09:30:00,15.55,15.67,15.42,15.45,70500.0,15.2649,15.3827,15.1373,15.1667,70500.0
2006-06-08 10:00:00,15.45,15.55,15.26,15.26,134500.0,15.1667,15.2649,14.9802,14.9802,134500.0
2006-06-08 10:30:00,15.26,15.32,15.16,15.3,113900.0,14.9802,15.0391,14.8821,15.0195,113900.0
2006-06-08 11:00:00,15.28,15.42,15.13,15.19,80200.0,14.9999,15.1373,14.8526,14.9115,80200.0
2006-06-08 11:30:00,15.19,15.19,14.95,15.0,180600.0,14.9115,14.9115,14.6759,14.725,180600.0
2006-06-08 12:00:00,15.02,15.16,15.02,15.09,58800.0,14.7446,14.8821,14.7446,14.8133,58800.0
2006-06-08 12:30:00,15.08,15.32,15.04,15.31,57600.0,14.8035,15.0391,14.7643,15.0293,57600.0
2006-06-08 13:00:00,15.29,15.3,15.04,15.11,61500.0,15.0097,15.0195,14.7643,14.833,61500.0
2006-06-08 13:30:00,15.13,15.48,15.09,15.45,75700.0,14.8526,15.1962,14.8133,15.1667,75700.0
2006-06-08 14:00:00,15.42,15.58,15.36,15.53,105400.0,15.1373,15.2944,15.0784,15.2453,105400.0
2006-06-08 14:30:00,15.53,15.7,15.53,15.59,71400.0,15.2453,15.4122,15.2453,15.3042,71400.0
2006-06-08 15:00:00,15.58,15.82,15.56,15.68,80000.0,15.2944,15.53,15.2747,15.3925,80000.0
2006-06-08 15:30:00,15.68,15.78,15.6,15.69,87000.0,15.3925,15.4907,15.314,15.4023,87000.0
2006-06-09 09:30:00,15.85,15.85,15.62,15.74,37400.0,15.5594,15.5594,15.3336,15.4514,37400.0
2006-06-09 10:00:00,15.74,15.88,15.65,15.84,39500.0,15.4514,15.5889,15.3631,15.5496,39500.0
2006-06-09 10:30:00,15.84,15.92,15.76,15.79,42500.0,15.5496,15.6281,15.4711,15.5005,42500.0
2006-06-09 11:00:00,15.79,15.88,15.73,15.84,23200.0,15.5005,15.5889,15.4416,15.5496,23200.0
2006-06-09 11:30:00,15.85,15.88,15.52,15.59,19800.0,15.5594,15.5889,15.2355,15.3042,19800.0
2006-06-09 12:00:00,15.6,15.64,15.59,15.62,12700.0,15.314,15.3533,15.3042,15.3336,12700.0
2006-06-09 12:30:00,15.63,15.67,15.52,15.52,42700.0,15.3434,15.3827,15.2355,15.2355,42700.0
2006-06-09 13:00:00,15.55,15.55,15.32,15.32,29500.0,15.2649,15.2649,15.0391,15.0391,29500.0
2006-06-09 13:30:00,15.32,15.57,15.3,15.49,30900.0,15.0391,15.2845,15.0195,15.206,30900.0
2006-06-09 14:00:00,15.48,15.6,15.46,15.59,37200.0,15.1962,15.314,15.1766,15.3042,37200.0
2006-06-09 14:30:00,15.6,15.67,15.58,15.6,30500.0,15.314,15.3827,15.2944,15.314,30500.0
2006-06-09 15:00:00,15.6,15.63,15.47,15.51,41300.0,15.314,15.3434,15.1864,15.2256,41300.0
2006-06-09 15:30:00,15.5,15.57,15.37,15.4,85700.0,15.2158,15.2845,15.0882,15.1177,85700.0
2006-06-12 09:30:00,15.1,15.36,15.1,15.18,71100.0,14.8232,15.0784,14.8232,14.9017,71100.0
2006-06-12 10:00:00,15.17,15.23,15.0,15.01,98200.0,14.8919,14.9508,14.725,14.7348,98200.0
2006-06-12 10:30:00,15.02,15.08,14.95,15.08,40200.0,14.7446,14.8035,14.6759,14.8035,40200.0
2006-06-12 11:00:00,15.08,15.09,14.89,14.98,78400.0,14.8035,14.8133,14.617,14.7054,78400.0
2006-06-12 11:30:00,14.96,15.19,14.94,15.15,41400.0,14.6857,14.9115,14.6661,14.8722,41400.0
2006-06-12 12:00:00,15.15,15.29,15.13,15.28,51100.0,14.8722,15.0097,14.8526,14.9999,51100.0
2006-06-12 12:30:00,15.28,15.31,15.21,15.27,33500.0,14.9999,15.0293,14.9311,14.99,33500.0
2006-06-12 13:00:00,15.27,15.28,15.2,15.2,43200.0,14.99,14.9999,14.9213,14.9213,43200.0
2006-06-12 13:30:00,15.2,15.23,15.16,15.2,36600.0,14.9213,14.9508,14.8821,14.9213,36600.0
2006-06-12 14:00:00,15.17,15.21,15.11,15.2,78400.0,14.8919,14.9311,14.833,14.9213,78400.0
2006-06-12 14:30:00,15.2,15.23,15.07,15.18,62900.0,14.9213,14.9508,14.7937,14.9017,62900.0
2006-06-12 15:00:00,15.18,15.24,15.04,15.05,93000.0,14.9017,14.9606,14.7643,14.7741,93000.0
2006-06-12 15:30:00,15.07,15.08,14.97,15.0,136200.0,14.7937,14.8035,14.6955,14.725,136200.0
2006-06-13 09:30:00,14.93,15.3,14.78,15.17,96800.0,14.6563,15.0195,14.509,14.8919,96800.0
2006-06-13 10:00:00,15.17,15.21,14.83,14.99,117700.0,14.8919,14.9311,14.5581,14.7152,117700.0
2006-06-13 10:30:00,14.98,15.02,14.77,14.79,79400.0,14.7054,14.7446,14.4992,14.5188,79400.0
2006-06-13 11:00:00,14.8,14.86,14.66,14.8,83700.0,14.5287,14.5876,14.3912,14.5287,83700.0
2006-06-13 11:30:00,14.82,14.95,14.81,14.95,42000.0,14.5483,14.6759,14.5385,14.6759,42000.0
2006-06-13 12:00:00,14.98,15.01,14.85,14.85,55400.0,14.7054,14.7348,14.5777,14.5777,55400.0
2006-06-13 12:30:00,14.87,14.97,14.85,14.95,42500.0,14.5974,14.6955,14.5777,14.6759,42500.0
2006-06-13 13:00:00,14.95,14.95,14.76,14.78,99900.0,14.6759,14.6759,14.4894,14.509,99900.0
2006-06-13 13:30:00,14.78,14.91,14.74,14.77,55400.0,14.509,14.6366,14.4698,14.4992,55400.0
2006-06-13 14:00:00,14.77,14.78,14.64,14.66,71700.0,14.4992,14.509,14.3716,14.3912,71700.0
2006-06-13 14:30:00,14.69,14.73,14.54,14.63,91900.0,14.4207,14.4599,14.2734,14.3618,91900.0
2006-06-13 15:00:00,14.63,14.75,14.5,14.69,105700.0,14.3618,14.4796,14.2342,14.4207,105700.0
2006-06-13 15:30:00,14.69,14.9,14.6,14.64,179800.0,14.4207,14.6268,14.3323,14.3716,179800.0
2006-06-14 09:30:00,14.56,14.76,14.47,14.65,79300.0,14.2931,14.4894,14.2047,14.3814,79300.0
2006-06-14 10:00:00,14.65,14.9,14.65,14.75,54300.0,14.3814,14.6268,14.3814,14.4796,54300.0
2006-06-14 10:30:00,14.78,14.82,14.65,14.75,194300.0,14.509,14.5483,14.3814,14.4796,194300.0
2006-06-14 11:00:00,14.77,14.82,14.7,14.79,39300.0,14.4992,14.5483,14.4305,14.5188,39300.0
2006-06-14 11:30:00,14.8,14.82,14.75,14.77,67100.0,14.5287,14.5483,14.4796,14.4992,67100.0
2006-06-14 12:00:00,14.79,14.8,14.7,14.7,62500.0,14.5188,14.5287,14.4305,14.4305,62500.0
2006-06-14 12:30:00,14.7,14.8,14.7,14.75,1049600.0,14.4305,14.5287,14.4305,14.4796,1049600.0
2006-06-14 13:00:00,14.75,14.79,14.64,14.67,153000.0,14.4796,14.5188,14.3716,14.401,153000.0
2006-06-14 13:30:00,14.66,14.71,14.5,14.71,194100.0,14.3912,14.4403,14.2342,14.4403,194100.0
2006-06-14 14:00:00,14.71,14.72,14.61,14.7,54600.0,14.4403,14.4501,14.3421,14.4305,54600.0
2006-06-14 14:30:00,14.69,14.72,14.55,14.62,110900.0,14.4207,14.4501,14.2832,14.352,110900.0
2006-06-14 15:00:00,14.62,14.71,14.58,14.6,61100.0,14.352,14.4403,14.3127,14.3323,61100.0
2006-06-14 15:30:00,14.59,14.81,14.59,14.72,140300.0,14.3225,14.5385,14.3225,14.4501,140300.0
2006-06-15 09:30:00,14.77,15.18,14.73,15.12,167000.0,14.4992,14.9017,14.4599,14.8428,167000.0
2006-06-15 10:00:00,15.16,15.26,15.11,15.12,56400.0,14.8821,14.9802,14.833,14.8428,56400.0
2006-06-15 10:30:00,15.13,15.39,15.13,15.36,61300.0,14.8526,15.1078,14.8526,15.0784,61300.0
2006-06-15 11:00:00,15.37,15.42,15.35,15.37,31200.0,15.0882,15.1373,15.0686,15.0882,31200.0
2006-06-15 11:30:00,15.36,15.45,15.33,15.44,42500.0,15.0784,15.1667,15.0489,15.1569,42500.0
2006-06-15 12:00:00,15.43,15.43,15.29,15.39,37700.0,15.1471,15.1471,15.0097,15.1078,37700.0
2006-06-15 12:30:00,15.39,15.45,15.31,15.32,22500.0,15.1078,15.1667,15.0293,15.0391,22500.0
2006-06-15 13:00:00,15.35,15.4,15.3,15.34,32000.0,15.0686,15.1177,15.0195,15.0588,32000.0
2006-06-15 13:30:00,15.33,15.35,15.24,15.34,33600.0,15.0489,15.0686,14.9606,15.0588,33600.0
2006-06-15 14:00:00,15.35,15.57,15.34,15.54,188300.0,15.0686,15.2845,15.0588,15.2551,188300.0
2006-06-15 14:30:00,15.56,15.65,15.53,15.61,58400.0,15.2747,15.3631,15.2453,15.3238,58400.0
2006-06-15 15:00:00,15.63,15.7,15.56,15.63,90600.0,15.3434,15.4122,15.2747,15.3434,90600.0
2006-06-15 15:30:00,15.62,15.72,15.55,15.64,102300.0,15.3336,15.4318,15.2649,15.3533,102300.0
2006-06-16 09:30:00,15.63,15.78,15.36,15.41,575500.0,15.3434,15.4907,15.0784,15.1275,575500.0
2006-06-16 10:00:00,15.4,15.44,15.12,15.17,68500.0,15.1177,15.1569,14.8428,14.8919,68500.0
2006-06-16 10:30:00,15.18,15.25,15.09,15.16,43500.0,14.9017,14.9704,14.8133,14.8821,43500.0
2006-06-16 11:00:00,15.16,15.3,15.16,15.25,32700.0,14.8821,15.0195,14.8821,14.9704,32700.0
2006-06-16 11:30:00,15.27,15.43,15.22,15.39,35700.0,14.99,15.1471,14.941,15.1078,35700.0
2006-06-16 12:00:00,15.36,15.45,15.29,15.31,76300.0,15.0784,15.1667,15.0097,15.0293,76300.0
2006-06-16 12:30:00,15.31,15.32,15.24,15.26,52300.0,15.0293,15.0391,14.9606,14.9802,52300.0
2006-06-16 13:00:00,15.26,15.38,15.26,15.34,259000.0,14.9802,15.098,14.9802,15.0588,259000.0
2006-06-16 13:30:00,15.34,15.43,15.32,15.4,31300.0,15.0588,15.1471,15.0391,15.1177,31300.0
2006-06-16 14:00:00,15.4,15.4,15.26,15.29,37300.0,15.1177,15.1177,14.9802,15.0097,37300.0
2006-06-16 14:30:00,15.29,15.34,15.28,15.33,34900.0,15.0097,15.0588,14.9999,15.0489,34900.0
2006-06-16 15:00:00,15.36,15.4,15.32,15.36,23200.0,15.0784,15.1177,15.0391,15.0784,23200.0
2006-06-16 15:30:00,15.37,15.42,15.29,15.3,78700.0,15.0882,15.1373,15.0097,15.0195,78700.0
2006-06-19 09:30:00,15.3,15.38,15.11,15.14,77200.0,15.0195,15.098,14.833,14.8624,77200.0
2006-06-19 10:00:00,15.16,15.19,15.04,15.04,66700.0,14.8821,14.9115,14.7643,14.7643,66700.0
2006-06-19 10:30:00,15.05,15.1,15.0,15.06,189600.0,14.7741,14.8232,14.725,14.7839,189600.0
2006-06-19 11:00:00,15.06,15.12,14.93,14.95,55300.0,14.7839,14.8428,14.6563,14.6759,55300.0
2006-06-19 11:30:00,14.94,14.96,14.81,14.86,78000.0,14.6661,14.6857,14.5385,14.5876,78000.0
2006-06-19 12:00:00,14.86,14.91,14.84,14.86,39500.0,14.5876,14.6366,14.5679,14.5876,39500.0
2006-06-19 12:30:00,14.87,14.9,14.82,14.82,27100.0,14.5974,14.6268,14.5483,14.5483,27100.0
2006-06-19 13:00:00,14.82,14.82,14.7,14.76,55700.0,14.5483,14.5483,14.4305,14.4894,55700.0
2006-06-19 13:30:00,14.76,14.78,14.61,14.66,50800.0,14.4894,14.509,14.3421,14.3912,50800.0
2006-06-19 14:00:00,14.65,14.85,14.64,14.82,122300.0,14.3814,14.5777,14.3716,14.5483,122300.0
2006-06-19 14:30:00,14.82,14.83,14.67,14.68,41800.0,14.5483,14.5581,14.401,14.4109,41800.0
2006-06-19 15:00:00,14.68,14.85,14.66,14.82,64700.0,14.4109,14.5777,14.3912,14.5483,64700.0
2006-06-19 15:30:00,14.84,14.85,14.67,14.74,92900.0,14.5679,14.5777,14.401,14.4698,92900.0
2006-06-20 09:30:00,14.64,14.79,14.63,14.65,156500.0,14.3716,14.5188,14.3618,14.3814,156500.0
2006-06-20 10:00:00,14.65,14.81,14.64,14.73,75800.0,14.3814,14.5385,14.3716,14.4599,75800.0
2006-06-20 10:30:00,14.72,14.91,14.72,14.87,62100.0,14.4501,14.6366,14.4501,14.5974,62100.0
2006-06-20 11:00:00,14.89,14.99,14.71,14.91,107300.0,14.617,14.7152,14.4403,14.6366,107300.0
2006-06-20 11:30:00,14.93,14.97,14.9,14.97,67700.0,14.6563,14.6955,14.6268,14.6955,67700.0
2006-06-20 12:00:00,14.97,15.07,14.94,15.05,44200.0,14.6955,14.7937,14.6661,14.7741,44200.0
2006-06-20 12:30:00,15.05,15.06,14.95,14.99,53500.0,14.7741,14.7839,14.6759,14.7152,53500.0
2006-06-20 13:00:00,15.0,15.06,14.93,14.93,40300.0,14.725,14.7839,14.6563,14.6563,40300.0
2006-06-20 13:30:00,14.93,14.98,14.87,14.91,71100.0,14.6563,14.7054,14.5974,14.6366,71100.0
2006-06-20 14:00:00,14.93,14.94,14.79,14.8,71900.0,14.6563,14.6661,14.5188,14.5287,71900.0
2006-06-20 14:30:00,14.8,14.81,14.6,14.75,142300.0,14.5287,14.5385,14.3323,14.4796,142300.0
2006-06-20 15:00:00,14.77,14.92,14.75,14.87,140600.0,14.4992,14.6465,14.4796,14.5974,140600.0
2006-06-20 15:30:00,14.86,14.9,14.72,14.74,130800.0,14.5876,14.6268,14.4501,14.4698,130800.0
2006-06-21 09:30:00,14.66,14.9,14.64,14.85,50400.0,14.3912,14.6268,14.3716,14.5777,50400.0
2006-06-21 10:00:00,14.85,14.9,14.75,14.79,81000.0,14.5777,14.6268,14.4796,14.5188,81000.0
2006-06-21 10:30:00,14.79,14.85,14.7,14.73,61100.0,14.5188,14.5777,14.4305,14.4599,61100.0
2006-06-21 11:00:00,14.72,14.81,14.68,14.69,113800.0,14.4501,14.5385,14.4109,14.4207,113800.0
2006-06-21 11:30:00,14.69,14.79,14.62,14.72,165900.0,14.4207,14.5188,14.352,14.4501,165900.0
2006-06-21 12:00:00,14.72,14.73,14.65,14.7,150000.0,14.4501,14.4599,14.3814,14.4305,150000.0
2006-06-21 12:30:00,14.71,14.75,14.69,14.75,62700.0,14.4403,14.4796,14.4207,14.4796,62700.0
2006-06-21 13:00:00,14.75,14.8,14.71,14.78,94100.0,14.4796,14.5287,14.4403,14.509,94100.0
2006-06-21 13:30:00,14.79,14.9,14.75,14.82,84500.0,14.5188,14.6268,14.4796,14.5483,84500.0
2006-06-21 14:00:00,14.82,14.88,14.67,14.67,191300.0,14.5483,14.6072,14.401,14.401,191300.0
2006-06-21 14:30:00,14.67,14.76,14.66,14.72,156400.0,14.401,14.4894,14.3912,14.4501,156400.0
2006-06-21 15:00:00,14.72,14.77,14.66,14.66,131900.0,14.4501,14.4992,14.3912,14.3912,131900.0
2006-06-21 15:30:00,14.67,14.77,14.63,14.71,206500.0,14.401,14.4992,14.3618,14.4403,206500.0
2006-06-22 09:30:00,15.28,15.45,15.11,15.43,307400.0,14.9999,15.1667,14.833,15.1471,307400.0
2006-06-22 10:00:00,15.43,15.48,15.3,15.34,163300.0,15.1471,15.1962,15.0195,15.0588,163300.0
2006-06-22 10:30:00,15.34,15.4,15.26,15.32,107700.0,15.0588,15.1177,14.9802,15.0391,107700.0
2006-06-22 11:00:00,15.32,15.35,15.27,15.3,150600.0,15.0391,15.0686,14.99,15.0195,150600.0
2006-06-22 11:30:00,15.29,15.55,15.29,15.47,162500.0,15.0097,15.2649,15.0097,15.1864,162500.0
2006-06-22 12:00:00,15.46,15.48,15.38,15.4,94400.0,15.1766,15.1962,15.098,15.1177,94400.0
2006-06-22 12:30:00,15.4,15.42,15.31,15.41,66200.0,15.1177,15.1373,15.0293,15.1275,66200.0
2006-06-22 13:00:00,15.42,15.42,15.38,15.4,69900.0,15.1373,15.1373,15.098,15.1177,69900.0
2006-06-22 13:30:00,15.4,15.4,15.24,15.3,128900.0,15.1177,15.1177,14.9606,15.0195,128900.0
2006-06-22 14:00:00,15.3,15.32,15.23,15.3,128600.0,15.0195,15.0391,14.9508,15.0195,128600.0
2006-06-22 14:30:00,15.3,15.31,15.25,15.28,76900.0,15.0195,15.0293,14.9704,14.9999,76900.0
2006-06-22 15:00:00,15.29,15.43,15.25,15.4,247800.0,15.0097,15.1471,14.9704,15.1177,247800.0
2006-06-22 15:30:00,15.4,15.56,15.39,15.55,324500.0,15.1177,15.2747,15.1078,15.2649,324500.0
2006-06-23 09:30:00,15.47,15.6,15.26,15.47,58300.0,15.1864,15.314,14.9802,15.1864,58300.0
2006-06-23 10:00:00,15.51,15.7,15.46,15.67,100300.0,15.2256,15.4122,15.1766,15.3827,100300.0
2006-06-23 10:30:00,15.66,15.73,15.6,15.69,50400.0,15.3729,15.4416,15.314,15.4023,50400.0
2006-06-23 11:00:00,15.7,15.74,15.63,15.69,71300.0,15.4122,15.4514,15.3434,15.4023,71300.0
2006-06-23 11:30:00,15.71,15.75,15.67,15.72,86300.0,15.422,15.4612,15.3827,15.4318,86300.0
2006-06-23 12:00:00,15.7,15.89,15.7,15.83,63800.0,15.4122,15.5987,15.4122,15.5398,63800.0
2006-06-23 12:30:00,15.8,15.91,15.8,15.88,67700.0,15.5103,15.6183,15.5103,15.5889,67700.0
2006-06-23 13:00:00,15.87,15.9,15.85,15.87,49400.0,15.579,15.6085,15.5594,15.579,49400.0
2006-06-23 13:30:00,15.87,15.91,15.84,15.88,41100.0,15.579,15.6183,15.5496,15.5889,41100.0
2006-06-23 14:00:00,15.87,15.87,15.73,15.77,29000.0,15.579,15.579,15.4416,15.4809,29000.0
2006-06-23 14:30:00,15.77,15.83,15.6,15.61,54600.0,15.4809,15.5398,15.314,15.3238,54600.0
2006-06-23 15:00:00,15.61,15.66,15.56,15.64,64500.0,15.3238,15.3729,15.2747,15.3533,64500.0
2006-06-23 15:30:00,15.64,15.68,15.6,15.66,85400.0,15.3533,15.3925,15.314,15.3729,85400.0
2006-06-26 09:30:00,15.83,15.95,15.74,15.85,63300.0,15.5398,15.6576,15.4514,15.5594,63300.0
2006-06-26 10:00:00,15.84,16.07,15.84,16.06,90300.0,15.5496,15.7754,15.5496,15.7656,90300.0
2006-06-26 10:30:00,16.05,16.08,15.93,15.97,98000.0,15.7557,15.7852,15.6379,15.6772,98000.0
2006-06-26 11:00:00,15.97,15.98,15.88,15.9,106900.0,15.6772,15.687,15.5889,15.6085,106900.0
2006-06-26 11:30:00,15.89,15.89,15.8,15.87,92200.0,15.5987,15.5987,15.5103,15.579,92200.0
2006-06-26 12:00:00,15.87,15.87,15.77,15.79,33300.0,15.579,15.579,15.4809,15.5005,33300.0
2006-06-26 12:30:00,15.79,15.8,15.72,15.79,44000.0,15.5005,15.5103,15.4318,15.5005,44000.0
2006-06-26 13:00:00,15.79,15.8,15.68,15.71,40400.0,15.5005,15.5103,15.3925,15.422,40400.0
2006-06-26 13:30:00,15.71,15.76,15.7,15.72,20700.0,15.422,15.4711,15.4122,15.4318,20700.0
2006-06-26 14:00:00,15.72,15.75,15.67,15.7,93900.0,15.4318,15.4612,15.3827,15.4122,93900.0
2006-06-26 14:30:00,15.69,15.75,15.69,15.72,52500.0,15.4023,15.4612,15.4023,15.4318,52500.0
2006-06-26 15:00:00,15.71,15.89,15.68,15.89,93800.0,15.422,15.5987,15.3925,15.5987,93800.0
2006-06-26 15:30:00,15.9,15.91,15.8,15.84,256800.0,15.6085,15.6183,15.5103,15.5496,256800.0
2006-06-27 09:30:00,15.89,15.93,15.77,15.89,52100.0,15.5987,15.6379,15.4809,15.5987,52100.0
2006-06-27 10:00:00,15.89,15.99,15.74,15.86,51300.0,15.5987,15.6968,15.4514,15.5692,51300.0
2006-06-27 10:30:00,15.85,15.97,15.85,15.89,48400.0,15.5594,15.6772,15.5594,15.5987,48400.0
2006-06-27 11:00:00,15.88,15.91,15.77,15.83,70100.0,15.5889,15.6183,15.4809,15.5398,70100.0
2006-06-27 11:30:00,15.81,15.85,15.64,15.65,48300.0,15.5201,15.5594,15.3533,15.3631,48300.0
2006-06-27 12:00:00,15.64,15.65,15.5,15.5,48500.0,15.3533,15.3631,15.2158,15.2158,48500.0
2006-06-27 12:30:00,15.51,15.51,15.43,15.5,48900.0,15.2256,15.2256,15.1471,15.2158,48900.0
2006-06-27 13:00:00,15.51,15.61,15.47,15.59,42400.0,15.2256,15.3238,15.1864,15.3042,42400.0
2006-06-27 13:30:00,15.6,15.66,15.54,15.54,19900.0,15.314,15.3729,15.2551,15.2551,19900.0
2006-06-27 14:00:00,15.54,15.59,15.41,15.41,52500.0,15.2551,15.3042,15.1275,15.1275,52500.0
2006-06-27 14:30:00,15.41,15.52,15.4,15.52,55800.0,15.1275,15.2355,15.1177,15.2355,55800.0
2006-06-27 15:00:00,15.49,15.57,15.47,15.56,51100.0,15.206,15.2845,15.1864,15.2747,51100.0
2006-06-27 15:30:00,15.56,15.6,15.27,15.3,177100.0,15.2747,15.314,14.99,15.0195,177100.0
2006-06-28 09:30:00,15.34,15.34,15.02,15.1,50000.0,15.0588,15.0588,14.7446,14.8232,50000.0
2006-06-28 10:00:00,15.12,15.26,15.12,15.15,30000.0,14.8428,14.9802,14.8428,14.8722,30000.0
2006-06-28 10:30:00,15.15,15.25,15.09,15.18,68500.0,14.8722,14.9704,14.8133,14.9017,68500.0
2006-06-28 11:00:00,15.18,15.18,15.03,15.06,52100.0,14.9017,14.9017,14.7544,14.7839,52100.0
2006-06-28 11:30:00,15.05,15.13,15.03,15.12,30300.0,14.7741,14.8526,14.7544,14.8428,30300.0
2006-06-28 12:00:00,15.12,15.24,15.1,15.24,25800.0,14.8428,14.9606,14.8232,14.9606,25800.0
2006-06-28 12:30:00,15.25,15.25,15.1,15.11,30400.0,14.9704,14.9704,14.8232,14.833,30400.0
2006-06-28 13:00:00,15.11,15.14,15.1,15.1,21400.0,14.833,14.8624,14.8232,14.8232,21400.0
2006-06-28 13:30:00,15.1,15.13,15.08,15.11,41000.0,14.8232,14.8526,14.8035,14.833,41000.0
2006-06-28 14:00:00,15.11,15.21,15.09,15.21,31400.0,14.833,14.9311,14.8133,14.9311,31400.0
2006-06-28 14:30:00,15.21,15.36,15.21,15.24,47000.0,14.9311,15.0784,14.9311,14.9606,47000.0
2006-06-28 15:00:00,15.23,15.3,15.2,15.29,66200.0,14.9508,15.0195,14.9213,15.0097,66200.0
2006-06-28 15:30:00,15.29,15.37,15.26,15.35,164100.0,15.0097,15.0882,14.9802,15.0686,164100.0
2006-06-29 09:30:00,15.5,15.97,15.48,15.93,194700.0,15.2158,15.6772,15.1962,15.6379,194700.0
2006-06-29 10:00:00,15.94,16.0,15.88,15.91,114000.0,15.6478,15.7067,15.5889,15.6183,114000.0
2006-06-29 10:30:00,15.93,16.08,15.91,16.02,83100.0,15.6379,15.7852,15.6183,15.7263,83100.0
2006-06-29 11:00:00,16.0,16.03,15.95,15.98,121100.0,15.7067,15.7361,15.6576,15.687,121100.0
2006-06-29 11:30:00,15.97,16.02,15.79,15.82,164400.0,15.6772,15.7263,15.5005,15.53,164400.0
2006-06-29 12:00:00,15.82,15.9,15.82,15.86,64100.0,15.53,15.6085,15.53,15.5692,64100.0
2006-06-29 12:30:00,15.86,15.86,15.74,15.75,31900.0,15.5692,15.5692,15.4514,15.4612,31900.0
2006-06-29 13:00:00,15.76,15.85,15.76,15.84,87000.0,15.4711,15.5594,15.4711,15.5496,87000.0
2006-06-29 13:30:00,15.84,15.89,15.83,15.85,57800.0,15.5496,15.5987,15.5398,15.5594,57800.0
2006-06-29 14:00:00,15.86,16.13,15.85,15.99,82900.0,15.5692,15.8343,15.5594,15.6968,82900.0
2006-06-29 14:30:00,15.95,16.23,15.85,16.16,171700.0,15.6576,15.9324,15.5594,15.8637,171700.0
2006-06-29 15:00:00,16.18,16.32,16.18,16.26,135800.0,15.8834,16.0208,15.8834,15.9619,135800.0
2006-06-29 15:30:00,16.27,16.44,16.21,16.43,160700.0,15.9717,16.1386,15.9128,16.1288,160700.0
2006-06-30 09:30:00,16.56,16.67,16.35,16.36,272600.0,16.2564,16.3644,16.0502,16.0601,272600.0
2006-06-30 10:00:00,16.36,16.46,16.22,16.45,82200.0,16.0601,16.1582,15.9226,16.1484,82200.0
2006-06-30 10:30:00,16.45,16.54,16.42,16.53,89900.0,16.1484,16.2368,16.119,16.2269,89900.0
2006-06-30 11:00:00,16.53,16.63,16.52,16.58,76500.0,16.2269,16.3251,16.2171,16.276,76500.0
2006-06-30 11:30:00,16.57,16.57,16.44,16.5,40400.0,16.2662,16.2662,16.1386,16.1975,40400.0
2006-06-30 12:00:00,16.49,16.54,16.45,16.45,30400.0,16.1877,16.2368,16.1484,16.1484,30400.0
2006-06-30 12:30:00,16.45,16.49,16.43,16.49,44900.0,16.1484,16.1877,16.1288,16.1877,44900.0
2006-06-30 13:00:00,16.48,16.49,16.43,16.46,60100.0,16.1779,16.1877,16.1288,16.1582,60100.0
2006-06-30 13:30:00,16.46,16.53,16.45,16.52,69500.0,16.1582,16.2269,16.1484,16.2171,69500.0
2006-06-30 14:00:00,16.52,16.54,16.47,16.48,58100.0,16.2171,16.2368,16.168,16.1779,58100.0
2006-06-30 14:30:00,16.48,16.61,16.47,16.58,156400.0,16.1779,16.3055,16.168,16.276,156400.0
2006-06-30 15:00:00,16.56,16.59,16.49,16.51,140500.0,16.2564,16.2858,16.1877,16.2073,140500.0
2006-06-30 15:30:00,16.5,16.93,16.42,16.85,575200.0,16.1975,16.6196,16.119,16.5411,575200.0
2006-07-03 09:30:00,17.14,17.19,16.95,17.05,158200.0,16.8258,16.8748,16.6392,16.7374,158200.0
2006-07-03 10:00:00,17.05,17.18,17.0,17.08,159800.0,16.7374,16.865,16.6883,16.7669,159800.0
2006-07-03 10:30:00,17.06,17.06,16.97,16.99,78400.0,16.7472,16.7472,16.6589,16.6785,78400.0
2006-07-03 11:00:00,17.0,17.08,17.0,17.04,83500.0,16.6883,16.7669,16.6883,16.7276,83500.0
2006-07-03 11:30:00,17.04,17.16,17.0,17.13,68700.0,16.7276,16.8454,16.6883,16.8159,68700.0
2006-07-03 12:00:00,17.14,17.14,16.99,17.02,71000.0,16.8258,16.8258,16.6785,16.708,71000.0
2006-07-03 12:30:00,17.01,17.19,16.99,17.1,198900.0,16.6981,16.8748,16.6785,16.7865,198900.0
2006-07-03 13:00:00,17.1,17.1,17.1,17.1,6900.0,16.7865,16.7865,16.7865,16.7865,6900.0
2006-07-03 13:30:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 14:00:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 14:30:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 15:00:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 15:30:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-05 09:30:00,17.0,17.07,16.85,16.9,79400.0,16.6883,16.757,16.5411,16.5902,79400.0
2006-07-05 10:00:00,16.89,16.89,16.77,16.8,104000.0,16.5803,16.5803,16.4625,16.492,104000.0
2006-07-05 10:30:00,16.79,16.8,16.71,16.71,47600.0,16.4822,16.492,16.4036,16.4036,47600.0
2006-07-05 11:00:00,16.72,16.72,16.58,16.63,87400.0,16.4135,16.4135,16.276,16.3251,87400.0
2006-07-05 11:30:00,16.64,16.67,16.58,16.66,42700.0,16.3349,16.3644,16.276,16.3546,42700.0
2006-07-05 12:00:00,16.65,16.66,16.6,16.62,24200.0,16.3447,16.3546,16.2957,16.3153,24200.0
2006-07-05 12:30:00,16.62,16.64,16.51,16.6,79600.0,16.3153,16.3349,16.2073,16.2957,79600.0
2006-07-05 13:00:00,16.59,16.7,16.51,16.69,74000.0,16.2858,16.3938,16.2073,16.384,74000.0
2006-07-05 13:30:00,16.69,16.74,16.59,16.6,54300.0,16.384,16.4331,16.2858,16.2957,54300.0
2006-07-05 14:00:00,16.6,16.68,16.6,16.63,64200.0,16.2957,16.3742,16.2957,16.3251,64200.0
2006-07-05 14:30:00,16.65,16.71,16.6,16.65,131500.0,16.3447,16.4036,16.2957,16.3447,131500.0
2006-07-05 15:00:00,16.65,16.67,16.59,16.62,79200.0,16.3447,16.3644,16.2858,16.3153,79200.0
2006-07-05 15:30:00,16.61,16.69,16.59,16.65,132800.0,16.3055,16.384,16.2858,16.3447,132800.0
2006-07-06 09:30:00,16.75,17.01,16.61,17.0,133900.0,16.4429,16.6981,16.3055,16.6883,133900.0
2006-07-06 10:00:00,16.98,17.19,16.98,17.15,85200.0,16.6687,16.8748,16.6687,16.8356,85200.0
2006-07-06 10:30:00,17.17,17.17,17.09,17.16,57800.0,16.8552,16.8552,16.7767,16.8454,57800.0
2006-07-06 11:00:00,17.16,17.2,17.09,17.12,70500.0,16.8454,16.8847,16.7767,16.8061,70500.0
2006-07-06 11:30:00,17.11,17.12,17.01,17.01,60000.0,16.7963,16.8061,16.6981,16.6981,60000.0
2006-07-06 12:00:00,17.01,17.05,16.94,16.99,67600.0,16.6981,16.7374,16.6294,16.6785,67600.0
2006-07-06 12:30:00,16.99,17.02,16.95,16.96,78200.0,16.6785,16.708,16.6392,16.6491,78200.0
2006-07-06 13:00:00,16.98,17.06,16.93,16.97,138300.0,16.6687,16.7472,16.6196,16.6589,138300.0
2006-07-06 13:30:00,16.97,17.0,16.94,16.96,35000.0,16.6589,16.6883,16.6294,16.6491,35000.0
2006-07-06 14:00:00,16.96,17.0,16.95,17.0,27800.0,16.6491,16.6883,16.6392,16.6883,27800.0
2006-07-06 14:30:00,17.0,17.0,16.86,16.9,88800.0,16.6883,16.6883,16.5509,16.5902,88800.0
2006-07-06 15:00:00,16.91,16.98,16.87,16.91,105200.0,16.6,16.6687,16.5607,16.6,105200.0
2006-07-06 15:30:00,16.9,16.98,16.87,16.94,113800.0,16.5902,16.6687,16.5607,16.6294,113800.0
2006-07-07 09:30:00,16.85,16.85,16.65,16.75,46600.0,16.5411,16.5411,16.3447,16.4429,46600.0
2006-07-07 10:00:00,16.73,16.8,16.59,16.69,65500.0,16.4233,16.492,16.2858,16.384,65500.0
2006-07-07 10:30:00,16.69,16.71,16.52,16.55,46300.0,16.384,16.4036,16.2171,16.2466,46300.0
2006-07-07 11:00:00,16.55,16.63,16.53,16.56,45300.0,16.2466,16.3251,16.2269,16.2564,45300.0
2006-07-07 11:30:00,16.56,16.67,16.56,16.66,34400.0,16.2564,16.3644,16.2564,16.3546,34400.0
2006-07-07 12:00:00,16.65,16.79,16.63,16.79,27600.0,16.3447,16.4822,16.3251,16.4822,27600.0
2006-07-07 12:30:00,16.79,16.81,16.69,16.69,35200.0,16.4822,16.5018,16.384,16.384,35200.0
2006-07-07 13:00:00,16.69,16.71,16.63,16.67,36000.0,16.384,16.4036,16.3251,16.3644,36000.0
2006-07-07 13:30:00,16.66,16.69,16.63,16.68,17900.0,16.3546,16.384,16.3251,16.3742,17900.0
2006-07-07 14:00:00,16.66,16.72,16.64,16.67,48300.0,16.3546,16.4135,16.3349,16.3644,48300.0
2006-07-07 14:30:00,16.66,16.66,16.53,16.53,47200.0,16.3546,16.3546,16.2269,16.2269,47200.0
2006-07-07 15:00:00,16.53,16.54,16.39,16.4,58700.0,16.2269,16.2368,16.0895,16.0993,58700.0
2006-07-07 15:30:00,16.4,16.51,16.35,16.47,70300.0,16.0993,16.2073,16.0502,16.168,70300.0
2006-07-10 09:30:00,16.51,16.51,16.3,16.37,36600.0,16.2073,16.2073,16.0012,16.0699,36600.0
2006-07-10 10:00:00,16.41,16.44,16.32,16.39,13600.0,16.1091,16.1386,16.0208,16.0895,13600.0
2006-07-10 10:30:00,16.42,16.55,16.37,16.46,50400.0,16.119,16.2466,16.0699,16.1582,50400.0
2006-07-10 11:00:00,16.47,16.47,16.34,16.36,31800.0,16.168,16.168,16.0404,16.0601,31800.0
2006-07-10 11:30:00,16.37,16.37,16.3,16.37,11600.0,16.0699,16.0699,16.0012,16.0699,11600.0
2006-07-10 12:00:00,16.37,16.39,16.33,16.37,15900.0,16.0699,16.0895,16.0306,16.0699,15900.0
2006-07-10 12:30:00,16.38,16.39,16.28,16.29,10400.0,16.0797,16.0895,15.9815,15.9913,10400.0
2006-07-10 13:00:00,16.3,16.3,16.26,16.29,13400.0,16.0012,16.0012,15.9619,15.9913,13400.0
2006-07-10 13:30:00,16.28,16.32,16.25,16.29,17900.0,15.9815,16.0208,15.9521,15.9913,17900.0
2006-07-10 14:00:00,16.32,16.32,16.21,16.21,27400.0,16.0208,16.0208,15.9128,15.9128,27400.0
2006-07-10 14:30:00,16.22,16.22,16.14,16.15,33200.0,15.9226,15.9226,15.8441,15.8539,33200.0
2006-07-10 15:00:00,16.14,16.19,16.11,16.18,47300.0,15.8441,15.8932,15.8146,15.8834,47300.0
2006-07-10 15:30:00,16.17,16.18,16.15,16.15,44300.0,15.8735,15.8834,15.8539,15.8539,44300.0
2006-07-11 09:30:00,16.08,16.14,16.05,16.07,50900.0,15.7852,15.8441,15.7557,15.7754,50900.0
2006-07-11 10:00:00,16.07,16.1,16.02,16.06,47800.0,15.7754,15.8048,15.7263,15.7656,47800.0
2006-07-11 10:30:00,16.04,16.09,15.98,16.01,47300.0,15.7459,15.795,15.687,15.7165,47300.0
2006-07-11 11:00:00,16.02,16.05,16.0,16.03,26900.0,15.7263,15.7557,15.7067,15.7361,26900.0
2006-07-11 11:30:00,16.01,16.05,16.0,16.01,26000.0,15.7165,15.7557,15.7067,15.7165,26000.0
2006-07-11 12:00:00,16.01,16.1,16.01,16.09,17600.0,15.7165,15.8048,15.7165,15.795,17600.0
2006-07-11 12:30:00,16.1,16.1,16.07,16.08,14400.0,15.8048,15.8048,15.7754,15.7852,14400.0
2006-07-11 13:00:00,16.08,16.09,16.03,16.07,42900.0,15.7852,15.795,15.7361,15.7754,42900.0
2006-07-11 13:30:00,16.07,16.17,16.06,16.17,47800.0,15.7754,15.8735,15.7656,15.8735,47800.0
2006-07-11 14:00:00,16.17,16.26,16.1,16.25,44100.0,15.8735,15.9619,15.8048,15.9521,44100.0
2006-07-11 14:30:00,16.25,16.26,16.13,16.13,52200.0,15.9521,15.9619,15.8343,15.8343,52200.0
2006-07-11 15:00:00,16.14,16.25,16.13,16.22,75700.0,15.8441,15.9521,15.8343,15.9226,75700.0
2006-07-11 15:30:00,16.22,16.39,16.21,16.28,83600.0,15.9226,16.0895,15.9128,15.9815,83600.0
2006-07-12 09:30:00,16.22,16.32,16.18,16.25,28300.0,15.9226,16.0208,15.8834,15.9521,28300.0
2006-07-12 10:00:00,16.26,16.26,16.1,16.15,23600.0,15.9619,15.9619,15.8048,15.8539,23600.0
2006-07-12 10:30:00,16.15,16.16,16.04,16.09,36400.0,15.8539,15.8637,15.7459,15.795,36400.0
2006-07-12 11:00:00,16.07,16.15,16.05,16.13,26500.0,15.7754,15.8539,15.7557,15.8343,26500.0
2006-07-12 11:30:00,16.13,16.18,16.06,16.16,69400.0,15.8343,15.8834,15.7656,15.8637,69400.0
2006-07-12 12:00:00,16.15,16.16,16.04,16.09,16300.0,15.8539,15.8637,15.7459,15.795,16300.0
2006-07-12 12:30:00,16.07,16.14,16.05,16.06,84500.0,15.7754,15.8441,15.7557,15.7656,84500.0
2006-07-12 13:00:00,16.05,16.09,16.02,16.02,54200.0,15.7557,15.795,15.7263,15.7263,54200.0
2006-07-12 13:30:00,16.02,16.06,16.0,16.01,42800.0,15.7263,15.7656,15.7067,15.7165,42800.0
2006-07-12 14:00:00,16.01,16.02,15.95,15.97,31500.0,15.7165,15.7263,15.6576,15.6772,31500.0
2006-07-12 14:30:00,15.98,15.99,15.89,15.94,53300.0,15.687,15.6968,15.5987,15.6478,53300.0
2006-07-12 15:00:00,15.96,16.04,15.88,16.0,73200.0,15.6674,15.7459,15.5889,15.7067,73200.0
2006-07-12 15:30:00,16.0,16.02,15.95,15.97,49900.0,15.7067,15.7263,15.6576,15.6772,49900.0
2006-07-13 09:30:00,15.85,15.85,15.36,15.43,101400.0,15.5594,15.5594,15.0784,15.1471,101400.0
2006-07-13 10:00:00,15.42,15.46,15.28,15.39,58300.0,15.1373,15.1766,14.9999,15.1078,58300.0
2006-07-13 10:30:00,15.42,15.6,15.42,15.55,67900.0,15.1373,15.314,15.1373,15.2649,67900.0
2006-07-13 11:00:00,15.57,15.62,15.52,15.6,57600.0,15.2845,15.3336,15.2355,15.314,57600.0
2006-07-13 11:30:00,15.6,15.6,15.45,15.56,38600.0,15.314,15.314,15.1667,15.2747,38600.0
2006-07-13 12:00:00,15.55,15.69,15.49,15.63,40100.0,15.2649,15.4023,15.206,15.3434,40100.0
2006-07-13 12:30:00,15.62,15.65,15.54,15.57,31800.0,15.3336,15.3631,15.2551,15.2845,31800.0
2006-07-13 13:00:00,15.57,15.63,15.52,15.6,446800.0,15.2845,15.3434,15.2355,15.314,446800.0
2006-07-13 13:30:00,15.6,15.6,15.49,15.52,83200.0,15.314,15.314,15.206,15.2355,83200.0
2006-07-13 14:00:00,15.52,15.56,15.48,15.51,226100.0,15.2355,15.2747,15.1962,15.2256,226100.0
2006-07-13 14:30:00,15.5,15.5,15.33,15.39,68300.0,15.2158,15.2158,15.0489,15.1078,68300.0
2006-07-13 15:00:00,15.39,15.48,15.31,15.44,106200.0,15.1078,15.1962,15.0293,15.1569,106200.0
2006-07-13 15:30:00,15.46,15.55,15.41,15.46,1252100.0,15.1766,15.2649,15.1275,15.1766,1252100.0
2006-07-14 09:30:00,15.37,15.55,15.33,15.41,68100.0,15.0882,15.2649,15.0489,15.1275,68100.0
2006-07-14 10:00:00,15.42,15.5,15.35,15.38,73400.0,15.1373,15.2158,15.0686,15.098,73400.0
2006-07-14 10:30:00,15.38,15.45,15.32,15.33,98000.0,15.098,15.1667,15.0391,15.0489,98000.0
2006-07-14 11:00:00,15.33,15.33,15.05,15.15,68700.0,15.0489,15.0489,14.7741,14.8722,68700.0
2006-07-14 11:30:00,15.18,15.23,15.1,15.23,66900.0,14.9017,14.9508,14.8232,14.9508,66900.0
2006-07-14 12:00:00,15.23,15.27,15.12,15.18,32900.0,14.9508,14.99,14.8428,14.9017,32900.0
2006-07-14 12:30:00,15.16,15.24,15.1,15.2,33300.0,14.8821,14.9606,14.8232,14.9213,33300.0
2006-07-14 13:00:00,15.2,15.29,15.2,15.28,517500.0,14.9213,15.0097,14.9213,14.9999,517500.0
2006-07-14 13:30:00,15.26,15.33,15.25,15.27,16900.0,14.9802,15.0489,14.9704,14.99,16900.0
2006-07-14 14:00:00,15.27,15.28,15.2,15.2,28800.0,14.99,14.9999,14.9213,14.9213,28800.0
2006-07-14 14:30:00,15.21,15.34,15.18,15.28,291800.0,14.9311,15.0588,14.9017,14.9999,291800.0
2006-07-14 15:00:00,15.28,15.35,15.2,15.27,56800.0,14.9999,15.0686,14.9213,14.99,56800.0
2006-07-14 15:30:00,15.27,15.41,15.23,15.27,106800.0,14.99,15.1275,14.9508,14.99,106800.0
2006-07-17 09:30:00,15.23,15.35,15.12,15.16,50900.0,14.9508,15.0686,14.8428,14.8821,50900.0
2006-07-17 10:00:00,15.16,15.17,15.01,15.02,48500.0,14.8821,14.8919,14.7348,14.7446,48500.0
2006-07-17 10:30:00,15.04,15.14,15.0,15.13,58300.0,14.7643,14.8624,14.725,14.8526,58300.0
2006-07-17 11:00:00,15.13,15.14,14.92,14.98,92200.0,14.8526,14.8624,14.6465,14.7054,92200.0
2006-07-17 11:30:00,14.99,15.12,14.89,15.08,218400.0,14.7152,14.8428,14.617,14.8035,218400.0
2006-07-17 12:00:00,15.06,15.08,14.95,14.97,31300.0,14.7839,14.8035,14.6759,14.6955,31300.0
2006-07-17 12:30:00,14.99,15.0,14.9,14.9,23500.0,14.7152,14.725,14.6268,14.6268,23500.0
2006-07-17 13:00:00,14.9,15.0,14.9,14.98,23900.0,14.6268,14.725,14.6268,14.7054,23900.0
2006-07-17 13:30:00,14.98,14.99,14.95,14.97,55100.0,14.7054,14.7152,14.6759,14.6955,55100.0
2006-07-17 14:00:00,14.98,15.05,14.98,15.03,217400.0,14.7054,14.7741,14.7054,14.7544,217400.0
2006-07-17 14:30:00,15.02,15.03,14.91,14.95,71900.0,14.7446,14.7544,14.6366,14.6759,71900.0
2006-07-17 15:00:00,14.95,14.99,14.93,14.98,104700.0,14.6759,14.7152,14.6563,14.7054,104700.0
2006-07-17 15:30:00,14.98,15.1,14.95,15.0,97700.0,14.7054,14.8232,14.6759,14.725,97700.0
2006-07-18 09:30:00,15.13,15.13,15.01,15.11,42500.0,14.8526,14.8526,14.7348,14.833,42500.0
2006-07-18 10:00:00,15.11,15.11,14.98,15.1,61600.0,14.833,14.833,14.7054,14.8232,61600.0
2006-07-18 10:30:00,15.09,15.19,15.02,15.04,117700.0,14.8133,14.9115,14.7446,14.7643,117700.0
2006-07-18 11:00:00,15.03,15.11,15.01,15.06,73500.0,14.7544,14.833,14.7348,14.7839,73500.0
2006-07-18 11:30:00,15.06,15.13,15.06,15.1,25400.0,14.7839,14.8526,14.7839,14.8232,25400.0
2006-07-18 12:00:00,15.09,15.12,15.05,15.12,44900.0,14.8133,14.8428,14.7741,14.8428,44900.0
2006-07-18 12:30:00,15.11,15.14,15.06,15.1,58200.0,14.833,14.8624,14.7839,14.8232,58200.0
2006-07-18 13:00:00,15.1,15.12,15.03,15.05,227900.0,14.8232,14.8428,14.7544,14.7741,227900.0
2006-07-18 13:30:00,15.05,15.06,14.98,15.05,112700.0,14.7741,14.7839,14.7054,14.7741,112700.0
2006-07-18 14:00:00,15.08,15.08,14.97,15.01,73600.0,14.8035,14.8035,14.6955,14.7348,73600.0
2006-07-18 14:30:00,15.01,15.1,14.98,15.03,64500.0,14.7348,14.8232,14.7054,14.7544,64500.0
2006-07-18 15:00:00,15.03,15.08,14.96,15.03,65500.0,14.7544,14.8035,14.6857,14.7544,65500.0
2006-07-18 15:30:00,15.02,15.11,15.02,15.11,94000.0,14.7446,14.833,14.7446,14.833,94000.0
2006-07-19 09:30:00,15.07,15.33,15.07,15.33,53300.0,14.7937,15.0489,14.7937,15.0489,53300.0
2006-07-19 10:00:00,15.38,15.57,15.36,15.39,69800.0,15.098,15.2845,15.0784,15.1078,69800.0
2006-07-19 10:30:00,15.42,15.55,15.38,15.49,55200.0,15.1373,15.2649,15.098,15.206,55200.0
2006-07-19 11:00:00,15.49,15.53,15.45,15.52,27500.0,15.206,15.2453,15.1667,15.2355,27500.0
2006-07-19 11:30:00,15.51,15.51,15.43,15.45,46100.0,15.2256,15.2256,15.1471,15.1667,46100.0
2006-07-19 12:00:00,15.46,15.5,15.41,15.44,36600.0,15.1766,15.2158,15.1275,15.1569,36600.0
2006-07-19 12:30:00,15.44,15.52,15.41,15.51,32600.0,15.1569,15.2355,15.1275,15.2256,32600.0
2006-07-19 13:00:00,15.52,15.66,15.51,15.61,26900.0,15.2355,15.3729,15.2256,15.3238,26900.0
2006-07-19 13:30:00,15.65,15.66,15.55,15.58,32300.0,15.3631,15.3729,15.2649,15.2944,32300.0
2006-07-19 14:00:00,15.58,15.67,15.51,15.66,68800.0,15.2944,15.3827,15.2256,15.3729,68800.0
2006-07-19 14:30:00,15.66,15.71,15.62,15.66,60600.0,15.3729,15.422,15.3336,15.3729,60600.0
2006-07-19 15:00:00,15.67,15.75,15.59,15.64,118700.0,15.3827,15.4612,15.3042,15.3533,118700.0
2006-07-19 15:30:00,15.64,15.66,15.59,15.65,135300.0,15.3533,15.3729,15.3042,15.3631,135300.0
2006-07-20 09:30:00,15.73,15.81,15.66,15.7,63600.0,15.4416,15.5201,15.3729,15.4122,63600.0
2006-07-20 10:00:00,15.7,15.74,15.45,15.52,82100.0,15.4122,15.4514,15.1667,15.2355,82100.0
2006-07-20 10:30:00,15.62,15.62,15.35,15.37,74400.0,15.3336,15.3336,15.0686,15.0882,74400.0
2006-07-20 11:00:00,15.37,15.5,15.36,15.43,405300.0,15.0882,15.2158,15.0784,15.1471,405300.0
2006-07-20 11:30:00,15.43,15.71,15.41,15.68,211800.0,15.1471,15.422,15.1275,15.3925,211800.0
2006-07-20 12:00:00,15.68,15.69,15.5,15.53,42500.0,15.3925,15.4023,15.2158,15.2453,42500.0
2006-07-20 12:30:00,15.53,15.56,15.49,15.51,78900.0,15.2453,15.2747,15.206,15.2256,78900.0
2006-07-20 13:00:00,15.51,15.55,15.39,15.39,74900.0,15.2256,15.2649,15.1078,15.1078,74900.0
2006-07-20 13:30:00,15.39,15.51,15.33,15.38,46800.0,15.1078,15.2256,15.0489,15.098,46800.0
2006-07-20 14:00:00,15.37,15.5,15.33,15.33,318700.0,15.0882,15.2158,15.0489,15.0489,318700.0
2006-07-20 14:30:00,15.33,15.35,15.25,15.25,38900.0,15.0489,15.0686,14.9704,14.9704,38900.0
2006-07-20 15:00:00,15.25,15.29,15.22,15.23,42800.0,14.9704,15.0097,14.941,14.9508,42800.0
2006-07-20 15:30:00,15.24,15.28,15.16,15.17,126000.0,14.9606,14.9999,14.8821,14.8919,126000.0
2006-07-21 09:30:00,15.12,15.13,14.87,14.9,74300.0,14.8428,14.8526,14.5974,14.6268,74300.0
2006-07-21 10:00:00,14.91,15.02,14.89,14.92,69900.0,14.6366,14.7446,14.617,14.6465,69900.0
2006-07-21 10:30:00,14.9,15.11,14.86,15.09,78700.0,14.6268,14.833,14.5876,14.8133,78700.0
2006-07-21 11:00:00,15.09,15.09,14.96,14.96,48700.0,14.8133,14.8133,14.6857,14.6857,48700.0
2006-07-21 11:30:00,14.96,14.98,14.88,14.88,85800.0,14.6857,14.7054,14.6072,14.6072,85800.0
2006-07-21 12:00:00,14.89,14.94,14.84,14.93,76000.0,14.617,14.6661,14.5679,14.6563,76000.0
2006-07-21 12:30:00,14.94,14.95,14.85,14.85,129200.0,14.6661,14.6759,14.5777,14.5777,129200.0
2006-07-21 13:00:00,14.86,14.92,14.8,14.81,35200.0,14.5876,14.6465,14.5287,14.5385,35200.0
2006-07-21 13:30:00,14.8,15.0,14.79,14.96,46500.0,14.5287,14.725,14.5188,14.6857,46500.0
2006-07-21 14:00:00,14.94,14.96,14.85,14.86,26900.0,14.6661,14.6857,14.5777,14.5876,26900.0
2006-07-21 14:30:00,14.88,14.91,14.83,14.83,55600.0,14.6072,14.6366,14.5581,14.5581,55600.0
2006-07-21 15:00:00,14.82,14.83,14.77,14.79,72200.0,14.5483,14.5581,14.4992,14.5188,72200.0
2006-07-21 15:30:00,14.78,14.85,14.78,14.81,73600.0,14.509,14.5777,14.509,14.5385,73600.0
2006-07-24 09:30:00,14.9,14.9,14.66,14.67,99300.0,14.6268,14.6268,14.3912,14.401,99300.0
2006-07-24 10:00:00,14.67,14.7,14.53,14.62,127800.0,14.401,14.4305,14.2636,14.352,127800.0
2006-07-24 10:30:00,14.61,14.65,14.54,14.62,122100.0,14.3421,14.3814,14.2734,14.352,122100.0
2006-07-24 11:00:00,14.62,14.77,14.61,14.77,117900.0,14.352,14.4992,14.3421,14.4992,117900.0
2006-07-24 11:30:00,14.8,14.91,14.79,14.88,47900.0,14.5287,14.6366,14.5188,14.6072,47900.0
2006-07-24 12:00:00,14.88,14.9,14.81,14.83,20900.0,14.6072,14.6268,14.5385,14.5581,20900.0
2006-07-24 12:30:00,14.83,14.84,14.71,14.73,60500.0,14.5581,14.5679,14.4403,14.4599,60500.0
2006-07-24 13:00:00,14.72,14.82,14.72,14.72,111500.0,14.4501,14.5483,14.4501,14.4501,111500.0
2006-07-24 13:30:00,14.72,14.72,14.65,14.67,67800.0,14.4501,14.4501,14.3814,14.401,67800.0
2006-07-24 14:00:00,14.67,14.69,14.59,14.62,127200.0,14.401,14.4207,14.3225,14.352,127200.0
2006-07-24 14:30:00,14.63,14.65,14.6,14.65,79100.0,14.3618,14.3814,14.3323,14.3814,79100.0
2006-07-24 15:00:00,14.65,14.78,14.63,14.77,88000.0,14.3814,14.509,14.3618,14.4992,88000.0
2006-07-24 15:30:00,14.77,14.8,14.64,14.77,163200.0,14.4992,14.5287,14.3716,14.4992,163200.0
2006-07-25 09:30:00,14.76,14.86,14.65,14.82,38200.0,14.4894,14.5876,14.3814,14.5483,38200.0
2006-07-25 10:00:00,14.82,15.16,14.82,15.06,132300.0,14.5483,14.8821,14.5483,14.7839,132300.0
2006-07-25 10:30:00,15.05,15.05,14.73,14.76,124700.0,14.7741,14.7741,14.4599,14.4894,124700.0
2006-07-25 11:00:00,14.73,14.77,14.68,14.72,86100.0,14.4599,14.4992,14.4109,14.4501,86100.0
2006-07-25 11:30:00,14.73,14.79,14.59,14.66,127100.0,14.4599,14.5188,14.3225,14.3912,127100.0
2006-07-25 12:00:00,14.66,14.71,14.58,14.68,167900.0,14.3912,14.4403,14.3127,14.4109,167900.0
2006-07-25 12:30:00,14.68,14.81,14.66,14.77,118800.0,14.4109,14.5385,14.3912,14.4992,118800.0
2006-07-25 13:00:00,14.77,14.78,14.63,14.65,98800.0,14.4992,14.509,14.3618,14.3814,98800.0
2006-07-25 13:30:00,14.65,14.71,14.61,14.71,53200.0,14.3814,14.4403,14.3421,14.4403,53200.0
2006-07-25 14:00:00,14.71,14.74,14.65,14.69,61600.0,14.4403,14.4698,14.3814,14.4207,61600.0
2006-07-25 14:30:00,14.7,14.77,14.66,14.69,74100.0,14.4305,14.4992,14.3912,14.4207,74100.0
2006-07-25 15:00:00,14.68,14.78,14.67,14.76,222400.0,14.4109,14.509,14.401,14.4894,222400.0
2006-07-25 15:30:00,14.75,14.78,14.63,14.66,231800.0,14.4796,14.509,14.3618,14.3912,231800.0
2006-07-26 09:30:00,14.56,14.68,14.42,14.54,80200.0,14.2931,14.4109,14.1556,14.2734,80200.0
2006-07-26 10:00:00,14.55,14.55,14.4,14.51,76400.0,14.2832,14.2832,14.136,14.244,76400.0
2006-07-26 10:30:00,14.53,14.57,14.49,14.5,83300.0,14.2636,14.3029,14.2243,14.2342,83300.0
2006-07-26 11:00:00,14.51,14.55,14.48,14.5,43100.0,14.244,14.2832,14.2145,14.2342,43100.0
2006-07-26 11:30:00,14.49,14.54,14.46,14.5,53600.0,14.2243,14.2734,14.1949,14.2342,53600.0
2006-07-26 12:00:00,14.5,14.63,14.49,14.59,39700.0,14.2342,14.3618,14.2243,14.3225,39700.0
2006-07-26 12:30:00,14.61,14.61,14.55,14.58,16900.0,14.3421,14.3421,14.2832,14.3127,16900.0
2006-07-26 13:00:00,14.57,14.7,14.56,14.65,41800.0,14.3029,14.4305,14.2931,14.3814,41800.0
2006-07-26 13:30:00,14.65,14.92,14.65,14.89,60900.0,14.3814,14.6465,14.3814,14.617,60900.0
2006-07-26 14:00:00,14.89,14.94,14.78,14.87,70200.0,14.617,14.6661,14.509,14.5974,70200.0
2006-07-26 14:30:00,14.87,14.98,14.84,14.85,91800.0,14.5974,14.7054,14.5679,14.5777,91800.0
2006-07-26 15:00:00,14.85,14.85,14.68,14.82,89100.0,14.5777,14.5777,14.4109,14.5483,89100.0
2006-07-26 15:30:00,14.8,14.87,14.79,14.82,105700.0,14.5287,14.5974,14.5188,14.5483,105700.0
2006-07-27 09:30:00,14.87,15.02,14.87,14.9,41900.0,14.5974,14.7446,14.5974,14.6268,41900.0
2006-07-27 10:00:00,14.93,15.0,14.86,14.86,40600.0,14.6563,14.725,14.5876,14.5876,40600.0
2006-07-27 10:30:00,14.88,14.99,14.88,14.97,62000.0,14.6072,14.7152,14.6072,14.6955,62000.0
2006-07-27 11:00:00,14.95,15.07,14.9,15.07,126300.0,14.6759,14.7937,14.6268,14.7937,126300.0
2006-07-27 11:30:00,15.07,15.11,14.94,14.96,66600.0,14.7937,14.833,14.6661,14.6857,66600.0
2006-07-27 12:00:00,14.98,15.15,14.96,15.15,126000.0,14.7054,14.8722,14.6857,14.8722,126000.0
2006-07-27 12:30:00,15.13,15.3,15.13,15.2,154100.0,14.8526,15.0195,14.8526,14.9213,154100.0
2006-07-27 13:00:00,15.2,15.22,14.98,15.07,109400.0,14.9213,14.941,14.7054,14.7937,109400.0
2006-07-27 13:30:00,15.07,15.08,14.95,14.99,83800.0,14.7937,14.8035,14.6759,14.7152,83800.0
2006-07-27 14:00:00,14.99,15.08,14.94,15.07,126300.0,14.7152,14.8035,14.6661,14.7937,126300.0
2006-07-27 14:30:00,15.08,15.09,15.0,15.03,98800.0,14.8035,14.8133,14.725,14.7544,98800.0
2006-07-27 15:00:00,15.03,15.06,14.98,15.0,197300.0,14.7544,14.7839,14.7054,14.725,197300.0
2006-07-27 15:30:00,14.99,15.11,14.98,15.04,150100.0,14.7152,14.833,14.7054,14.7643,150100.0
2006-07-28 09:30:00,15.17,15.49,15.17,15.39,49300.0,14.8919,15.206,14.8919,15.1078,49300.0
2006-07-28 10:00:00,15.4,15.42,15.27,15.33,53400.0,15.1177,15.1373,14.99,15.0489,53400.0
2006-07-28 10:30:00,15.35,15.42,15.33,15.4,74000.0,15.0686,15.1373,15.0489,15.1177,74000.0
2006-07-28 11:00:00,15.4,15.64,15.4,15.61,112400.0,15.1177,15.3533,15.1177,15.3238,112400.0
2006-07-28 11:30:00,15.62,15.72,15.58,15.72,81800.0,15.3336,15.4318,15.2944,15.4318,81800.0
2006-07-28 12:00:00,15.74,15.77,15.66,15.73,122300.0,15.4514,15.4809,15.3729,15.4416,122300.0
2006-07-28 12:30:00,15.72,15.76,15.65,15.7,93000.0,15.4318,15.4711,15.3631,15.4122,93000.0
2006-07-28 13:00:00,15.71,15.8,15.69,15.75,57200.0,15.422,15.5103,15.4023,15.4612,57200.0
2006-07-28 13:30:00,15.75,15.85,15.74,15.78,101200.0,15.4612,15.5594,15.4514,15.4907,101200.0
2006-07-28 14:00:00,15.79,16.03,15.73,15.98,258200.0,15.5005,15.7361,15.4416,15.687,258200.0
2006-07-28 14:30:00,15.98,16.04,15.85,15.85,149900.0,15.687,15.7459,15.5594,15.5594,149900.0
2006-07-28 15:00:00,15.86,15.89,15.8,15.83,91100.0,15.5692,15.5987,15.5103,15.5398,91100.0
2006-07-28 15:30:00,15.84,15.97,15.83,15.87,314300.0,15.5496,15.6772,15.5398,15.579,314300.0
2006-07-31 09:30:00,15.83,15.85,15.66,15.74,93300.0,15.5398,15.5594,15.3729,15.4514,93300.0
2006-07-31 10:00:00,15.74,15.8,15.62,15.78,44900.0,15.4514,15.5103,15.3336,15.4907,44900.0
2006-07-31 10:30:00,15.78,15.78,15.69,15.71,49900.0,15.4907,15.4907,15.4023,15.422,49900.0
2006-07-31 11:00:00,15.71,15.86,15.71,15.81,64100.0,15.422,15.5692,15.422,15.5201,64100.0
2006-07-31 11:30:00,15.8,15.92,15.8,15.91,62200.0,15.5103,15.6281,15.5103,15.6183,62200.0
2006-07-31 12:00:00,15.91,16.03,15.91,15.92,51300.0,15.6183,15.7361,15.6183,15.6281,51300.0
2006-07-31 12:30:00,15.91,15.95,15.87,15.88,60500.0,15.6183,15.6576,15.579,15.5889,60500.0
2006-07-31 13:00:00,15.87,15.89,15.84,15.84,37300.0,15.579,15.5987,15.5496,15.5496,37300.0
2006-07-31 13:30:00,15.84,15.97,15.84,15.95,44300.0,15.5496,15.6772,15.5496,15.6576,44300.0
2006-07-31 14:00:00,15.95,15.97,15.88,15.9,39300.0,15.6576,15.6772,15.5889,15.6085,39300.0
2006-07-31 14:30:00,15.9,15.91,15.81,15.85,41800.0,15.6085,15.6183,15.5201,15.5594,41800.0
2006-07-31 15:00:00,15.86,15.9,15.79,15.85,43900.0,15.5692,15.6085,15.5005,15.5594,43900.0
2006-07-31 15:30:00,15.86,16.0,15.85,15.92,227000.0,15.5692,15.7067,15.5594,15.6281,227000.0
2006-08-01 09:30:00,15.9,15.91,15.74,15.84,71500.0,15.6085,15.6183,15.4514,15.5496,71500.0
2006-08-01 10:00:00,15.85,15.85,15.7,15.81,112000.0,15.5594,15.5594,15.4122,15.5201,112000.0
2006-08-01 10:30:00,15.81,15.91,15.81,15.82,128600.0,15.5201,15.6183,15.5201,15.53,128600.0
2006-08-01 11:00:00,15.82,15.97,15.8,15.95,131700.0,15.53,15.6772,15.5103,15.6576,131700.0
2006-08-01 11:30:00,15.95,16.0,15.91,15.97,127400.0,15.6576,15.7067,15.6183,15.6772,127400.0
2006-08-01 12:00:00,15.98,16.04,15.95,15.95,106600.0,15.687,15.7459,15.6576,15.6576,106600.0
2006-08-01 12:30:00,15.94,16.0,15.91,16.0,57400.0,15.6478,15.7067,15.6183,15.7067,57400.0
2006-08-01 13:00:00,15.98,16.02,15.94,15.99,48200.0,15.687,15.7263,15.6478,15.6968,48200.0
2006-08-01 13:30:00,15.98,16.03,15.97,16.0,62400.0,15.687,15.7361,15.6772,15.7067,62400.0
2006-08-01 14:00:00,16.01,16.07,16.0,16.06,99200.0,15.7165,15.7754,15.7067,15.7656,99200.0
2006-08-01 14:30:00,16.05,16.07,15.99,16.06,87600.0,15.7557,15.7754,15.6968,15.7656,87600.0
2006-08-01 15:00:00,16.06,16.21,16.0,16.15,134800.0,15.7656,15.9128,15.7067,15.8539,134800.0
2006-08-01 15:30:00,16.15,16.15,16.08,16.11,145200.0,15.8539,15.8539,15.7852,15.8146,145200.0
2006-08-02 09:30:00,15.54,15.72,15.3,15.6,699600.0,15.2551,15.4318,15.0195,15.314,699600.0
2006-08-02 10:00:00,15.6,15.82,15.6,15.82,404800.0,15.314,15.53,15.314,15.53,404800.0
2006-08-02 10:30:00,15.81,16.07,15.81,16.04,255400.0,15.5201,15.7754,15.5201,15.7459,255400.0
2006-08-02 11:00:00,16.03,16.26,15.98,16.17,232400.0,15.7361,15.9619,15.687,15.8735,232400.0
2006-08-02 11:30:00,16.18,16.43,16.15,16.42,173200.0,15.8834,16.1288,15.8539,16.119,173200.0
2006-08-02 12:00:00,16.42,16.85,16.42,16.83,436800.0,16.119,16.5411,16.119,16.5214,436800.0
2006-08-02 12:30:00,16.83,17.18,16.83,17.1,483800.0,16.5214,16.865,16.5214,16.7865,483800.0
2006-08-02 13:00:00,17.12,17.12,16.89,16.93,231500.0,16.8061,16.8061,16.5803,16.6196,231500.0
2006-08-02 13:30:00,16.92,16.94,16.86,16.89,141700.0,16.6098,16.6294,16.5509,16.5803,141700.0
2006-08-02 14:00:00,16.87,17.0,16.85,16.92,266900.0,16.5607,16.6883,16.5411,16.6098,266900.0
2006-08-02 14:30:00,16.92,17.0,16.86,16.9,197000.0,16.6098,16.6883,16.5509,16.5902,197000.0
2006-08-02 15:00:00,16.9,16.95,16.81,16.88,273100.0,16.5902,16.6392,16.5018,16.5705,273100.0
2006-08-02 15:30:00,16.85,16.94,16.74,16.82,344500.0,16.5411,16.6294,16.4331,16.5116,344500.0
2006-08-03 09:30:00,16.75,16.75,16.4,16.67,90900.0,16.4429,16.4429,16.0993,16.3644,90900.0
2006-08-03 10:00:00,16.67,16.83,16.64,16.69,88000.0,16.3644,16.5214,16.3349,16.384,88000.0
2006-08-03 10:30:00,16.67,16.82,16.57,16.82,69100.0,16.3644,16.5116,16.2662,16.5116,69100.0
2006-08-03 11:00:00,16.81,16.91,16.81,16.84,74600.0,16.5018,16.6,16.5018,16.5313,74600.0
2006-08-03 11:30:00,16.84,16.94,16.79,16.91,112000.0,16.5313,16.6294,16.4822,16.6,112000.0
2006-08-03 12:00:00,16.91,17.15,16.84,17.14,89600.0,16.6,16.8356,16.5313,16.8258,89600.0
2006-08-03 12:30:00,17.14,17.23,17.0,17.19,101500.0,16.8258,16.9141,16.6883,16.8748,101500.0
2006-08-03 13:00:00,17.19,17.29,17.09,17.27,139000.0,16.8748,16.973,16.7767,16.9534,139000.0
2006-08-03 13:30:00,17.27,17.35,17.26,17.33,81400.0,16.9534,17.0319,16.9436,17.0123,81400.0
2006-08-03 14:00:00,17.32,17.32,17.22,17.27,43100.0,17.0025,17.0025,16.9043,16.9534,43100.0
2006-08-03 14:30:00,17.28,17.28,17.07,17.16,123800.0,16.9632,16.9632,16.757,16.8454,123800.0
2006-08-03 15:00:00,17.17,17.25,17.13,17.23,90500.0,16.8552,16.9337,16.8159,16.9141,90500.0
2006-08-03 15:30:00,17.24,17.35,17.23,17.26,185500.0,16.9239,17.0319,16.9141,16.9436,185500.0
2006-08-04 09:30:00,17.3,17.68,17.3,17.59,338200.0,16.9828,17.3559,16.9828,17.2675,338200.0
2006-08-04 10:00:00,17.63,17.78,17.62,17.75,179400.0,17.3068,17.454,17.297,17.4246,179400.0
2006-08-04 10:30:00,17.74,17.8,17.64,17.7,153000.0,17.4148,17.4737,17.3166,17.3755,153000.0
2006-08-04 11:00:00,17.71,17.77,17.64,17.64,184600.0,17.3853,17.4442,17.3166,17.3166,184600.0
2006-08-04 11:30:00,17.65,17.69,17.5,17.66,128400.0,17.3264,17.3657,17.1792,17.3362,128400.0
2006-08-04 12:00:00,17.68,17.68,17.65,17.65,112700.0,17.3559,17.3559,17.3264,17.3264,112700.0
2006-08-04 12:30:00,17.65,17.67,17.6,17.65,101400.0,17.3264,17.346,17.2773,17.3264,101400.0
2006-08-04 13:00:00,17.65,17.71,17.63,17.66,121800.0,17.3264,17.3853,17.3068,17.3362,121800.0
2006-08-04 13:30:00,17.65,17.67,17.53,17.64,128900.0,17.3264,17.346,17.2086,17.3166,128900.0
2006-08-04 14:00:00,17.63,17.8,17.6,17.65,262500.0,17.3068,17.4737,17.2773,17.3264,262500.0
2006-08-04 14:30:00,17.65,17.68,17.61,17.65,68800.0,17.3264,17.3559,17.2871,17.3264,68800.0
2006-08-04 15:00:00,17.64,17.7,17.61,17.65,114200.0,17.3166,17.3755,17.2871,17.3264,114200.0
2006-08-04 15:30:00,17.65,17.76,17.6,17.74,176700.0,17.3264,17.4344,17.2773,17.4148,176700.0
2006-08-07 09:30:00,17.66,17.74,17.45,17.45,183800.0,17.3362,17.4148,17.1301,17.1301,183800.0
2006-08-07 10:00:00,17.44,17.52,17.35,17.39,138900.0,17.1203,17.1988,17.0319,17.0712,138900.0
2006-08-07 10:30:00,17.39,17.42,17.2,17.2,206200.0,17.0712,17.1006,16.8847,16.8847,206200.0
2006-08-07 11:00:00,17.19,17.22,17.02,17.14,93800.0,16.8748,16.9043,16.708,16.8258,93800.0
2006-08-07 11:30:00,17.13,17.19,17.04,17.11,56000.0,16.8159,16.8748,16.7276,16.7963,56000.0
2006-08-07 12:00:00,17.09,17.19,17.02,17.05,50300.0,16.7767,16.8748,16.708,16.7374,50300.0
2006-08-07 12:30:00,17.06,17.21,17.05,17.15,40400.0,16.7472,16.8945,16.7374,16.8356,40400.0
2006-08-07 13:00:00,17.16,17.41,17.15,17.41,46300.0,16.8454,17.0908,16.8356,17.0908,46300.0
2006-08-07 13:30:00,17.41,17.46,17.3,17.3,42500.0,17.0908,17.1399,16.9828,16.9828,42500.0
2006-08-07 14:00:00,17.3,17.31,17.06,17.06,40700.0,16.9828,16.9926,16.7472,16.7472,40700.0
2006-08-07 14:30:00,17.06,17.08,17.02,17.06,34100.0,16.7472,16.7669,16.708,16.7472,34100.0
2006-08-07 15:00:00,17.06,17.2,17.02,17.18,35700.0,16.7472,16.8847,16.708,16.865,35700.0
2006-08-07 15:30:00,17.18,17.25,17.15,17.23,87900.0,16.865,16.9337,16.8356,16.9141,87900.0
2006-08-08 09:30:00,17.37,17.4,16.95,17.1,78800.0,17.0515,17.081,16.6392,16.7865,78800.0
2006-08-08 10:00:00,17.1,17.18,17.07,17.15,59800.0,16.7865,16.865,16.757,16.8356,59800.0
2006-08-08 10:30:00,17.15,17.19,17.12,17.15,80400.0,16.8356,16.8748,16.8061,16.8356,80400.0
2006-08-08 11:00:00,17.13,17.13,16.95,17.04,85900.0,16.8159,16.8159,16.6392,16.7276,85900.0
2006-08-08 11:30:00,17.06,17.1,17.03,17.07,41400.0,16.7472,16.7865,16.7178,16.757,41400.0
2006-08-08 12:00:00,17.08,17.1,17.06,17.08,40600.0,16.7669,16.7865,16.7472,16.7669,40600.0
2006-08-08 12:30:00,17.07,17.14,17.03,17.13,76600.0,16.757,16.8258,16.7178,16.8159,76600.0
2006-08-08 13:00:00,17.13,17.13,17.1,17.1,30700.0,16.8159,16.8159,16.7865,16.7865,30700.0
2006-08-08 13:30:00,17.1,17.11,17.05,17.06,267300.0,16.7865,16.7963,16.7374,16.7472,267300.0
2006-08-08 14:00:00,17.07,17.34,17.0,17.06,51000.0,16.757,17.0221,16.6883,16.7472,51000.0
2006-08-08 14:30:00,17.08,17.1,16.92,17.05,65200.0,16.7669,16.7865,16.6098,16.7374,65200.0
2006-08-08 15:00:00,17.05,17.14,17.0,17.01,90300.0,16.7374,16.8258,16.6883,16.6981,90300.0
2006-08-08 15:30:00,17.0,17.06,16.94,16.94,502800.0,16.6883,16.7472,16.6294,16.6294,502800.0
2006-08-09 09:30:00,17.05,17.11,16.91,17.01,51400.0,16.7374,16.7963,16.6,16.6981,51400.0
2006-08-09 10:00:00,17.01,17.12,16.99,17.09,44400.0,16.6981,16.8061,16.6785,16.7767,44400.0
2006-08-09 10:30:00,17.11,17.14,17.07,17.08,141100.0,16.7963,16.8258,16.757,16.7669,141100.0
2006-08-09 11:00:00,17.07,17.1,17.07,17.1,132500.0,16.757,16.7865,16.757,16.7865,132500.0
2006-08-09 11:30:00,17.1,17.11,16.98,17.01,106400.0,16.7865,16.7963,16.6687,16.6981,106400.0
2006-08-09 12:00:00,17.0,17.0,16.75,16.82,91700.0,16.6883,16.6883,16.4429,16.5116,91700.0
2006-08-09 12:30:00,16.82,16.91,16.8,16.91,24900.0,16.5116,16.6,16.492,16.6,24900.0
2006-08-09 13:00:00,16.91,16.97,16.81,16.84,28700.0,16.6,16.6589,16.5018,16.5313,28700.0
2006-08-09 13:30:00,16.84,16.85,16.78,16.8,25100.0,16.5313,16.5411,16.4724,16.492,25100.0
2006-08-09 14:00:00,16.79,16.84,16.74,16.75,40500.0,16.4822,16.5313,16.4331,16.4429,40500.0
2006-08-09 14:30:00,16.75,16.77,16.61,16.61,44800.0,16.4429,16.4625,16.3055,16.3055,44800.0
2006-08-09 15:00:00,16.62,16.68,16.58,16.65,46100.0,16.3153,16.3742,16.276,16.3447,46100.0
2006-08-09 15:30:00,16.64,16.71,16.62,16.65,69000.0,16.3349,16.4036,16.3153,16.3447,69000.0
2006-08-10 09:30:00,16.62,16.75,16.55,16.73,44700.0,16.3153,16.4429,16.2466,16.4233,44700.0
2006-08-10 10:00:00,16.72,16.73,16.64,16.69,27500.0,16.4135,16.4233,16.3349,16.384,27500.0
2006-08-10 10:30:00,16.69,16.75,16.64,16.67,28300.0,16.384,16.4429,16.3349,16.3644,28300.0
2006-08-10 11:00:00,16.66,16.75,16.65,16.67,38000.0,16.3546,16.4429,16.3447,16.3644,38000.0
2006-08-10 11:30:00,16.68,16.69,16.54,16.56,48800.0,16.3742,16.384,16.2368,16.2564,48800.0
2006-08-10 12:00:00,16.56,16.56,16.52,16.54,35600.0,16.2564,16.2564,16.2171,16.2368,35600.0
2006-08-10 12:30:00,16.54,16.55,16.51,16.55,34300.0,16.2368,16.2466,16.2073,16.2466,34300.0
2006-08-10 13:00:00,16.55,16.55,16.47,16.48,45400.0,16.2466,16.2466,16.168,16.1779,45400.0
2006-08-10 13:30:00,16.49,16.55,16.49,16.54,63600.0,16.1877,16.2466,16.1877,16.2368,63600.0
2006-08-10 14:00:00,16.54,16.55,16.52,16.54,91500.0,16.2368,16.2466,16.2171,16.2368,91500.0
2006-08-10 14:30:00,16.55,16.58,16.51,16.55,99600.0,16.2466,16.276,16.2073,16.2466,99600.0
2006-08-10 15:00:00,16.55,16.55,16.51,16.51,38200.0,16.2466,16.2466,16.2073,16.2073,38200.0
2006-08-10 15:30:00,16.53,16.62,16.52,16.58,122600.0,16.2269,16.3153,16.2171,16.276,122600.0
2006-08-11 09:30:00,16.48,16.52,16.24,16.28,34600.0,16.1779,16.2171,15.9423,15.9815,34600.0
2006-08-11 10:00:00,16.27,16.42,16.24,16.41,28900.0,15.9717,16.119,15.9423,16.1091,28900.0
2006-08-11 10:30:00,16.41,16.47,16.4,16.45,13400.0,16.1091,16.168,16.0993,16.1484,13400.0
2006-08-11 11:00:00,16.47,16.5,16.41,16.44,25000.0,16.168,16.1975,16.1091,16.1386,25000.0
2006-08-11 11:30:00,16.45,16.5,16.4,16.4,10800.0,16.1484,16.1975,16.0993,16.0993,10800.0
2006-08-11 12:00:00,16.43,16.43,16.39,16.41,29500.0,16.1288,16.1288,16.0895,16.1091,29500.0
2006-08-11 12:30:00,16.42,16.46,16.37,16.44,29000.0,16.119,16.1582,16.0699,16.1386,29000.0
2006-08-11 13:00:00,16.41,16.43,16.36,16.38,22500.0,16.1091,16.1288,16.0601,16.0797,22500.0
2006-08-11 13:30:00,16.35,16.47,16.34,16.46,27700.0,16.0502,16.168,16.0404,16.1582,27700.0
2006-08-11 14:00:00,16.46,16.47,16.38,16.4,19900.0,16.1582,16.168,16.0797,16.0993,19900.0
2006-08-11 14:30:00,16.37,16.51,16.37,16.46,22100.0,16.0699,16.2073,16.0699,16.1582,22100.0
2006-08-11 15:00:00,16.46,16.54,16.43,16.53,28000.0,16.1582,16.2368,16.1288,16.2269,28000.0
2006-08-11 15:30:00,16.53,16.55,16.45,16.49,59700.0,16.2269,16.2466,16.1484,16.1877,59700.0
2006-08-14 09:30:00,16.6,16.73,16.4,16.4,73400.0,16.2957,16.4233,16.0993,16.0993,73400.0
2006-08-14 10:00:00,16.43,16.46,16.39,16.39,98500.0,16.1288,16.1582,16.0895,16.0895,98500.0
2006-08-14 10:30:00,16.4,16.46,16.37,16.39,45100.0,16.0993,16.1582,16.0699,16.0895,45100.0
2006-08-14 11:00:00,16.4,16.61,16.4,16.58,104700.0,16.0993,16.3055,16.0993,16.276,104700.0
2006-08-14 11:30:00,16.59,16.78,16.58,16.72,105500.0,16.2858,16.4724,16.276,16.4135,105500.0
2006-08-14 12:00:00,16.72,16.72,16.62,16.67,41900.0,16.4135,16.4135,16.3153,16.3644,41900.0
2006-08-14 12:30:00,16.66,16.73,16.62,16.68,31000.0,16.3546,16.4233,16.3153,16.3742,31000.0
2006-08-14 13:00:00,16.68,16.69,16.52,16.54,36200.0,16.3742,16.384,16.2171,16.2368,36200.0
2006-08-14 13:30:00,16.56,16.62,16.48,16.51,24900.0,16.2564,16.3153,16.1779,16.2073,24900.0
2006-08-14 14:00:00,16.51,16.57,16.46,16.54,29500.0,16.2073,16.2662,16.1582,16.2368,29500.0
2006-08-14 14:30:00,16.55,16.59,16.43,16.44,33900.0,16.2466,16.2858,16.1288,16.1386,33900.0
2006-08-14 15:00:00,16.44,16.49,16.39,16.47,48800.0,16.1386,16.1877,16.0895,16.168,48800.0
2006-08-14 15:30:00,16.46,16.53,16.43,16.5,75900.0,16.1582,16.2269,16.1288,16.1975,75900.0
2006-08-15 09:30:00,16.74,16.8,16.56,16.57,84000.0,16.4331,16.492,16.2564,16.2662,84000.0
2006-08-15 10:00:00,16.56,16.6,16.42,16.54,72100.0,16.2564,16.2957,16.119,16.2368,72100.0
2006-08-15 10:30:00,16.58,16.59,16.51,16.54,37700.0,16.276,16.2858,16.2073,16.2368,37700.0
2006-08-15 11:00:00,16.54,16.63,16.52,16.6,55700.0,16.2368,16.3251,16.2171,16.2957,55700.0
2006-08-15 11:30:00,16.61,16.65,16.55,16.55,47000.0,16.3055,16.3447,16.2466,16.2466,47000.0
2006-08-15 12:00:00,16.55,16.64,16.54,16.61,40300.0,16.2466,16.3349,16.2368,16.3055,40300.0
2006-08-15 12:30:00,16.61,16.64,16.58,16.62,58100.0,16.3055,16.3349,16.276,16.3153,58100.0
2006-08-15 13:00:00,16.59,16.63,16.54,16.61,42700.0,16.2858,16.3251,16.2368,16.3055,42700.0
2006-08-15 13:30:00,16.61,16.64,16.52,16.54,61200.0,16.3055,16.3349,16.2171,16.2368,61200.0
2006-08-15 14:00:00,16.54,16.67,16.48,16.63,353900.0,16.2368,16.3644,16.1779,16.3251,353900.0
2006-08-15 14:30:00,16.63,16.7,16.62,16.69,52700.0,16.3251,16.3938,16.3153,16.384,52700.0
2006-08-15 15:00:00,16.68,16.7,16.66,16.69,72600.0,16.3742,16.3938,16.3546,16.384,72600.0
2006-08-15 15:30:00,16.69,16.74,16.67,16.73,93700.0,16.384,16.4331,16.3644,16.4233,93700.0
2006-08-16 09:30:00,16.85,16.88,16.7,16.78,63800.0,16.5411,16.5705,16.3938,16.4724,63800.0
2006-08-16 10:00:00,16.74,16.79,16.69,16.7,39100.0,16.4331,16.4822,16.384,16.3938,39100.0
2006-08-16 10:30:00,16.7,17.0,16.7,16.99,73200.0,16.3938,16.6883,16.3938,16.6785,73200.0
2006-08-16 11:00:00,16.99,17.09,16.96,17.09,50500.0,16.6785,16.7767,16.6491,16.7767,50500.0
2006-08-16 11:30:00,17.09,17.09,17.0,17.04,26900.0,16.7767,16.7767,16.6883,16.7276,26900.0
2006-08-16 12:00:00,17.04,17.12,17.03,17.09,39900.0,16.7276,16.8061,16.7178,16.7767,39900.0
2006-08-16 12:30:00,17.1,17.17,17.07,17.16,102000.0,16.7865,16.8552,16.757,16.8454,102000.0
2006-08-16 13:00:00,17.17,17.17,17.08,17.1,286000.0,16.8552,16.8552,16.7669,16.7865,286000.0
2006-08-16 13:30:00,17.1,17.17,17.07,17.17,35100.0,16.7865,16.8552,16.757,16.8552,35100.0
2006-08-16 14:00:00,17.17,17.17,17.11,17.15,57000.0,16.8552,16.8552,16.7963,16.8356,57000.0
2006-08-16 14:30:00,17.13,17.28,17.13,17.26,36200.0,16.8159,16.9632,16.8159,16.9436,36200.0
2006-08-16 15:00:00,17.26,17.3,17.24,17.29,58000.0,16.9436,16.9828,16.9239,16.973,58000.0
2006-08-16 15:30:00,17.29,17.35,17.21,17.28,245300.0,16.973,17.0319,16.8945,16.9632,245300.0
2006-08-17 09:30:00,17.25,17.28,17.17,17.25,18500.0,16.9337,16.9632,16.8552,16.9337,18500.0
2006-08-17 10:00:00,17.23,17.41,17.23,17.38,62700.0,16.9141,17.0908,16.9141,17.0614,62700.0
2006-08-17 10:30:00,17.38,17.38,17.26,17.38,44400.0,17.0614,17.0614,16.9436,17.0614,44400.0
2006-08-17 11:00:00,17.39,17.5,17.37,17.49,57100.0,17.0712,17.1792,17.0515,17.1693,57100.0
2006-08-17 11:30:00,17.49,17.5,17.43,17.49,37700.0,17.1693,17.1792,17.1104,17.1693,37700.0
2006-08-17 12:00:00,17.49,17.55,17.4,17.55,48500.0,17.1693,17.2282,17.081,17.2282,48500.0
2006-08-17 12:30:00,17.53,17.55,17.42,17.42,24700.0,17.2086,17.2282,17.1006,17.1006,24700.0
2006-08-17 13:00:00,17.43,17.48,17.43,17.45,48000.0,17.1104,17.1595,17.1104,17.1301,48000.0
2006-08-17 13:30:00,17.45,17.53,17.45,17.45,50400.0,17.1301,17.2086,17.1301,17.1301,50400.0
2006-08-17 14:00:00,17.45,17.47,17.4,17.4,114500.0,17.1301,17.1497,17.081,17.081,114500.0
2006-08-17 14:30:00,17.4,17.42,17.38,17.41,73500.0,17.081,17.1006,17.0614,17.0908,73500.0
2006-08-17 15:00:00,17.41,17.45,17.41,17.44,129900.0,17.0908,17.1301,17.0908,17.1203,129900.0
2006-08-17 15:30:00,17.45,17.48,17.39,17.44,94700.0,17.1301,17.1595,17.0712,17.1203,94700.0
2006-08-18 09:30:00,17.44,17.5,17.26,17.27,46900.0,17.1203,17.1792,16.9436,16.9534,46900.0
2006-08-18 10:00:00,17.28,17.33,17.21,17.21,45100.0,16.9632,17.0123,16.8945,16.8945,45100.0
2006-08-18 10:30:00,17.22,17.28,17.15,17.28,58900.0,16.9043,16.9632,16.8356,16.9632,58900.0
2006-08-18 11:00:00,17.27,17.35,17.25,17.3,22300.0,16.9534,17.0319,16.9337,16.9828,22300.0
2006-08-18 11:30:00,17.31,17.33,17.26,17.29,61400.0,16.9926,17.0123,16.9436,16.973,61400.0
2006-08-18 12:00:00,17.29,17.29,17.25,17.28,25000.0,16.973,16.973,16.9337,16.9632,25000.0
2006-08-18 12:30:00,17.29,17.33,17.26,17.32,21700.0,16.973,17.0123,16.9436,17.0025,21700.0
2006-08-18 13:00:00,17.32,17.43,17.32,17.41,14000.0,17.0025,17.1104,17.0025,17.0908,14000.0
2006-08-18 13:30:00,17.42,17.57,17.4,17.5,249000.0,17.1006,17.2479,17.081,17.1792,249000.0
2006-08-18 14:00:00,17.5,17.55,17.44,17.53,418700.0,17.1792,17.2282,17.1203,17.2086,418700.0
2006-08-18 14:30:00,17.55,17.63,17.51,17.55,69500.0,17.2282,17.3068,17.189,17.2282,69500.0
2006-08-18 15:00:00,17.55,17.56,17.49,17.55,39400.0,17.2282,17.2381,17.1693,17.2282,39400.0
2006-08-18 15:30:00,17.54,17.58,17.51,17.52,66300.0,17.2184,17.2577,17.189,17.1988,66300.0
2006-08-21 09:30:00,17.51,17.51,17.27,17.33,82500.0,17.189,17.189,16.9534,17.0123,82500.0
2006-08-21 10:00:00,17.32,17.36,17.28,17.3,29400.0,17.0025,17.0417,16.9632,16.9828,29400.0
2006-08-21 10:30:00,17.3,17.3,17.17,17.17,53800.0,16.9828,16.9828,16.8552,16.8552,53800.0
2006-08-21 11:00:00,17.17,17.17,17.07,17.08,47200.0,16.8552,16.8552,16.757,16.7669,47200.0
2006-08-21 11:30:00,17.09,17.13,17.08,17.1,51700.0,16.7767,16.8159,16.7669,16.7865,51700.0
2006-08-21 12:00:00,17.1,17.12,17.03,17.1,36500.0,16.7865,16.8061,16.7178,16.7865,36500.0
2006-08-21 12:30:00,17.1,17.12,17.09,17.11,53500.0,16.7865,16.8061,16.7767,16.7963,53500.0
2006-08-21 13:00:00,17.1,17.12,17.01,17.03,116800.0,16.7865,16.8061,16.6981,16.7178,116800.0
2006-08-21 13:30:00,17.01,17.02,17.0,17.01,41700.0,16.6981,16.708,16.6883,16.6981,41700.0
2006-08-21 14:00:00,17.01,17.04,16.95,16.98,46900.0,16.6981,16.7276,16.6392,16.6687,46900.0
2006-08-21 14:30:00,16.98,17.02,16.94,16.97,38900.0,16.6687,16.708,16.6294,16.6589,38900.0
2006-08-21 15:00:00,16.98,17.07,16.94,17.04,68300.0,16.6687,16.757,16.6294,16.7276,68300.0
2006-08-21 15:30:00,17.04,17.12,17.04,17.11,108800.0,16.7276,16.8061,16.7276,16.7963,108800.0
2006-08-22 09:30:00,17.03,17.23,17.03,17.05,53900.0,16.7178,16.9141,16.7178,16.7374,53900.0
2006-08-22 10:00:00,17.07,17.17,17.0,17.17,34900.0,16.757,16.8552,16.6883,16.8552,34900.0
2006-08-22 10:30:00,17.17,17.23,17.05,17.08,50700.0,16.8552,16.9141,16.7374,16.7669,50700.0
2006-08-22 11:00:00,17.08,17.16,17.07,17.16,95900.0,16.7669,16.8454,16.757,16.8454,95900.0
2006-08-22 11:30:00,17.16,17.25,17.16,17.24,68800.0,16.8454,16.9337,16.8454,16.9239,68800.0
2006-08-22 12:00:00,17.24,17.39,17.11,17.34,121800.0,16.9239,17.0712,16.7963,17.0221,121800.0
2006-08-22 12:30:00,17.34,17.42,17.3,17.36,34300.0,17.0221,17.1006,16.9828,17.0417,34300.0
2006-08-22 13:00:00,17.38,17.38,17.25,17.33,73500.0,17.0614,17.0614,16.9337,17.0123,73500.0
2006-08-22 13:30:00,17.32,17.33,17.25,17.29,38000.0,17.0025,17.0123,16.9337,16.973,38000.0
2006-08-22 14:00:00,17.3,17.3,17.23,17.28,35100.0,16.9828,16.9828,16.9141,16.9632,35100.0
2006-08-22 14:30:00,17.28,17.39,17.28,17.38,39500.0,16.9632,17.0712,16.9632,17.0614,39500.0
2006-08-22 15:00:00,17.38,17.44,17.34,17.36,36200.0,17.0614,17.1203,17.0221,17.0417,36200.0
2006-08-22 15:30:00,17.37,17.41,17.32,17.38,79200.0,17.0515,17.0908,17.0025,17.0614,79200.0
2006-08-23 09:30:00,17.48,17.5,17.27,17.29,111700.0,17.1595,17.1792,16.9534,16.973,111700.0
2006-08-23 10:00:00,17.3,17.3,16.96,17.07,46700.0,16.9828,16.9828,16.6491,16.757,46700.0
2006-08-23 10:30:00,17.07,17.14,17.0,17.0,25900.0,16.757,16.8258,16.6883,16.6883,25900.0
2006-08-23 11:00:00,17.01,17.02,16.94,16.95,34400.0,16.6981,16.708,16.6294,16.6392,34400.0
2006-08-23 11:30:00,16.97,17.02,16.92,17.02,23000.0,16.6589,16.708,16.6098,16.708,23000.0
2006-08-23 12:00:00,17.02,17.05,17.0,17.01,16500.0,16.708,16.7374,16.6883,16.6981,16500.0
2006-08-23 12:30:00,17.02,17.02,16.94,16.95,38500.0,16.708,16.708,16.6294,16.6392,38500.0
2006-08-23 13:00:00,16.95,16.95,16.79,16.81,56900.0,16.6392,16.6392,16.4822,16.5018,56900.0
2006-08-23 13:30:00,16.8,16.81,16.7,16.8,75500.0,16.492,16.5018,16.3938,16.492,75500.0
2006-08-23 14:00:00,16.79,16.91,16.79,16.84,32500.0,16.4822,16.6,16.4822,16.5313,32500.0
2006-08-23 14:30:00,16.85,16.88,16.82,16.82,52700.0,16.5411,16.5705,16.5116,16.5116,52700.0
2006-08-23 15:00:00,16.85,16.91,16.82,16.85,24200.0,16.5411,16.6,16.5116,16.5411,24200.0
2006-08-23 15:30:00,16.85,16.89,16.84,16.87,49900.0,16.5411,16.5803,16.5313,16.5607,49900.0
2006-08-24 09:30:00,16.96,17.1,16.85,17.1,39200.0,16.6491,16.7865,16.5411,16.7865,39200.0
2006-08-24 10:00:00,17.08,17.09,16.95,16.95,29300.0,16.7669,16.7767,16.6392,16.6392,29300.0
2006-08-24 10:30:00,16.94,16.97,16.76,16.83,22700.0,16.6294,16.6589,16.4527,16.5214,22700.0
2006-08-24 11:00:00,16.83,16.86,16.7,16.76,25800.0,16.5214,16.5509,16.3938,16.4527,25800.0
2006-08-24 11:30:00,16.75,16.78,16.66,16.78,110400.0,16.4429,16.4724,16.3546,16.4724,110400.0
2006-08-24 12:00:00,16.76,16.77,16.75,16.75,21800.0,16.4527,16.4625,16.4429,16.4429,21800.0
2006-08-24 12:30:00,16.75,16.81,16.75,16.78,27500.0,16.4429,16.5018,16.4429,16.4724,27500.0
2006-08-24 13:00:00,16.79,16.88,16.76,16.88,28800.0,16.4822,16.5705,16.4527,16.5705,28800.0
2006-08-24 13:30:00,16.89,16.99,16.87,16.96,53100.0,16.5803,16.6785,16.5607,16.6491,53100.0
2006-08-24 14:00:00,16.97,17.07,16.97,17.0,31800.0,16.6589,16.757,16.6589,16.6883,31800.0
2006-08-24 14:30:00,17.0,17.07,17.0,17.07,33800.0,16.6883,16.757,16.6883,16.757,33800.0
2006-08-24 15:00:00,17.09,17.09,16.92,16.99,31800.0,16.7767,16.7767,16.6098,16.6785,31800.0
2006-08-24 15:30:00,16.99,17.05,16.98,17.01,50400.0,16.6785,16.7374,16.6687,16.6981,50400.0
2006-08-25 09:30:00,17.0,17.23,16.88,17.23,49300.0,16.6883,16.9141,16.5705,16.9141,49300.0
2006-08-25 10:00:00,17.21,17.24,17.1,17.1,46400.0,16.8945,16.9239,16.7865,16.7865,46400.0
2006-08-25 10:30:00,17.1,17.15,17.05,17.1,24000.0,16.7865,16.8356,16.7374,16.7865,24000.0
2006-08-25 11:00:00,17.08,17.12,17.05,17.08,21400.0,16.7669,16.8061,16.7374,16.7669,21400.0
2006-08-25 11:30:00,17.08,17.08,17.05,17.07,48800.0,16.7669,16.7669,16.7374,16.757,48800.0
2006-08-25 12:00:00,17.07,17.09,16.98,17.0,36900.0,16.757,16.7767,16.6687,16.6883,36900.0
2006-08-25 12:30:00,17.0,17.08,16.99,17.05,18800.0,16.6883,16.7669,16.6785,16.7374,18800.0
2006-08-25 13:00:00,17.06,17.12,17.05,17.08,19500.0,16.7472,16.8061,16.7374,16.7669,19500.0
2006-08-25 13:30:00,17.09,17.12,17.05,17.05,12700.0,16.7767,16.8061,16.7374,16.7374,12700.0
2006-08-25 14:00:00,17.07,17.11,17.05,17.06,17300.0,16.757,16.7963,16.7374,16.7472,17300.0
2006-08-25 14:30:00,17.08,17.16,17.08,17.16,25800.0,16.7669,16.8454,16.7669,16.8454,25800.0
2006-08-25 15:00:00,17.16,17.17,17.09,17.13,25100.0,16.8454,16.8552,16.7767,16.8159,25100.0
2006-08-25 15:30:00,17.12,17.16,17.07,17.15,48600.0,16.8061,16.8454,16.757,16.8356,48600.0
2006-08-28 09:30:00,17.16,17.6,17.13,17.57,170100.0,16.8454,17.2773,16.8159,17.2479,170100.0
2006-08-28 10:00:00,17.56,17.57,17.46,17.56,76200.0,17.2381,17.2479,17.1399,17.2381,76200.0
2006-08-28 10:30:00,17.56,17.6,17.55,17.6,34000.0,17.2381,17.2773,17.2282,17.2773,34000.0
2006-08-28 11:00:00,17.6,17.62,17.57,17.59,32200.0,17.2773,17.297,17.2479,17.2675,32200.0
2006-08-28 11:30:00,17.59,17.6,17.55,17.59,30300.0,17.2675,17.2773,17.2282,17.2675,30300.0
2006-08-28 12:00:00,17.59,17.6,17.54,17.56,37600.0,17.2675,17.2773,17.2184,17.2381,37600.0
2006-08-28 12:30:00,17.57,17.58,17.53,17.57,36400.0,17.2479,17.2577,17.2086,17.2479,36400.0
2006-08-28 13:00:00,17.56,17.59,17.53,17.55,24200.0,17.2381,17.2675,17.2086,17.2282,24200.0
2006-08-28 13:30:00,17.56,17.56,17.47,17.52,60000.0,17.2381,17.2381,17.1497,17.1988,60000.0
2006-08-28 14:00:00,17.53,17.59,17.5,17.55,82300.0,17.2086,17.2675,17.1792,17.2282,82300.0
2006-08-28 14:30:00,17.55,17.59,17.55,17.59,33500.0,17.2282,17.2675,17.2282,17.2675,33500.0
2006-08-28 15:00:00,17.6,17.69,17.55,17.69,69100.0,17.2773,17.3657,17.2282,17.3657,69100.0
2006-08-28 15:30:00,17.68,17.71,17.55,17.57,87700.0,17.3559,17.3853,17.2282,17.2479,87700.0
2006-08-29 09:30:00,17.61,17.63,17.48,17.55,55700.0,17.2871,17.3068,17.1595,17.2282,55700.0
2006-08-29 10:00:00,17.57,17.57,17.32,17.42,49300.0,17.2479,17.2479,17.0025,17.1006,49300.0
2006-08-29 10:30:00,17.45,17.46,17.37,17.39,43000.0,17.1301,17.1399,17.0515,17.0712,43000.0
2006-08-29 11:00:00,17.4,17.4,17.28,17.28,67600.0,17.081,17.081,16.9632,16.9632,67600.0
2006-08-29 11:30:00,17.29,17.29,17.2,17.24,28400.0,16.973,16.973,16.8847,16.9239,28400.0
2006-08-29 12:00:00,17.24,17.28,17.24,17.26,32000.0,16.9239,16.9632,16.9239,16.9436,32000.0
2006-08-29 12:30:00,17.26,17.28,17.2,17.22,21300.0,16.9436,16.9632,16.8847,16.9043,21300.0
2006-08-29 13:00:00,17.22,17.33,17.2,17.33,77900.0,16.9043,17.0123,16.8847,17.0123,77900.0
2006-08-29 13:30:00,17.34,17.34,17.27,17.3,12200.0,17.0221,17.0221,16.9534,16.9828,12200.0
2006-08-29 14:00:00,17.3,17.48,17.25,17.36,43700.0,16.9828,17.1595,16.9337,17.0417,43700.0
2006-08-29 14:30:00,17.36,17.5,17.36,17.48,41000.0,17.0417,17.1792,17.0417,17.1595,41000.0
2006-08-29 15:00:00,17.5,17.55,17.41,17.54,34000.0,17.1792,17.2282,17.0908,17.2184,34000.0
2006-08-29 15:30:00,17.55,17.66,17.55,17.65,74200.0,17.2282,17.3362,17.2282,17.3264,74200.0
2006-08-30 09:30:00,17.69,17.75,17.44,17.46,43500.0,17.3657,17.4246,17.1203,17.1399,43500.0
2006-08-30 10:00:00,17.45,17.78,17.45,17.75,36200.0,17.1301,17.454,17.1301,17.4246,36200.0
2006-08-30 10:30:00,17.75,17.94,17.72,17.85,81200.0,17.4246,17.6111,17.3951,17.5227,81200.0
2006-08-30 11:00:00,17.83,17.89,17.8,17.82,43700.0,17.5031,17.562,17.4737,17.4933,43700.0
2006-08-30 11:30:00,17.82,17.83,17.71,17.76,40300.0,17.4933,17.5031,17.3853,17.4344,40300.0
2006-08-30 12:00:00,17.77,17.79,17.68,17.68,91700.0,17.4442,17.4638,17.3559,17.3559,91700.0
2006-08-30 12:30:00,17.69,17.82,17.68,17.8,38500.0,17.3657,17.4933,17.3559,17.4737,38500.0
2006-08-30 13:00:00,17.8,17.8,17.71,17.73,49800.0,17.4737,17.4737,17.3853,17.4049,49800.0
2006-08-30 13:30:00,17.73,17.82,17.72,17.8,36400.0,17.4049,17.4933,17.3951,17.4737,36400.0
2006-08-30 14:00:00,17.79,17.8,17.76,17.78,31400.0,17.4638,17.4737,17.4344,17.454,31400.0
2006-08-30 14:30:00,17.8,17.9,17.7,17.88,57000.0,17.4737,17.5718,17.3755,17.5522,57000.0
2006-08-30 15:00:00,17.9,17.94,17.88,17.94,72300.0,17.5718,17.6111,17.5522,17.6111,72300.0
2006-08-30 15:30:00,17.94,18.01,17.93,17.99,146300.0,17.6111,17.6798,17.6013,17.6602,146300.0
2006-08-31 09:30:00,17.96,17.96,17.66,17.76,96600.0,17.6307,17.6307,17.3362,17.4344,96600.0
2006-08-31 10:00:00,17.77,17.8,17.66,17.72,47200.0,17.4442,17.4737,17.3362,17.3951,47200.0
2006-08-31 10:30:00,17.72,17.75,17.65,17.69,24800.0,17.3951,17.4246,17.3264,17.3657,24800.0
2006-08-31 11:00:00,17.71,17.77,17.68,17.73,28400.0,17.3853,17.4442,17.3559,17.4049,28400.0
2006-08-31 11:30:00,17.72,17.73,17.69,17.69,13500.0,17.3951,17.4049,17.3657,17.3657,13500.0
2006-08-31 12:00:00,17.7,17.73,17.69,17.73,18100.0,17.3755,17.4049,17.3657,17.4049,18100.0
2006-08-31 12:30:00,17.73,17.8,17.72,17.79,37900.0,17.4049,17.4737,17.3951,17.4638,37900.0
2006-08-31 13:00:00,17.78,17.84,17.74,17.84,30000.0,17.454,17.5129,17.4148,17.5129,30000.0
2006-08-31 13:30:00,17.84,17.87,17.8,17.81,25300.0,17.5129,17.5424,17.4737,17.4835,25300.0
2006-08-31 14:00:00,17.83,17.85,17.8,17.83,24600.0,17.5031,17.5227,17.4737,17.5031,24600.0
2006-08-31 14:30:00,17.83,17.85,17.8,17.82,63400.0,17.5031,17.5227,17.4737,17.4933,63400.0
2006-08-31 15:00:00,17.83,17.85,17.8,17.83,70300.0,17.5031,17.5227,17.4737,17.5031,70300.0
2006-08-31 15:30:00,17.83,17.84,17.71,17.71,129300.0,17.5031,17.5129,17.3853,17.3853,129300.0
2006-09-01 09:30:00,17.79,17.83,17.61,17.66,24300.0,17.4638,17.5031,17.2871,17.3362,24300.0
2006-09-01 10:00:00,17.65,17.65,17.4,17.47,64600.0,17.3264,17.3264,17.081,17.1497,64600.0
2006-09-01 10:30:00,17.49,17.66,17.49,17.65,24200.0,17.1693,17.3362,17.1693,17.3264,24200.0
2006-09-01 11:00:00,17.64,17.75,17.64,17.75,30300.0,17.3166,17.4246,17.3166,17.4246,30300.0
2006-09-01 11:30:00,17.76,17.84,17.76,17.84,22500.0,17.4344,17.5129,17.4344,17.5129,22500.0
2006-09-01 12:00:00,17.83,17.84,17.78,17.8,50900.0,17.5031,17.5129,17.454,17.4737,50900.0
2006-09-01 12:30:00,17.8,17.82,17.77,17.82,44700.0,17.4737,17.4933,17.4442,17.4933,44700.0
2006-09-01 13:00:00,17.81,17.82,17.77,17.79,27500.0,17.4835,17.4933,17.4442,17.4638,27500.0
2006-09-01 13:30:00,17.78,17.89,17.77,17.89,19800.0,17.454,17.562,17.4442,17.562,19800.0
2006-09-01 14:00:00,17.88,17.88,17.79,17.84,35800.0,17.5522,17.5522,17.4638,17.5129,35800.0
2006-09-01 14:30:00,17.84,17.85,17.74,17.85,13200.0,17.5129,17.5227,17.4148,17.5227,13200.0
2006-09-01 15:00:00,17.85,17.89,17.82,17.86,21900.0,17.5227,17.562,17.4933,17.5326,21900.0
2006-09-01 15:30:00,17.86,17.87,17.83,17.86,64300.0,17.5326,17.5424,17.5031,17.5326,64300.0
2006-09-05 09:30:00,17.86,17.86,17.57,17.6,55600.0,17.5326,17.5326,17.2479,17.2773,55600.0
2006-09-05 10:00:00,17.6,17.76,17.59,17.68,40200.0,17.2773,17.4344,17.2675,17.3559,40200.0
2006-09-05 10:30:00,17.67,17.7,17.5,17.55,49800.0,17.346,17.3755,17.1792,17.2282,49800.0
2006-09-05 11:00:00,17.58,17.62,17.5,17.59,93700.0,17.2577,17.297,17.1792,17.2675,93700.0
2006-09-05 11:30:00,17.59,17.62,17.53,17.61,57000.0,17.2675,17.297,17.2086,17.2871,57000.0
2006-09-05 12:00:00,17.62,17.64,17.56,17.6,54900.0,17.297,17.3166,17.2381,17.2773,54900.0
2006-09-05 12:30:00,17.59,17.62,17.57,17.57,34600.0,17.2675,17.297,17.2479,17.2479,34600.0
2006-09-05 13:00:00,17.58,17.62,17.53,17.57,52800.0,17.2577,17.297,17.2086,17.2479,52800.0
2006-09-05 13:30:00,17.57,17.58,17.49,17.52,66700.0,17.2479,17.2577,17.1693,17.1988,66700.0
2006-09-05 14:00:00,17.53,17.55,17.48,17.55,55500.0,17.2086,17.2282,17.1595,17.2282,55500.0
2006-09-05 14:30:00,17.54,17.62,17.49,17.51,183700.0,17.2184,17.297,17.1693,17.189,183700.0
2006-09-05 15:00:00,17.51,17.53,17.45,17.52,87900.0,17.189,17.2086,17.1301,17.1988,87900.0
2006-09-05 15:30:00,17.52,17.61,17.52,17.56,80800.0,17.1988,17.2871,17.1988,17.2381,80800.0
2006-09-06 09:30:00,17.45,17.5,17.22,17.28,71400.0,17.1301,17.1792,16.9043,16.9632,71400.0
2006-09-06 10:00:00,17.32,17.41,17.27,17.4,46200.0,17.0025,17.0908,16.9534,17.081,46200.0
2006-09-06 10:30:00,17.37,17.38,17.29,17.32,28800.0,17.0515,17.0614,16.973,17.0025,28800.0
2006-09-06 11:00:00,17.31,17.4,17.3,17.35,31400.0,16.9926,17.081,16.9828,17.0319,31400.0
2006-09-06 11:30:00,17.32,17.34,17.21,17.24,22700.0,17.0025,17.0221,16.8945,16.9239,22700.0
2006-09-06 12:00:00,17.24,17.28,17.23,17.24,27400.0,16.9239,16.9632,16.9141,16.9239,27400.0
2006-09-06 12:30:00,17.23,17.33,17.21,17.31,26800.0,16.9141,17.0123,16.8945,16.9926,26800.0
2006-09-06 13:00:00,17.3,17.3,17.19,17.22,17100.0,16.9828,16.9828,16.8748,16.9043,17100.0
2006-09-06 13:30:00,17.22,17.25,17.18,17.23,23000.0,16.9043,16.9337,16.865,16.9141,23000.0
2006-09-06 14:00:00,17.23,17.23,17.12,17.2,56200.0,16.9141,16.9141,16.8061,16.8847,56200.0
2006-09-06 14:30:00,17.19,17.21,16.98,17.01,63400.0,16.8748,16.8945,16.6687,16.6981,63400.0
2006-09-06 15:00:00,17.01,17.12,16.98,17.01,74100.0,16.6981,16.8061,16.6687,16.6981,74100.0
2006-09-06 15:30:00,17.02,17.18,17.01,17.09,104200.0,16.708,16.865,16.6981,16.7767,104200.0
2006-09-07 09:30:00,17.05,17.05,16.86,16.93,69100.0,16.7374,16.7374,16.5509,16.6196,69100.0
2006-09-07 10:00:00,16.89,16.93,16.85,16.88,42400.0,16.5803,16.6196,16.5411,16.5705,42400.0
2006-09-07 10:30:00,16.9,17.03,16.87,16.96,48000.0,16.5902,16.7178,16.5607,16.6491,48000.0
2006-09-07 11:00:00,16.94,17.04,16.88,16.96,50000.0,16.6294,16.7276,16.5705,16.6491,50000.0
2006-09-07 11:30:00,16.98,17.21,16.96,17.2,47000.0,16.6687,16.8945,16.6491,16.8847,47000.0
2006-09-07 12:00:00,17.2,17.25,17.09,17.1,32100.0,16.8847,16.9337,16.7767,16.7865,32100.0
2006-09-07 12:30:00,17.1,17.1,17.01,17.08,20600.0,16.7865,16.7865,16.6981,16.7669,20600.0
2006-09-07 13:00:00,17.09,17.23,17.07,17.19,40500.0,16.7767,16.9141,16.757,16.8748,40500.0
2006-09-07 13:30:00,17.17,17.23,17.15,17.2,37300.0,16.8552,16.9141,16.8356,16.8847,37300.0
2006-09-07 14:00:00,17.19,17.32,17.13,17.28,39100.0,16.8748,17.0025,16.8159,16.9632,39100.0
2006-09-07 14:30:00,17.3,17.32,17.22,17.29,36600.0,16.9828,17.0025,16.9043,16.973,36600.0
2006-09-07 15:00:00,17.3,17.31,17.13,17.15,39900.0,16.9828,16.9926,16.8159,16.8356,39900.0
2006-09-07 15:30:00,17.16,17.21,17.09,17.15,50700.0,16.8454,16.8945,16.7767,16.8356,50700.0
2006-09-08 09:30:00,17.16,17.23,17.09,17.1,100300.0,16.8454,16.9141,16.7767,16.7865,100300.0
2006-09-08 10:00:00,17.14,17.15,16.92,17.03,43500.0,16.8258,16.8356,16.6098,16.7178,43500.0
2006-09-08 10:30:00,17.01,17.11,16.94,17.09,44600.0,16.6981,16.7963,16.6294,16.7767,44600.0
2006-09-08 11:00:00,17.09,17.11,16.92,16.96,142700.0,16.7767,16.7963,16.6098,16.6491,142700.0
2006-09-08 11:30:00,16.96,17.03,16.95,17.0,13300.0,16.6491,16.7178,16.6392,16.6883,13300.0
2006-09-08 12:00:00,17.0,17.06,17.0,17.04,175300.0,16.6883,16.7472,16.6883,16.7276,175300.0
2006-09-08 12:30:00,17.04,17.1,17.04,17.08,97500.0,16.7276,16.7865,16.7276,16.7669,97500.0
2006-09-08 13:00:00,17.07,17.1,17.05,17.08,14800.0,16.757,16.7865,16.7374,16.7669,14800.0
2006-09-08 13:30:00,17.08,17.12,17.04,17.1,17900.0,16.7669,16.8061,16.7276,16.7865,17900.0
2006-09-08 14:00:00,17.12,17.12,16.99,16.99,16800.0,16.8061,16.8061,16.6785,16.6785,16800.0
2006-09-08 14:30:00,17.01,17.03,16.97,16.99,17100.0,16.6981,16.7178,16.6589,16.6785,17100.0
2006-09-08 15:00:00,16.99,16.99,16.89,16.93,39800.0,16.6785,16.6785,16.5803,16.6196,39800.0
2006-09-08 15:30:00,16.94,16.99,16.88,16.91,72300.0,16.6294,16.6785,16.5705,16.6,72300.0
2006-09-11 09:30:00,16.85,17.03,16.68,16.71,45200.0,16.5411,16.7178,16.3742,16.4036,45200.0
2006-09-11 10:00:00,16.73,16.8,16.71,16.78,61600.0,16.4233,16.492,16.4036,16.4724,61600.0
2006-09-11 10:30:00,16.78,16.88,16.73,16.82,38900.0,16.4724,16.5705,16.4233,16.5116,38900.0
2006-09-11 11:00:00,16.82,16.91,16.77,16.9,69300.0,16.5116,16.6,16.4625,16.5902,69300.0
2006-09-11 11:30:00,16.89,16.97,16.82,16.84,31900.0,16.5803,16.6589,16.5116,16.5313,31900.0
2006-09-11 12:00:00,16.84,17.1,16.84,17.07,22300.0,16.5313,16.7865,16.5313,16.757,22300.0
2006-09-11 12:30:00,17.07,17.1,16.99,17.03,14200.0,16.757,16.7865,16.6785,16.7178,14200.0
2006-09-11 13:00:00,17.04,17.14,17.04,17.13,19400.0,16.7276,16.8258,16.7276,16.8159,19400.0
2006-09-11 13:30:00,17.13,17.14,17.01,17.04,20200.0,16.8159,16.8258,16.6981,16.7276,20200.0
2006-09-11 14:00:00,17.05,17.22,17.05,17.11,58800.0,16.7374,16.9043,16.7374,16.7963,58800.0
2006-09-11 14:30:00,17.11,17.21,17.08,17.2,22900.0,16.7963,16.8945,16.7669,16.8847,22900.0
2006-09-11 15:00:00,17.2,17.2,17.03,17.11,36900.0,16.8847,16.8847,16.7178,16.7963,36900.0
2006-09-11 15:30:00,17.11,17.12,17.03,17.09,47400.0,16.7963,16.8061,16.7178,16.7767,47400.0
2006-09-12 09:30:00,17.02,17.18,16.97,17.11,15400.0,16.708,16.865,16.6589,16.7963,15400.0
2006-09-12 10:00:00,17.09,17.28,17.09,17.28,27000.0,16.7767,16.9632,16.7767,16.9632,27000.0
2006-09-12 10:30:00,17.24,17.34,17.24,17.33,26300.0,16.9239,17.0221,16.9239,17.0123,26300.0
2006-09-12 11:00:00,17.32,17.4,17.29,17.33,16600.0,17.0025,17.081,16.973,17.0123,16600.0
2006-09-12 11:30:00,17.31,17.35,17.25,17.35,19400.0,16.9926,17.0319,16.9337,17.0319,19400.0
2006-09-12 12:00:00,17.35,17.4,17.34,17.37,16300.0,17.0319,17.081,17.0221,17.0515,16300.0
2006-09-12 12:30:00,17.35,17.37,17.28,17.37,19000.0,17.0319,17.0515,16.9632,17.0515,19000.0
2006-09-12 13:00:00,17.37,17.38,17.29,17.29,14200.0,17.0515,17.0614,16.973,16.973,14200.0
2006-09-12 13:30:00,17.32,17.43,17.32,17.42,20000.0,17.0025,17.1104,17.0025,17.1006,20000.0
2006-09-12 14:00:00,17.41,17.46,17.36,17.46,14000.0,17.0908,17.1399,17.0417,17.1399,14000.0
2006-09-12 14:30:00,17.45,17.52,17.43,17.52,30700.0,17.1301,17.1988,17.1104,17.1988,30700.0
2006-09-12 15:00:00,17.49,17.52,17.35,17.39,48300.0,17.1693,17.1988,17.0319,17.0712,48300.0
2006-09-12 15:30:00,17.4,17.42,17.36,17.36,100600.0,17.081,17.1006,17.0417,17.0417,100600.0
2006-09-13 09:30:00,17.38,17.46,17.24,17.43,30200.0,17.0614,17.1399,16.9239,17.1104,30200.0
2006-09-13 10:00:00,17.42,17.49,17.36,17.45,65500.0,17.1006,17.1693,17.0417,17.1301,65500.0
2006-09-13 10:30:00,17.45,17.46,17.25,17.41,29000.0,17.1301,17.1399,16.9337,17.0908,29000.0
2006-09-13 11:00:00,17.4,17.48,17.37,17.45,33700.0,17.081,17.1595,17.0515,17.1301,33700.0
2006-09-13 11:30:00,17.45,17.56,17.42,17.47,43600.0,17.1301,17.2381,17.1006,17.1497,43600.0
2006-09-13 12:00:00,17.47,17.56,17.44,17.5,7700.0,17.1497,17.2381,17.1203,17.1792,7700.0
2006-09-13 12:30:00,17.5,17.51,17.38,17.4,15400.0,17.1792,17.189,17.0614,17.081,15400.0
2006-09-13 13:00:00,17.4,17.43,17.39,17.39,14500.0,17.081,17.1104,17.0712,17.0712,14500.0
2006-09-13 13:30:00,17.39,17.42,17.39,17.42,17800.0,17.0712,17.1006,17.0712,17.1006,17800.0
2006-09-13 14:00:00,17.42,17.5,17.42,17.48,26700.0,17.1006,17.1792,17.1006,17.1595,26700.0
2006-09-13 14:30:00,17.48,17.6,17.47,17.57,30100.0,17.1595,17.2773,17.1497,17.2479,30100.0
2006-09-13 15:00:00,17.57,17.58,17.49,17.5,38300.0,17.2479,17.2577,17.1693,17.1792,38300.0
2006-09-13 15:30:00,17.5,17.52,17.45,17.5,58700.0,17.1792,17.1988,17.1301,17.1792,58700.0
2006-09-14 09:30:00,17.4,17.45,17.24,17.26,29300.0,17.081,17.1301,16.9239,16.9436,29300.0
2006-09-14 10:00:00,17.26,17.33,17.2,17.22,30300.0,16.9436,17.0123,16.8847,16.9043,30300.0
2006-09-14 10:30:00,17.22,17.34,17.2,17.34,19900.0,16.9043,17.0221,16.8847,17.0221,19900.0
2006-09-14 11:00:00,17.35,17.5,17.34,17.47,24000.0,17.0319,17.1792,17.0221,17.1497,24000.0
2006-09-14 11:30:00,17.48,17.49,17.28,17.36,18500.0,17.1595,17.1693,16.9632,17.0417,18500.0
2006-09-14 12:00:00,17.34,17.36,17.27,17.29,12600.0,17.0221,17.0417,16.9534,16.973,12600.0
2006-09-14 12:30:00,17.28,17.38,17.27,17.32,16800.0,16.9632,17.0614,16.9534,17.0025,16800.0
2006-09-14 13:00:00,17.32,17.32,17.21,17.27,25900.0,17.0025,17.0025,16.8945,16.9534,25900.0
2006-09-14 13:30:00,17.27,17.37,17.25,17.36,23200.0,16.9534,17.0515,16.9337,17.0417,23200.0
2006-09-14 14:00:00,17.36,17.37,17.26,17.37,12900.0,17.0417,17.0515,16.9436,17.0515,12900.0
2006-09-14 14:30:00,17.37,17.38,17.25,17.3,22600.0,17.0515,17.0614,16.9337,16.9828,22600.0
2006-09-14 15:00:00,17.29,17.31,17.2,17.24,16700.0,16.973,16.9926,16.8847,16.9239,16700.0
2006-09-14 15:30:00,17.25,17.3,17.22,17.28,62200.0,16.9337,16.9828,16.9043,16.9632,62200.0
2006-09-15 09:30:00,17.43,17.49,17.36,17.44,113200.0,17.1104,17.1693,17.0417,17.1203,113200.0
2006-09-15 10:00:00,17.44,17.49,17.34,17.39,47200.0,17.1203,17.1693,17.0221,17.0712,47200.0
2006-09-15 10:30:00,17.35,17.4,17.29,17.3,47300.0,17.0319,17.081,16.973,16.9828,47300.0
2006-09-15 11:00:00,17.3,17.31,17.17,17.22,31000.0,16.9828,16.9926,16.8552,16.9043,31000.0
2006-09-15 11:30:00,17.22,17.24,17.17,17.17,11700.0,16.9043,16.9239,16.8552,16.8552,11700.0
2006-09-15 12:00:00,17.16,17.26,17.16,17.23,19700.0,16.8454,16.9436,16.8454,16.9141,19700.0
2006-09-15 12:30:00,17.22,17.29,17.22,17.25,30100.0,16.9043,16.973,16.9043,16.9337,30100.0
2006-09-15 13:00:00,17.25,17.31,17.25,17.28,35500.0,16.9337,16.9926,16.9337,16.9632,35500.0
2006-09-15 13:30:00,17.3,17.39,17.27,17.3,31800.0,16.9828,17.0712,16.9534,16.9828,31800.0
2006-09-15 14:00:00,17.29,17.34,17.27,17.29,17700.0,16.973,17.0221,16.9534,16.973,17700.0
2006-09-15 14:30:00,17.31,17.36,17.3,17.31,25200.0,16.9926,17.0417,16.9828,16.9926,25200.0
2006-09-15 15:00:00,17.32,17.34,17.27,17.27,22500.0,17.0025,17.0221,16.9534,16.9534,22500.0
2006-09-15 15:30:00,17.29,17.34,17.27,17.32,51300.0,16.973,17.0221,16.9534,17.0025,51300.0
2006-09-18 09:30:00,17.34,17.65,17.32,17.62,56400.0,17.0221,17.3264,17.0025,17.297,56400.0
2006-09-18 10:00:00,17.62,17.77,17.53,17.68,95700.0,17.297,17.4442,17.2086,17.3559,95700.0
2006-09-18 10:30:00,17.69,17.76,17.61,17.67,81400.0,17.3657,17.4344,17.2871,17.346,81400.0
2006-09-18 11:00:00,17.71,17.73,17.6,17.69,41900.0,17.3853,17.4049,17.2773,17.3657,41900.0
2006-09-18 11:30:00,17.7,17.82,17.66,17.8,46900.0,17.3755,17.4933,17.3362,17.4737,46900.0
2006-09-18 12:00:00,17.79,17.82,17.68,17.68,36100.0,17.4638,17.4933,17.3559,17.3559,36100.0
2006-09-18 12:30:00,17.69,17.73,17.62,17.69,33200.0,17.3657,17.4049,17.297,17.3657,33200.0
2006-09-18 13:00:00,17.71,17.74,17.61,17.66,122700.0,17.3853,17.4148,17.2871,17.3362,122700.0
2006-09-18 13:30:00,17.66,17.66,17.55,17.55,183100.0,17.3362,17.3362,17.2282,17.2282,183100.0
2006-09-18 14:00:00,17.55,17.68,17.51,17.61,35700.0,17.2282,17.3559,17.189,17.2871,35700.0
2006-09-18 14:30:00,17.61,17.62,17.47,17.54,63400.0,17.2871,17.297,17.1497,17.2184,63400.0
2006-09-18 15:00:00,17.56,17.6,17.44,17.51,61900.0,17.2381,17.2773,17.1203,17.189,61900.0
2006-09-18 15:30:00,17.51,17.59,17.49,17.56,60500.0,17.189,17.2675,17.1693,17.2381,60500.0
2006-09-19 09:30:00,17.49,17.68,17.41,17.55,105500.0,17.1693,17.3559,17.0908,17.2282,105500.0
2006-09-19 10:00:00,17.54,17.62,17.46,17.49,85600.0,17.2184,17.297,17.1399,17.1693,85600.0
2006-09-19 10:30:00,17.5,17.57,17.46,17.54,24700.0,17.1792,17.2479,17.1399,17.2184,24700.0
2006-09-19 11:00:00,17.53,17.58,17.47,17.52,53000.0,17.2086,17.2577,17.1497,17.1988,53000.0
2006-09-19 11:30:00,17.5,17.51,17.21,17.21,60800.0,17.1792,17.189,16.8945,16.8945,60800.0
2006-09-19 12:00:00,17.21,17.29,17.2,17.22,143500.0,16.8945,16.973,16.8847,16.9043,143500.0
2006-09-19 12:30:00,17.25,17.41,17.22,17.4,90400.0,16.9337,17.0908,16.9043,17.081,90400.0
2006-09-19 13:00:00,17.39,17.42,17.29,17.37,52900.0,17.0712,17.1006,16.973,17.0515,52900.0
2006-09-19 13:30:00,17.37,17.43,17.33,17.37,55900.0,17.0515,17.1104,17.0123,17.0515,55900.0
2006-09-19 14:00:00,17.36,17.44,17.3,17.36,62200.0,17.0417,17.1203,16.9828,17.0417,62200.0
2006-09-19 14:30:00,17.36,17.42,17.34,17.39,25000.0,17.0417,17.1006,17.0221,17.0712,25000.0
2006-09-19 15:00:00,17.38,17.49,17.35,17.48,23600.0,17.0614,17.1693,17.0319,17.1595,23600.0
2006-09-19 15:30:00,17.48,17.52,17.44,17.48,32700.0,17.1595,17.1988,17.1203,17.1595,32700.0
2006-09-20 09:30:00,17.57,17.69,17.55,17.65,23700.0,17.2479,17.3657,17.2282,17.3264,23700.0
2006-09-20 10:00:00,17.65,17.88,17.65,17.88,37200.0,17.3264,17.5522,17.3264,17.5522,37200.0
2006-09-20 10:30:00,17.88,17.9,17.79,17.8,73000.0,17.5522,17.5718,17.4638,17.4737,73000.0
2006-09-20 11:00:00,17.77,17.89,17.76,17.86,37700.0,17.4442,17.562,17.4344,17.5326,37700.0
2006-09-20 11:30:00,17.86,17.98,17.85,17.98,67000.0,17.5326,17.6504,17.5227,17.6504,67000.0
2006-09-20 12:00:00,17.93,17.97,17.89,17.92,52900.0,17.6013,17.6405,17.562,17.5915,52900.0
2006-09-20 12:30:00,17.91,18.02,17.9,17.94,153600.0,17.5816,17.6896,17.5718,17.6111,153600.0
2006-09-20 13:00:00,17.97,17.97,17.89,17.89,35500.0,17.6405,17.6405,17.562,17.562,35500.0
2006-09-20 13:30:00,17.88,17.92,17.86,17.9,66000.0,17.5522,17.5915,17.5326,17.5718,66000.0
2006-09-20 14:00:00,17.9,17.96,17.85,17.89,98300.0,17.5718,17.6307,17.5227,17.562,98300.0
2006-09-20 14:30:00,17.89,17.91,17.77,17.79,111800.0,17.562,17.5816,17.4442,17.4638,111800.0
2006-09-20 15:00:00,17.8,17.84,17.72,17.74,111100.0,17.4737,17.5129,17.3951,17.4148,111100.0
2006-09-20 15:30:00,17.74,17.8,17.74,17.79,103200.0,17.4148,17.4737,17.4148,17.4638,103200.0
2006-09-21 09:30:00,17.8,17.89,17.41,17.5,148300.0,17.4737,17.562,17.0908,17.1792,148300.0
2006-09-21 10:00:00,17.5,17.74,17.44,17.67,104400.0,17.1792,17.4148,17.1203,17.346,104400.0
2006-09-21 10:30:00,17.7,17.74,17.63,17.73,21000.0,17.3755,17.4148,17.3068,17.4049,21000.0
2006-09-21 11:00:00,17.73,17.82,17.65,17.7,98500.0,17.4049,17.4933,17.3264,17.3755,98500.0
2006-09-21 11:30:00,17.7,17.73,17.65,17.72,26600.0,17.3755,17.4049,17.3264,17.3951,26600.0
2006-09-21 12:00:00,17.71,17.71,17.58,17.65,51300.0,17.3853,17.3853,17.2577,17.3264,51300.0
2006-09-21 12:30:00,17.65,17.7,17.49,17.54,23300.0,17.3264,17.3755,17.1693,17.2184,23300.0
2006-09-21 13:00:00,17.51,17.58,17.46,17.52,56900.0,17.189,17.2577,17.1399,17.1988,56900.0
2006-09-21 13:30:00,17.49,17.6,17.48,17.53,58200.0,17.1693,17.2773,17.1595,17.2086,58200.0
2006-09-21 14:00:00,17.55,17.62,17.44,17.44,21600.0,17.2282,17.297,17.1203,17.1203,21600.0
2006-09-21 14:30:00,17.44,17.55,17.43,17.43,65800.0,17.1203,17.2282,17.1104,17.1104,65800.0
2006-09-21 15:00:00,17.45,17.53,17.43,17.51,84600.0,17.1301,17.2086,17.1104,17.189,84600.0
2006-09-21 15:30:00,17.51,17.56,17.47,17.5,71800.0,17.189,17.2381,17.1497,17.1792,71800.0
2006-09-22 09:30:00,17.39,17.52,17.28,17.38,237900.0,17.0712,17.1988,16.9632,17.0614,237900.0
2006-09-22 10:00:00,17.38,17.67,17.34,17.59,138000.0,17.0614,17.346,17.0221,17.2675,138000.0
2006-09-22 10:30:00,17.58,17.65,17.39,17.39,48900.0,17.2577,17.3264,17.0712,17.0712,48900.0
2006-09-22 11:00:00,17.37,17.46,17.35,17.45,93500.0,17.0515,17.1399,17.0319,17.1301,93500.0
2006-09-22 11:30:00,17.45,17.6,17.45,17.57,29100.0,17.1301,17.2773,17.1301,17.2479,29100.0
2006-09-22 12:00:00,17.56,17.57,17.44,17.44,41600.0,17.2381,17.2479,17.1203,17.1203,41600.0
2006-09-22 12:30:00,17.44,17.56,17.4,17.43,52000.0,17.1203,17.2381,17.081,17.1104,52000.0
2006-09-22 13:00:00,17.42,17.5,17.42,17.43,38900.0,17.1006,17.1792,17.1006,17.1104,38900.0
2006-09-22 13:30:00,17.43,17.46,17.38,17.38,127700.0,17.1104,17.1399,17.0614,17.0614,127700.0
2006-09-22 14:00:00,17.38,17.41,17.36,17.4,20200.0,17.0614,17.0908,17.0417,17.081,20200.0
2006-09-22 14:30:00,17.4,17.48,17.39,17.41,45700.0,17.081,17.1595,17.0712,17.0908,45700.0
2006-09-22 15:00:00,17.44,17.52,17.4,17.42,44400.0,17.1203,17.1988,17.081,17.1006,44400.0
2006-09-22 15:30:00,17.42,17.49,17.38,17.47,64300.0,17.1006,17.1693,17.0614,17.1497,64300.0
2006-09-25 09:30:00,17.55,17.57,17.41,17.43,35000.0,17.2282,17.2479,17.0908,17.1104,35000.0
2006-09-25 10:00:00,17.38,17.54,17.22,17.25,29500.0,17.0614,17.2184,16.9043,16.9337,29500.0
2006-09-25 10:30:00,17.22,17.32,17.15,17.23,110500.0,16.9043,17.0025,16.8356,16.9141,110500.0
2006-09-25 11:00:00,17.23,17.25,17.16,17.22,50700.0,16.9141,16.9337,16.8454,16.9043,50700.0
2006-09-25 11:30:00,17.23,17.28,17.08,17.14,61400.0,16.9141,16.9632,16.7669,16.8258,61400.0
2006-09-25 12:00:00,17.12,17.22,17.02,17.22,105500.0,16.8061,16.9043,16.708,16.9043,105500.0
2006-09-25 12:30:00,17.21,17.26,17.18,17.22,55400.0,16.8945,16.9436,16.865,16.9043,55400.0
2006-09-25 13:00:00,17.22,17.29,17.12,17.15,80600.0,16.9043,16.973,16.8061,16.8356,80600.0
2006-09-25 13:30:00,17.13,17.34,17.11,17.32,63700.0,16.8159,17.0221,16.7963,17.0025,63700.0
2006-09-25 14:00:00,17.32,17.44,17.28,17.3,65300.0,17.0025,17.1203,16.9632,16.9828,65300.0
2006-09-25 14:30:00,17.3,17.57,17.29,17.56,85100.0,16.9828,17.2479,16.973,17.2381,85100.0
2006-09-25 15:00:00,17.57,17.69,17.5,17.58,57600.0,17.2479,17.3657,17.1792,17.2577,57600.0
2006-09-25 15:30:00,17.59,17.6,17.47,17.53,47800.0,17.2675,17.2773,17.1497,17.2086,47800.0
2006-09-26 09:30:00,17.42,17.49,17.3,17.34,123600.0,17.1006,17.1693,16.9828,17.0221,123600.0
2006-09-26 10:00:00,17.39,17.53,17.33,17.49,63500.0,17.0712,17.2086,17.0123,17.1693,63500.0
2006-09-26 10:30:00,17.5,17.53,17.35,17.41,88800.0,17.1792,17.2086,17.0319,17.0908,88800.0
2006-09-26 11:00:00,17.41,17.45,17.27,17.28,163900.0,17.0908,17.1301,16.9534,16.9632,163900.0
2006-09-26 11:30:00,17.3,17.38,17.25,17.26,82100.0,16.9828,17.0614,16.9337,16.9436,82100.0
2006-09-26 12:00:00,17.22,17.4,17.19,17.4,59200.0,16.9043,17.081,16.8748,17.081,59200.0
2006-09-26 12:30:00,17.39,17.39,17.25,17.28,30700.0,17.0712,17.0712,16.9337,16.9632,30700.0
2006-09-26 13:00:00,17.28,17.4,17.25,17.39,28300.0,16.9632,17.081,16.9337,17.0712,28300.0
2006-09-26 13:30:00,17.39,17.4,17.3,17.31,124100.0,17.0712,17.081,16.9828,16.9926,124100.0
2006-09-26 14:00:00,17.32,17.4,17.28,17.39,147100.0,17.0025,17.081,16.9632,17.0712,147100.0
2006-09-26 14:30:00,17.38,17.4,17.33,17.37,30500.0,17.0614,17.081,17.0123,17.0515,30500.0
2006-09-26 15:00:00,17.36,17.38,17.33,17.36,37400.0,17.0417,17.0614,17.0123,17.0417,37400.0
2006-09-26 15:30:00,17.36,17.37,17.27,17.32,111800.0,17.0417,17.0515,16.9534,17.0025,111800.0
2006-09-27 09:30:00,17.23,17.4,17.21,17.28,39700.0,16.9141,17.081,16.8945,16.9632,39700.0
2006-09-27 10:00:00,17.33,17.57,17.3,17.37,64400.0,17.0123,17.2479,16.9828,17.0515,64400.0
2006-09-27 10:30:00,17.38,17.62,17.3,17.33,49400.0,17.0614,17.297,16.9828,17.0123,49400.0
2006-09-27 11:00:00,17.35,17.42,17.28,17.41,34800.0,17.0319,17.1006,16.9632,17.0908,34800.0
2006-09-27 11:30:00,17.41,17.51,17.36,17.4,21200.0,17.0908,17.189,17.0417,17.081,21200.0
2006-09-27 12:00:00,17.37,17.4,17.32,17.32,68000.0,17.0515,17.081,17.0025,17.0025,68000.0
2006-09-27 12:30:00,17.32,17.37,17.3,17.33,17400.0,17.0025,17.0515,16.9828,17.0123,17400.0
2006-09-27 13:00:00,17.35,17.36,17.23,17.24,32200.0,17.0319,17.0417,16.9141,16.9239,32200.0
2006-09-27 13:30:00,17.23,17.3,17.18,17.26,53000.0,16.9141,16.9828,16.865,16.9436,53000.0
2006-09-27 14:00:00,17.26,17.26,17.12,17.12,82400.0,16.9436,16.9436,16.8061,16.8061,82400.0
2006-09-27 14:30:00,17.14,17.21,17.14,17.19,38000.0,16.8258,16.8945,16.8258,16.8748,38000.0
2006-09-27 15:00:00,17.18,17.19,17.12,17.17,82200.0,16.865,16.8748,16.8061,16.8552,82200.0
2006-09-27 15:30:00,17.18,17.26,17.17,17.2,87400.0,16.865,16.9436,16.8552,16.8847,87400.0
2006-09-28 09:30:00,17.19,17.52,17.19,17.47,76000.0,16.8748,17.1988,16.8748,17.1497,76000.0
2006-09-28 10:00:00,17.45,17.49,17.33,17.41,38000.0,17.1301,17.1693,17.0123,17.0908,38000.0
2006-09-28 10:30:00,17.42,17.42,17.2,17.24,23100.0,17.1006,17.1006,16.8847,16.9239,23100.0
2006-09-28 11:00:00,17.26,17.28,17.21,17.21,24800.0,16.9436,16.9632,16.8945,16.8945,24800.0
2006-09-28 11:30:00,17.24,17.26,17.22,17.23,18200.0,16.9239,16.9436,16.9043,16.9141,18200.0
2006-09-28 12:00:00,17.22,17.22,17.16,17.16,33400.0,16.9043,16.9043,16.8454,16.8454,33400.0
2006-09-28 12:30:00,17.18,17.19,17.11,17.17,35400.0,16.865,16.8748,16.7963,16.8552,35400.0
2006-09-28 13:00:00,17.15,17.23,17.12,17.22,20900.0,16.8356,16.9141,16.8061,16.9043,20900.0
2006-09-28 13:30:00,17.21,17.25,17.18,17.21,43400.0,16.8945,16.9337,16.865,16.8945,43400.0
2006-09-28 14:00:00,17.2,17.25,17.12,17.15,148400.0,16.8847,16.9337,16.8061,16.8356,148400.0
2006-09-28 14:30:00,17.15,17.21,17.13,17.16,42200.0,16.8356,16.8945,16.8159,16.8454,42200.0
2006-09-28 15:00:00,17.16,17.25,17.14,17.2,86300.0,16.8454,16.9337,16.8258,16.8847,86300.0
2006-09-28 15:30:00,17.2,17.3,17.2,17.2,44800.0,16.8847,16.9828,16.8847,16.8847,44800.0
2006-09-29 09:30:00,17.15,17.18,17.04,17.07,51300.0,16.8356,16.865,16.7276,16.757,51300.0
2006-09-29 10:00:00,17.1,17.13,17.0,17.1,99300.0,16.7865,16.8159,16.6883,16.7865,99300.0
2006-09-29 10:30:00,17.1,17.1,17.03,17.06,76200.0,16.7865,16.7865,16.7178,16.7472,76200.0
2006-09-29 11:00:00,17.05,17.12,17.04,17.06,41300.0,16.7374,16.8061,16.7276,16.7472,41300.0
2006-09-29 11:30:00,17.06,17.1,17.06,17.08,33500.0,16.7472,16.7865,16.7472,16.7669,33500.0
2006-09-29 12:00:00,17.07,17.08,17.01,17.06,183500.0,16.757,16.7669,16.6981,16.7472,183500.0
2006-09-29 12:30:00,17.07,17.07,17.04,17.06,21300.0,16.757,16.757,16.7276,16.7472,21300.0
2006-09-29 13:00:00,17.06,17.07,16.98,17.04,73100.0,16.7472,16.757,16.6687,16.7276,73100.0
2006-09-29 13:30:00,17.05,17.05,16.92,16.98,50600.0,16.7374,16.7374,16.6098,16.6687,50600.0
2006-09-29 14:00:00,16.98,17.05,16.91,16.95,52200.0,16.6687,16.7374,16.6,16.6392,52200.0
2006-09-29 14:30:00,16.93,16.98,16.91,16.96,75300.0,16.6196,16.6687,16.6,16.6491,75300.0
2006-09-29 15:00:00,16.96,16.99,16.92,16.95,73900.0,16.6491,16.6785,16.6098,16.6392,73900.0
2006-09-29 15:30:00,16.94,16.96,16.83,16.83,123800.0,16.6294,16.6491,16.5214,16.5214,123800.0
2006-10-02 09:30:00,16.86,16.86,16.64,16.69,74400.0,16.5509,16.5509,16.3349,16.384,74400.0
2006-10-02 10:00:00,16.68,16.79,16.62,16.65,81500.0,16.3742,16.4822,16.3153,16.3447,81500.0
2006-10-02 10:30:00,16.66,16.85,16.66,16.84,38800.0,16.3546,16.5411,16.3546,16.5313,38800.0
2006-10-02 11:00:00,16.84,16.96,16.84,16.95,45200.0,16.5313,16.6491,16.5313,16.6392,45200.0
2006-10-02 11:30:00,16.96,17.1,16.96,17.07,38400.0,16.6491,16.7865,16.6491,16.757,38400.0
2006-10-02 12:00:00,17.06,17.16,17.04,17.11,32000.0,16.7472,16.8454,16.7276,16.7963,32000.0
2006-10-02 12:30:00,17.13,17.24,17.12,17.16,42900.0,16.8159,16.9239,16.8061,16.8454,42900.0
2006-10-02 13:00:00,17.16,17.2,17.1,17.12,31700.0,16.8454,16.8847,16.7865,16.8061,31700.0
2006-10-02 13:30:00,17.12,17.12,16.86,16.9,27200.0,16.8061,16.8061,16.5509,16.5902,27200.0
2006-10-02 14:00:00,16.9,16.95,16.86,16.94,24900.0,16.5902,16.6392,16.5509,16.6294,24900.0
2006-10-02 14:30:00,16.94,16.94,16.69,16.72,92300.0,16.6294,16.6294,16.384,16.4135,92300.0
2006-10-02 15:00:00,16.73,16.86,16.72,16.86,40900.0,16.4233,16.5509,16.4135,16.5509,40900.0
2006-10-02 15:30:00,16.86,16.9,16.78,16.78,72300.0,16.5509,16.5902,16.4724,16.4724,72300.0
2006-10-03 09:30:00,16.72,16.77,16.56,16.58,33600.0,16.4135,16.4625,16.2564,16.276,33600.0
2006-10-03 10:00:00,16.61,16.7,16.58,16.7,40200.0,16.3055,16.3938,16.276,16.3938,40200.0
2006-10-03 10:30:00,16.68,16.7,16.62,16.65,15200.0,16.3742,16.3938,16.3153,16.3447,15200.0
2006-10-03 11:00:00,16.66,16.72,16.62,16.71,21000.0,16.3546,16.4135,16.3153,16.4036,21000.0
2006-10-03 11:30:00,16.72,16.73,16.53,16.55,31300.0,16.4135,16.4233,16.2269,16.2466,31300.0
2006-10-03 12:00:00,16.55,16.67,16.54,16.63,37300.0,16.2466,16.3644,16.2368,16.3251,37300.0
2006-10-03 12:30:00,16.64,16.66,16.56,16.6,50000.0,16.3349,16.3546,16.2564,16.2957,50000.0
2006-10-03 13:00:00,16.59,16.6,16.49,16.52,63100.0,16.2858,16.2957,16.1877,16.2171,63100.0
2006-10-03 13:30:00,16.52,16.54,16.52,16.54,7700.0,16.2171,16.2368,16.2171,16.2368,7700.0
2006-10-03 14:00:00,16.53,16.57,16.44,16.44,56100.0,16.2269,16.2662,16.1386,16.1386,56100.0
2006-10-03 14:30:00,16.43,16.48,16.33,16.44,129100.0,16.1288,16.1779,16.0306,16.1386,129100.0
2006-10-03 15:00:00,16.44,16.45,16.34,16.45,122300.0,16.1386,16.1484,16.0404,16.1484,122300.0
2006-10-03 15:30:00,16.44,16.48,16.4,16.46,90700.0,16.1386,16.1779,16.0993,16.1582,90700.0
2006-10-04 09:30:00,16.34,17.02,16.32,16.83,208600.0,16.0404,16.708,16.0208,16.5214,208600.0
2006-10-04 10:00:00,16.83,16.98,16.79,16.96,473500.0,16.5214,16.6687,16.4822,16.6491,473500.0
2006-10-04 10:30:00,16.98,17.0,16.91,16.92,61600.0,16.6687,16.6883,16.6,16.6098,61600.0
2006-10-04 11:00:00,16.92,16.95,16.83,16.95,32800.0,16.6098,16.6392,16.5214,16.6392,32800.0
2006-10-04 11:30:00,16.95,16.95,16.76,16.78,182600.0,16.6392,16.6392,16.4527,16.4724,182600.0
2006-10-04 12:00:00,16.8,16.88,16.76,16.83,104400.0,16.492,16.5705,16.4527,16.5214,104400.0
2006-10-04 12:30:00,16.83,16.86,16.83,16.84,37100.0,16.5214,16.5509,16.5214,16.5313,37100.0
2006-10-04 13:00:00,16.84,16.87,16.76,16.79,61200.0,16.5313,16.5607,16.4527,16.4822,61200.0
2006-10-04 13:30:00,16.8,16.88,16.77,16.87,24300.0,16.492,16.5705,16.4625,16.5607,24300.0
2006-10-04 14:00:00,16.87,16.98,16.87,16.93,121800.0,16.5607,16.6687,16.5607,16.6196,121800.0
2006-10-04 14:30:00,16.93,17.0,16.93,17.0,121300.0,16.6196,16.6883,16.6196,16.6883,121300.0
2006-10-04 15:00:00,17.0,17.0,16.95,16.96,51200.0,16.6883,16.6883,16.6392,16.6491,51200.0
2006-10-04 15:30:00,16.96,16.97,16.89,16.9,131600.0,16.6491,16.6589,16.5803,16.5902,131600.0
2006-10-05 09:30:00,16.84,17.11,16.83,17.06,45900.0,16.5313,16.7963,16.5214,16.7472,45900.0
2006-10-05 10:00:00,17.09,17.09,16.9,16.9,227100.0,16.7767,16.7767,16.5902,16.5902,227100.0
2006-10-05 10:30:00,16.91,17.0,16.87,16.88,68200.0,16.6,16.6883,16.5607,16.5705,68200.0
2006-10-05 11:00:00,16.9,17.0,16.9,16.93,69000.0,16.5902,16.6883,16.5902,16.6196,69000.0
2006-10-05 11:30:00,16.92,17.0,16.92,16.99,60800.0,16.6098,16.6883,16.6098,16.6785,60800.0
2006-10-05 12:00:00,16.98,16.99,16.92,16.95,89200.0,16.6687,16.6785,16.6098,16.6392,89200.0
2006-10-05 12:30:00,16.95,16.98,16.89,16.92,127500.0,16.6392,16.6687,16.5803,16.6098,127500.0
2006-10-05 13:00:00,16.91,16.98,16.9,16.95,65100.0,16.6,16.6687,16.5902,16.6392,65100.0
2006-10-05 13:30:00,16.97,17.02,16.93,16.97,59700.0,16.6589,16.708,16.6196,16.6589,59700.0
2006-10-05 14:00:00,16.97,16.99,16.94,16.95,78400.0,16.6589,16.6785,16.6294,16.6392,78400.0
2006-10-05 14:30:00,16.95,17.02,16.95,16.97,71600.0,16.6392,16.708,16.6392,16.6589,71600.0
2006-10-05 15:00:00,16.97,17.02,16.94,17.01,92700.0,16.6589,16.708,16.6294,16.6981,92700.0
2006-10-05 15:30:00,17.01,17.05,16.9,16.98,191100.0,16.6981,16.7374,16.5902,16.6687,191100.0
2006-10-06 09:30:00,16.85,17.07,16.78,17.05,110700.0,16.5411,16.757,16.4724,16.7374,110700.0
2006-10-06 10:00:00,17.05,17.08,17.0,17.06,37500.0,16.7374,16.7669,16.6883,16.7472,37500.0
2006-10-06 10:30:00,17.06,17.32,17.05,17.32,90800.0,16.7472,17.0025,16.7374,17.0025,90800.0
2006-10-06 11:00:00,17.31,17.38,17.25,17.29,106400.0,16.9926,17.0614,16.9337,16.973,106400.0
2006-10-06 11:30:00,17.29,17.29,17.11,17.18,83800.0,16.973,16.973,16.7963,16.865,83800.0
2006-10-06 12:00:00,17.18,17.21,17.14,17.14,54500.0,16.865,16.8945,16.8258,16.8258,54500.0
2006-10-06 12:30:00,17.14,17.16,17.05,17.1,40700.0,16.8258,16.8454,16.7374,16.7865,40700.0
2006-10-06 13:00:00,17.1,17.2,17.09,17.2,48400.0,16.7865,16.8847,16.7767,16.8847,48400.0
2006-10-06 13:30:00,17.2,17.29,17.19,17.26,49300.0,16.8847,16.973,16.8748,16.9436,49300.0
2006-10-06 14:00:00,17.26,17.26,17.11,17.16,64900.0,16.9436,16.9436,16.7963,16.8454,64900.0
2006-10-06 14:30:00,17.17,17.27,17.13,17.22,83000.0,16.8552,16.9534,16.8159,16.9043,83000.0
2006-10-06 15:00:00,17.21,17.25,17.14,17.15,93400.0,16.8945,16.9337,16.8258,16.8356,93400.0
2006-10-06 15:30:00,17.16,17.17,17.07,17.14,175600.0,16.8454,16.8552,16.757,16.8258,175600.0
2006-10-09 09:30:00,17.0,17.09,16.97,17.08,40800.0,16.6883,16.7767,16.6589,16.7669,40800.0
2006-10-09 10:00:00,17.08,17.1,16.95,17.08,43800.0,16.7669,16.7865,16.6392,16.7669,43800.0
2006-10-09 10:30:00,17.08,17.17,17.02,17.16,40400.0,16.7669,16.8552,16.708,16.8454,40400.0
2006-10-09 11:00:00,17.16,17.31,17.16,17.31,65500.0,16.8454,16.9926,16.8454,16.9926,65500.0
2006-10-09 11:30:00,17.31,17.45,17.3,17.4,54600.0,16.9926,17.1301,16.9828,17.081,54600.0
2006-10-09 12:00:00,17.39,17.45,17.34,17.4,46400.0,17.0712,17.1301,17.0221,17.081,46400.0
2006-10-09 12:30:00,17.4,17.5,17.4,17.46,48500.0,17.081,17.1792,17.081,17.1399,48500.0
2006-10-09 13:00:00,17.46,17.61,17.38,17.59,50100.0,17.1399,17.2871,17.0614,17.2675,50100.0
2006-10-09 13:30:00,17.6,17.64,17.58,17.58,35500.0,17.2773,17.3166,17.2577,17.2577,35500.0
2006-10-09 14:00:00,17.59,17.65,17.59,17.63,48500.0,17.2675,17.3264,17.2675,17.3068,48500.0
2006-10-09 14:30:00,17.63,17.67,17.58,17.64,44900.0,17.3068,17.346,17.2577,17.3166,44900.0
2006-10-09 15:00:00,17.63,17.64,17.49,17.55,50700.0,17.3068,17.3166,17.1693,17.2282,50700.0
2006-10-09 15:30:00,17.55,17.59,17.49,17.5,124100.0,17.2282,17.2675,17.1693,17.1792,124100.0
2006-10-10 09:30:00,17.43,17.61,17.37,17.47,70100.0,17.1104,17.2871,17.0515,17.1497,70100.0
2006-10-10 10:00:00,17.49,17.49,17.3,17.4,50300.0,17.1693,17.1693,16.9828,17.081,50300.0
2006-10-10 10:30:00,17.4,17.48,17.38,17.47,18400.0,17.081,17.1595,17.0614,17.1497,18400.0
2006-10-10 11:00:00,17.47,17.5,17.4,17.49,30500.0,17.1497,17.1792,17.081,17.1693,30500.0
2006-10-10 11:30:00,17.5,17.55,17.47,17.51,78500.0,17.1792,17.2282,17.1497,17.189,78500.0
2006-10-10 12:00:00,17.51,17.54,17.38,17.4,34700.0,17.189,17.2184,17.0614,17.081,34700.0
2006-10-10 12:30:00,17.38,17.44,17.37,17.43,12800.0,17.0614,17.1203,17.0515,17.1104,12800.0
2006-10-10 13:00:00,17.42,17.44,17.4,17.43,13800.0,17.1006,17.1203,17.081,17.1104,13800.0
2006-10-10 13:30:00,17.42,17.44,17.33,17.35,27400.0,17.1006,17.1203,17.0123,17.0319,27400.0
2006-10-10 14:00:00,17.35,17.39,17.34,17.38,10900.0,17.0319,17.0712,17.0221,17.0614,10900.0
2006-10-10 14:30:00,17.38,17.47,17.37,17.45,18300.0,17.0614,17.1497,17.0515,17.1301,18300.0
2006-10-10 15:00:00,17.44,17.51,17.42,17.48,43600.0,17.1203,17.189,17.1006,17.1595,43600.0
2006-10-10 15:30:00,17.47,17.5,17.42,17.44,228200.0,17.1497,17.1792,17.1006,17.1203,228200.0
2006-10-11 09:30:00,17.34,17.55,17.33,17.48,46300.0,17.0221,17.2282,17.0123,17.1595,46300.0
2006-10-11 10:00:00,17.46,17.46,17.37,17.39,21000.0,17.1399,17.1399,17.0515,17.0712,21000.0
2006-10-11 10:30:00,17.4,17.4,17.3,17.31,60000.0,17.081,17.081,16.9828,16.9926,60000.0
2006-10-11 11:00:00,17.31,17.35,17.26,17.34,11000.0,16.9926,17.0319,16.9436,17.0221,11000.0
2006-10-11 11:30:00,17.35,17.38,17.32,17.36,13600.0,17.0319,17.0614,17.0025,17.0417,13600.0
2006-10-11 12:00:00,17.36,17.39,17.3,17.39,35700.0,17.0417,17.0712,16.9828,17.0712,35700.0
2006-10-11 12:30:00,17.41,17.45,17.36,17.45,344900.0,17.0908,17.1301,17.0417,17.1301,344900.0
2006-10-11 13:00:00,17.44,17.47,17.37,17.37,20400.0,17.1203,17.1497,17.0515,17.0515,20400.0
2006-10-11 13:30:00,17.37,17.42,17.35,17.35,12800.0,17.0515,17.1006,17.0319,17.0319,12800.0
2006-10-11 14:00:00,17.36,17.36,17.12,17.17,36000.0,17.0417,17.0417,16.8061,16.8552,36000.0
2006-10-11 14:30:00,17.16,17.16,16.99,17.06,51600.0,16.8454,16.8454,16.6785,16.7472,51600.0
2006-10-11 15:00:00,17.04,17.22,17.0,17.21,52300.0,16.7276,16.9043,16.6883,16.8945,52300.0
2006-10-11 15:30:00,17.21,17.23,17.12,17.17,103900.0,16.8945,16.9141,16.8061,16.8552,103900.0
2006-10-12 09:30:00,17.22,17.34,17.2,17.28,29900.0,16.9043,17.0221,16.8847,16.9632,29900.0
2006-10-12 10:00:00,17.28,17.47,17.28,17.45,25100.0,16.9632,17.1497,16.9632,17.1301,25100.0
2006-10-12 10:30:00,17.49,17.49,17.4,17.45,21000.0,17.1693,17.1693,17.081,17.1301,21000.0
2006-10-12 11:00:00,17.44,17.47,17.37,17.4,33900.0,17.1203,17.1497,17.0515,17.081,33900.0
2006-10-12 11:30:00,17.4,17.52,17.38,17.51,19200.0,17.081,17.1988,17.0614,17.189,19200.0
2006-10-12 12:00:00,17.5,17.55,17.45,17.45,18600.0,17.1792,17.2282,17.1301,17.1301,18600.0
2006-10-12 12:30:00,17.44,17.54,17.39,17.47,45500.0,17.1203,17.2184,17.0712,17.1497,45500.0
2006-10-12 13:00:00,17.46,17.52,17.44,17.48,21300.0,17.1399,17.1988,17.1203,17.1595,21300.0
2006-10-12 13:30:00,17.5,17.5,17.39,17.4,29200.0,17.1792,17.1792,17.0712,17.081,29200.0
2006-10-12 14:00:00,17.4,17.48,17.4,17.45,51100.0,17.081,17.1595,17.081,17.1301,51100.0
2006-10-12 14:30:00,17.46,17.48,17.41,17.46,58500.0,17.1399,17.1595,17.0908,17.1399,58500.0
2006-10-12 15:00:00,17.47,17.62,17.41,17.62,69700.0,17.1497,17.297,17.0908,17.297,69700.0
2006-10-12 15:30:00,17.62,17.64,17.5,17.53,127800.0,17.297,17.3166,17.1792,17.2086,127800.0
2006-10-13 09:30:00,17.51,17.85,17.46,17.71,88800.0,17.189,17.5227,17.1399,17.3853,88800.0
2006-10-13 10:00:00,17.71,17.83,17.67,17.81,108300.0,17.3853,17.5031,17.346,17.4835,108300.0
2006-10-13 10:30:00,17.81,17.86,17.74,17.82,501900.0,17.4835,17.5326,17.4148,17.4933,501900.0
2006-10-13 11:00:00,17.79,17.83,17.73,17.75,88800.0,17.4638,17.5031,17.4049,17.4246,88800.0
2006-10-13 11:30:00,17.75,17.81,17.75,17.81,22700.0,17.4246,17.4835,17.4246,17.4835,22700.0
2006-10-13 12:00:00,17.8,17.88,17.79,17.85,41100.0,17.4737,17.5522,17.4638,17.5227,41100.0
2006-10-13 12:30:00,17.85,17.85,17.77,17.77,15600.0,17.5227,17.5227,17.4442,17.4442,15600.0
2006-10-13 13:00:00,17.77,17.81,17.75,17.78,33200.0,17.4442,17.4835,17.4246,17.454,33200.0
2006-10-13 13:30:00,17.76,17.86,17.76,17.8,30900.0,17.4344,17.5326,17.4344,17.4737,30900.0
2006-10-13 14:00:00,17.8,17.86,17.8,17.84,29800.0,17.4737,17.5326,17.4737,17.5129,29800.0
2006-10-13 14:30:00,17.83,17.83,17.75,17.76,47000.0,17.5031,17.5031,17.4246,17.4344,47000.0
2006-10-13 15:00:00,17.76,17.86,17.75,17.83,33100.0,17.4344,17.5326,17.4246,17.5031,33100.0
2006-10-13 15:30:00,17.83,17.84,17.75,17.8,75800.0,17.5031,17.5129,17.4246,17.4737,75800.0
2006-10-16 09:30:00,17.92,18.2,17.8,18.14,306600.0,17.5915,17.8663,17.4737,17.8074,306600.0
2006-10-16 10:00:00,18.15,18.8,18.15,18.79,286400.0,17.8172,18.4553,17.8172,18.4455,286400.0
2006-10-16 10:30:00,18.8,19.05,18.71,18.99,202300.0,18.4553,18.7007,18.367,18.6418,202300.0
2006-10-16 11:00:00,19.0,19.18,18.9,19.14,198900.0,18.6517,18.8284,18.5535,18.7891,198900.0
2006-10-16 11:30:00,19.16,19.16,18.95,19.0,115000.0,18.8087,18.8087,18.6026,18.6517,115000.0
2006-10-16 12:00:00,19.0,19.0,18.81,18.81,39200.0,18.6517,18.6517,18.4651,18.4651,39200.0
2006-10-16 12:30:00,18.81,18.82,18.71,18.72,60500.0,18.4651,18.475,18.367,18.3768,60500.0
2006-10-16 13:00:00,18.73,18.74,18.69,18.71,97400.0,18.3866,18.3964,18.3473,18.367,97400.0
2006-10-16 13:30:00,18.72,18.81,18.62,18.76,194700.0,18.3768,18.4651,18.2786,18.4161,194700.0
2006-10-16 14:00:00,18.75,18.79,18.7,18.71,224100.0,18.4062,18.4455,18.3572,18.367,224100.0
2006-10-16 14:30:00,18.72,18.78,18.7,18.77,170600.0,18.3768,18.4357,18.3572,18.4259,170600.0
2006-10-16 15:00:00,18.77,18.89,18.74,18.75,112700.0,18.4259,18.5437,18.3964,18.4062,112700.0
2006-10-16 15:30:00,18.75,18.8,18.74,18.75,288200.0,18.4062,18.4553,18.3964,18.4062,288200.0
2006-10-17 09:30:00,18.6,18.95,18.6,18.82,279600.0,18.259,18.6026,18.259,18.475,279600.0
2006-10-17 10:00:00,18.78,18.81,18.63,18.7,173700.0,18.4357,18.4651,18.2884,18.3572,173700.0
2006-10-17 10:30:00,18.69,18.74,18.63,18.67,85400.0,18.3473,18.3964,18.2884,18.3277,85400.0
2006-10-17 11:00:00,18.66,18.71,18.6,18.68,115800.0,18.3179,18.367,18.259,18.3375,115800.0
2006-10-17 11:30:00,18.67,18.79,18.63,18.69,124000.0,18.3277,18.4455,18.2884,18.3473,124000.0
2006-10-17 12:00:00,18.7,18.78,18.66,18.75,57200.0,18.3572,18.4357,18.3179,18.4062,57200.0
2006-10-17 12:30:00,18.74,18.77,18.71,18.77,47900.0,18.3964,18.4259,18.367,18.4259,47900.0
2006-10-17 13:00:00,18.77,18.93,18.76,18.91,181900.0,18.4259,18.5829,18.4161,18.5633,181900.0
2006-10-17 13:30:00,18.92,18.98,18.86,18.9,142000.0,18.5731,18.632,18.5142,18.5535,142000.0
2006-10-17 14:00:00,18.9,18.92,18.84,18.86,162800.0,18.5535,18.5731,18.4946,18.5142,162800.0
2006-10-17 14:30:00,18.87,18.92,18.81,18.81,95900.0,18.524,18.5731,18.4651,18.4651,95900.0
2006-10-17 15:00:00,18.79,18.87,18.79,18.85,177700.0,18.4455,18.524,18.4455,18.5044,177700.0
2006-10-17 15:30:00,18.85,18.89,18.72,18.76,291300.0,18.5044,18.5437,18.3768,18.4161,291300.0
2006-10-18 09:30:00,18.75,19.0,18.74,18.9,153800.0,18.4062,18.6517,18.3964,18.5535,153800.0
2006-10-18 10:00:00,18.91,18.98,18.77,18.84,132900.0,18.5633,18.632,18.4259,18.4946,132900.0
2006-10-18 10:30:00,18.84,18.87,18.79,18.8,109100.0,18.4946,18.524,18.4455,18.4553,109100.0
2006-10-18 11:00:00,18.79,18.9,18.79,18.82,78900.0,18.4455,18.5535,18.4455,18.475,78900.0
2006-10-18 11:30:00,18.83,18.95,18.81,18.89,54000.0,18.4848,18.6026,18.4651,18.5437,54000.0
2006-10-18 12:00:00,18.89,18.92,18.8,18.81,28800.0,18.5437,18.5731,18.4553,18.4651,28800.0
2006-10-18 12:30:00,18.82,18.86,18.76,18.85,129500.0,18.475,18.5142,18.4161,18.5044,129500.0
2006-10-18 13:00:00,18.84,18.88,18.8,18.81,76200.0,18.4946,18.5339,18.4553,18.4651,76200.0
2006-10-18 13:30:00,18.81,18.88,18.81,18.83,86300.0,18.4651,18.5339,18.4651,18.4848,86300.0
2006-10-18 14:00:00,18.83,18.95,18.82,18.9,82400.0,18.4848,18.6026,18.475,18.5535,82400.0
2006-10-18 14:30:00,18.88,18.88,18.8,18.82,115700.0,18.5339,18.5339,18.4553,18.475,115700.0
2006-10-18 15:00:00,18.83,18.83,18.78,18.79,115200.0,18.4848,18.4848,18.4357,18.4455,115200.0
2006-10-18 15:30:00,18.79,18.83,18.72,18.77,253800.0,18.4455,18.4848,18.3768,18.4259,253800.0
2006-10-19 09:30:00,18.8,18.88,18.75,18.79,179500.0,18.4553,18.5339,18.4062,18.4455,179500.0
2006-10-19 10:00:00,18.79,18.95,18.76,18.83,55000.0,18.4455,18.6026,18.4161,18.4848,55000.0
2006-10-19 10:30:00,18.82,18.84,18.78,18.82,43000.0,18.475,18.4946,18.4357,18.475,43000.0
2006-10-19 11:00:00,18.81,18.83,18.77,18.81,30800.0,18.4651,18.4848,18.4259,18.4651,30800.0
2006-10-19 11:30:00,18.81,18.89,18.79,18.86,56600.0,18.4651,18.5437,18.4455,18.5142,56600.0
2006-10-19 12:00:00,18.86,18.88,18.8,18.83,54200.0,18.5142,18.5339,18.4553,18.4848,54200.0
2006-10-19 12:30:00,18.82,18.84,18.79,18.81,46700.0,18.475,18.4946,18.4455,18.4651,46700.0
2006-10-19 13:00:00,18.79,18.9,18.79,18.81,57900.0,18.4455,18.5535,18.4455,18.4651,57900.0
2006-10-19 13:30:00,18.8,18.85,18.8,18.82,263100.0,18.4553,18.5044,18.4553,18.475,263100.0
2006-10-19 14:00:00,18.82,18.92,18.79,18.91,54600.0,18.475,18.5731,18.4455,18.5633,54600.0
2006-10-19 14:30:00,18.91,19.0,18.9,18.99,51200.0,18.5633,18.6517,18.5535,18.6418,51200.0
2006-10-19 15:00:00,18.99,19.0,18.9,18.95,74100.0,18.6418,18.6517,18.5535,18.6026,74100.0
2006-10-19 15:30:00,18.96,19.04,18.92,19.01,153300.0,18.6124,18.6909,18.5731,18.6615,153300.0
2006-10-20 09:30:00,18.98,19.04,18.8,18.88,129500.0,18.632,18.6909,18.4553,18.5339,129500.0
2006-10-20 10:00:00,18.88,18.96,18.77,18.86,61200.0,18.5339,18.6124,18.4259,18.5142,61200.0
2006-10-20 10:30:00,18.85,18.88,18.81,18.86,72500.0,18.5044,18.5339,18.4651,18.5142,72500.0
2006-10-20 11:00:00,18.86,18.89,18.84,18.85,47600.0,18.5142,18.5437,18.4946,18.5044,47600.0
2006-10-20 11:30:00,18.85,18.91,18.84,18.86,24700.0,18.5044,18.5633,18.4946,18.5142,24700.0
2006-10-20 12:00:00,18.88,18.9,18.84,18.87,114600.0,18.5339,18.5535,18.4946,18.524,114600.0
2006-10-20 12:30:00,18.87,18.96,18.86,18.94,68600.0,18.524,18.6124,18.5142,18.5928,68600.0
2006-10-20 13:00:00,18.91,18.94,18.9,18.92,23600.0,18.5633,18.5928,18.5535,18.5731,23600.0
2006-10-20 13:30:00,18.93,18.94,18.9,18.91,19200.0,18.5829,18.5928,18.5535,18.5633,19200.0
2006-10-20 14:00:00,18.91,18.92,18.87,18.91,34500.0,18.5633,18.5731,18.524,18.5633,34500.0
2006-10-20 14:30:00,18.9,18.93,18.89,18.89,32100.0,18.5535,18.5829,18.5437,18.5437,32100.0
2006-10-20 15:00:00,18.89,18.93,18.88,18.89,107200.0,18.5437,18.5829,18.5339,18.5437,107200.0
2006-10-20 15:30:00,18.88,18.91,18.8,18.85,156200.0,18.5339,18.5633,18.4553,18.5044,156200.0
2006-10-23 09:30:00,18.83,18.96,18.81,18.92,41400.0,18.4848,18.6124,18.4651,18.5731,41400.0
2006-10-23 10:00:00,18.95,19.0,18.85,18.94,64200.0,18.6026,18.6517,18.5044,18.5928,64200.0
2006-10-23 10:30:00,18.94,18.99,18.93,18.96,30200.0,18.5928,18.6418,18.5829,18.6124,30200.0
2006-10-23 11:00:00,18.97,19.12,18.95,19.1,95100.0,18.6222,18.7695,18.6026,18.7498,95100.0
2006-10-23 11:30:00,19.12,19.14,19.0,19.01,26800.0,18.7695,18.7891,18.6517,18.6615,26800.0
2006-10-23 12:00:00,19.0,19.06,18.99,19.05,39400.0,18.6517,18.7106,18.6418,18.7007,39400.0
2006-10-23 12:30:00,19.05,19.06,18.98,19.01,18300.0,18.7007,18.7106,18.632,18.6615,18300.0
2006-10-23 13:00:00,19.0,19.02,18.98,19.0,12200.0,18.6517,18.6713,18.632,18.6517,12200.0
2006-10-23 13:30:00,19.01,19.02,18.95,18.98,42500.0,18.6615,18.6713,18.6026,18.632,42500.0
2006-10-23 14:00:00,19.03,19.03,18.93,18.94,20000.0,18.6811,18.6811,18.5829,18.5928,20000.0
2006-10-23 14:30:00,18.94,18.99,18.93,18.94,67900.0,18.5928,18.6418,18.5829,18.5928,67900.0
2006-10-23 15:00:00,18.96,19.0,18.93,18.97,50300.0,18.6124,18.6517,18.5829,18.6222,50300.0
2006-10-23 15:30:00,18.97,19.0,18.94,18.96,65000.0,18.6222,18.6517,18.5928,18.6124,65000.0
2006-10-24 09:30:00,18.85,19.2,18.75,19.02,73900.0,18.5044,18.848,18.4062,18.6713,73900.0
2006-10-24 10:00:00,19.03,19.04,18.92,18.99,39600.0,18.6811,18.6909,18.5731,18.6418,39600.0
2006-10-24 10:30:00,18.98,19.0,18.94,18.98,51600.0,18.632,18.6517,18.5928,18.632,51600.0
2006-10-24 11:00:00,18.99,19.03,18.98,19.02,39800.0,18.6418,18.6811,18.632,18.6713,39800.0
2006-10-24 11:30:00,19.01,19.03,18.98,19.0,33000.0,18.6615,18.6811,18.632,18.6517,33000.0
2006-10-24 12:00:00,19.0,19.0,18.94,18.94,61200.0,18.6517,18.6517,18.5928,18.5928,61200.0
2006-10-24 12:30:00,18.94,19.0,18.91,18.97,60000.0,18.5928,18.6517,18.5633,18.6222,60000.0
2006-10-24 13:00:00,18.97,18.99,18.96,18.98,20800.0,18.6222,18.6418,18.6124,18.632,20800.0
2006-10-24 13:30:00,18.99,19.0,18.92,18.95,32200.0,18.6418,18.6517,18.5731,18.6026,32200.0
2006-10-24 14:00:00,18.96,18.99,18.95,18.99,32400.0,18.6124,18.6418,18.6026,18.6418,32400.0
2006-10-24 14:30:00,18.99,19.0,18.94,19.0,30300.0,18.6418,18.6517,18.5928,18.6517,30300.0
2006-10-24 15:00:00,18.99,19.0,18.91,18.95,101100.0,18.6418,18.6517,18.5633,18.6026,101100.0
2006-10-24 15:30:00,18.95,19.02,18.94,19.01,115600.0,18.6026,18.6713,18.5928,18.6615,115600.0
2006-10-25 09:30:00,19.0,19.2,18.92,19.15,44900.0,18.6517,18.848,18.5731,18.7989,44900.0
2006-10-25 10:00:00,19.17,19.24,19.1,19.24,30000.0,18.8185,18.8873,18.7498,18.8873,30000.0
2006-10-25 10:30:00,19.22,19.22,19.09,19.09,21000.0,18.8676,18.8676,18.74,18.74,21000.0
2006-10-25 11:00:00,19.12,19.24,19.08,19.24,32000.0,18.7695,18.8873,18.7302,18.8873,32000.0
2006-10-25 11:30:00,19.24,19.25,19.15,19.15,210300.0,18.8873,18.8971,18.7989,18.7989,210300.0
2006-10-25 12:00:00,19.15,19.22,19.15,19.15,19100.0,18.7989,18.8676,18.7989,18.7989,19100.0
2006-10-25 12:30:00,19.15,19.16,19.15,19.16,13900.0,18.7989,18.8087,18.7989,18.8087,13900.0
2006-10-25 13:00:00,19.15,19.16,19.15,19.16,10200.0,18.7989,18.8087,18.7989,18.8087,10200.0
2006-10-25 13:30:00,19.15,19.17,19.11,19.12,32700.0,18.7989,18.8185,18.7596,18.7695,32700.0
2006-10-25 14:00:00,19.12,19.19,19.1,19.1,51800.0,18.7695,18.8382,18.7498,18.7498,51800.0
2006-10-25 14:30:00,19.11,19.19,19.1,19.13,81300.0,18.7596,18.8382,18.7498,18.7793,81300.0
2006-10-25 15:00:00,19.15,19.19,19.08,19.14,133000.0,18.7989,18.8382,18.7302,18.7891,133000.0
2006-10-25 15:30:00,19.12,19.17,19.12,19.15,98700.0,18.7695,18.8185,18.7695,18.7989,98700.0
2006-10-26 09:30:00,19.2,19.28,19.16,19.17,39100.0,18.848,18.9265,18.8087,18.8185,39100.0
2006-10-26 10:00:00,19.19,19.25,19.07,19.07,60000.0,18.8382,18.8971,18.7204,18.7204,60000.0
2006-10-26 10:30:00,19.07,19.22,19.01,19.1,30200.0,18.7204,18.8676,18.6615,18.7498,30200.0
2006-10-26 11:00:00,19.08,19.14,19.02,19.12,39800.0,18.7302,18.7891,18.6713,18.7695,39800.0
2006-10-26 11:30:00,19.12,19.15,19.0,19.05,22300.0,18.7695,18.7989,18.6517,18.7007,22300.0
2006-10-26 12:00:00,19.05,19.07,19.0,19.06,21800.0,18.7007,18.7204,18.6517,18.7106,21800.0
2006-10-26 12:30:00,19.05,19.17,19.04,19.13,39300.0,18.7007,18.8185,18.6909,18.7793,39300.0
2006-10-26 13:00:00,19.13,19.24,19.1,19.21,35600.0,18.7793,18.8873,18.7498,18.8578,35600.0
2006-10-26 13:30:00,19.22,19.29,19.21,19.24,61300.0,18.8676,18.9363,18.8578,18.8873,61300.0
2006-10-26 14:00:00,19.24,19.28,19.19,19.28,19700.0,18.8873,18.9265,18.8382,18.9265,19700.0
2006-10-26 14:30:00,19.27,19.34,19.25,19.33,53600.0,18.9167,18.9854,18.8971,18.9756,53600.0
2006-10-26 15:00:00,19.34,19.34,19.13,19.19,39600.0,18.9854,18.9854,18.7793,18.8382,39600.0
2006-10-26 15:30:00,19.19,19.22,19.16,19.22,64400.0,18.8382,18.8676,18.8087,18.8676,64400.0
2006-10-27 09:30:00,19.13,19.13,18.75,18.95,78600.0,18.7793,18.7793,18.4062,18.6026,78600.0
2006-10-27 10:00:00,18.94,19.06,18.91,18.96,35600.0,18.5928,18.7106,18.5633,18.6124,35600.0
2006-10-27 10:30:00,18.95,19.05,18.92,19.05,30800.0,18.6026,18.7007,18.5731,18.7007,30800.0
2006-10-27 11:00:00,19.05,19.07,19.01,19.03,17200.0,18.7007,18.7204,18.6615,18.6811,17200.0
2006-10-27 11:30:00,19.03,19.03,18.91,18.91,40300.0,18.6811,18.6811,18.5633,18.5633,40300.0
2006-10-27 12:00:00,18.9,18.92,18.85,18.88,65700.0,18.5535,18.5731,18.5044,18.5339,65700.0
2006-10-27 12:30:00,18.89,18.94,18.86,18.86,30800.0,18.5437,18.5928,18.5142,18.5142,30800.0
2006-10-27 13:00:00,18.84,18.92,18.84,18.9,25000.0,18.4946,18.5731,18.4946,18.5535,25000.0
2006-10-27 13:30:00,18.89,18.89,18.71,18.79,105200.0,18.5437,18.5437,18.367,18.4455,105200.0
2006-10-27 14:00:00,18.8,18.82,18.71,18.71,57600.0,18.4553,18.475,18.367,18.367,57600.0
2006-10-27 14:30:00,18.73,18.73,18.65,18.67,49800.0,18.3866,18.3866,18.3081,18.3277,49800.0
2006-10-27 15:00:00,18.68,18.74,18.66,18.71,70500.0,18.3375,18.3964,18.3179,18.367,70500.0
2006-10-27 15:30:00,18.72,18.75,18.62,18.63,98300.0,18.3768,18.4062,18.2786,18.2884,98300.0
2006-10-30 09:30:00,18.53,18.76,18.53,18.55,52700.0,18.1903,18.4161,18.1903,18.2099,52700.0
2006-10-30 10:00:00,18.55,18.58,18.5,18.55,43700.0,18.2099,18.2394,18.1608,18.2099,43700.0
2006-10-30 10:30:00,18.55,18.63,18.5,18.59,43800.0,18.2099,18.2884,18.1608,18.2492,43800.0
2006-10-30 11:00:00,18.59,18.68,18.55,18.63,42700.0,18.2492,18.3375,18.2099,18.2884,42700.0
2006-10-30 11:30:00,18.65,18.65,18.48,18.52,62800.0,18.3081,18.3081,18.1412,18.1805,62800.0
2006-10-30 12:00:00,18.5,18.52,18.46,18.5,38400.0,18.1608,18.1805,18.1216,18.1608,38400.0
2006-10-30 12:30:00,18.5,18.53,18.46,18.49,34100.0,18.1608,18.1903,18.1216,18.151,34100.0
2006-10-30 13:00:00,18.5,18.63,18.47,18.62,43400.0,18.1608,18.2884,18.1314,18.2786,43400.0
2006-10-30 13:30:00,18.63,18.9,18.63,18.87,77300.0,18.2884,18.5535,18.2884,18.524,77300.0
2006-10-30 14:00:00,18.87,18.9,18.84,18.85,68100.0,18.524,18.5535,18.4946,18.5044,68100.0
2006-10-30 14:30:00,18.85,18.85,18.66,18.68,85100.0,18.5044,18.5044,18.3179,18.3375,85100.0
2006-10-30 15:00:00,18.67,18.7,18.62,18.62,80300.0,18.3277,18.3572,18.2786,18.2786,80300.0
2006-10-30 15:30:00,18.63,18.66,18.61,18.62,92000.0,18.2884,18.3179,18.2688,18.2786,92000.0
2006-10-31 09:30:00,18.66,18.7,18.44,18.5,53000.0,18.3179,18.3572,18.1019,18.1608,53000.0
2006-10-31 10:00:00,18.51,18.6,18.41,18.48,22800.0,18.1706,18.259,18.0725,18.1412,22800.0
2006-10-31 10:30:00,18.47,18.57,18.47,18.52,29500.0,18.1314,18.2295,18.1314,18.1805,29500.0
2006-10-31 11:00:00,18.51,18.59,18.5,18.56,15700.0,18.1706,18.2492,18.1608,18.2197,15700.0
2006-10-31 11:30:00,18.54,18.58,18.42,18.45,19900.0,18.2001,18.2394,18.0823,18.1117,19900.0
2006-10-31 12:00:00,18.45,18.49,18.39,18.44,16800.0,18.1117,18.151,18.0528,18.1019,16800.0
2006-10-31 12:30:00,18.44,18.46,18.35,18.38,27800.0,18.1019,18.1216,18.0136,18.043,27800.0
2006-10-31 13:00:00,18.38,18.43,18.36,18.39,19700.0,18.043,18.0921,18.0234,18.0528,19700.0
2006-10-31 13:30:00,18.38,18.42,18.37,18.4,25000.0,18.043,18.0823,18.0332,18.0627,25000.0
2006-10-31 14:00:00,18.4,18.41,18.32,18.32,39100.0,18.0627,18.0725,17.9841,17.9841,39100.0
2006-10-31 14:30:00,18.33,18.37,18.3,18.32,82900.0,17.9939,18.0332,17.9645,17.9841,82900.0
2006-10-31 15:00:00,18.29,18.37,18.28,18.31,108100.0,17.9547,18.0332,17.9449,17.9743,108100.0
2006-10-31 15:30:00,18.31,18.39,18.26,18.28,168600.0,17.9743,18.0528,17.9252,17.9449,168600.0
2006-11-01 09:30:00,18.41,18.41,18.28,18.34,48500.0,18.0725,18.0725,17.9449,18.0038,48500.0
2006-11-01 10:00:00,18.34,18.37,18.19,18.27,108300.0,18.0038,18.0332,17.8565,17.935,108300.0
2006-11-01 10:30:00,18.29,18.33,18.19,18.33,35700.0,17.9547,17.9939,17.8565,17.9939,35700.0
2006-11-01 11:00:00,18.33,18.36,18.28,18.33,27200.0,17.9939,18.0234,17.9449,17.9939,27200.0
2006-11-01 11:30:00,18.33,18.36,18.24,18.25,26700.0,17.9939,18.0234,17.9056,17.9154,26700.0
2006-11-01 12:00:00,18.28,18.31,18.21,18.24,31300.0,17.9449,17.9743,17.8761,17.9056,31300.0
2006-11-01 12:30:00,18.24,18.26,18.15,18.19,61600.0,17.9056,17.9252,17.8172,17.8565,61600.0
2006-11-01 13:00:00,18.21,18.34,18.18,18.34,47300.0,17.8761,18.0038,17.8467,18.0038,47300.0
2006-11-01 13:30:00,18.34,18.41,18.3,18.31,55500.0,18.0038,18.0725,17.9645,17.9743,55500.0
2006-11-01 14:00:00,18.29,18.29,18.13,18.18,26200.0,17.9547,17.9547,17.7976,17.8467,26200.0
2006-11-01 14:30:00,18.17,18.19,18.11,18.16,41500.0,17.8369,17.8565,17.778,17.8271,41500.0
2006-11-01 15:00:00,18.16,18.16,18.07,18.07,58900.0,17.8271,17.8271,17.7387,17.7387,58900.0
2006-11-01 15:30:00,18.08,18.17,18.07,18.11,138100.0,17.7485,17.8369,17.7387,17.778,138100.0
2006-11-02 09:30:00,17.26,17.8,17.0,17.52,733900.0,16.9436,17.4737,16.6883,17.1988,733900.0
2006-11-02 10:00:00,17.55,17.55,17.33,17.43,307600.0,17.2282,17.2282,17.0123,17.1104,307600.0
2006-11-02 10:30:00,17.45,17.49,17.36,17.42,341000.0,17.1301,17.1693,17.0417,17.1006,341000.0
2006-11-02 11:00:00,17.4,17.45,17.4,17.4,153400.0,17.081,17.1301,17.081,17.081,153400.0
2006-11-02 11:30:00,17.4,17.45,17.35,17.37,420000.0,17.081,17.1301,17.0319,17.0515,420000.0
2006-11-02 12:00:00,17.37,17.4,17.3,17.3,131900.0,17.0515,17.081,16.9828,16.9828,131900.0
2006-11-02 12:30:00,17.3,17.4,17.3,17.38,244500.0,16.9828,17.081,16.9828,17.0614,244500.0
2006-11-02 13:00:00,17.37,17.65,17.37,17.5,110200.0,17.0515,17.3264,17.0515,17.1792,110200.0
2006-11-02 13:30:00,17.51,17.55,17.45,17.55,91600.0,17.189,17.2282,17.1301,17.2282,91600.0
2006-11-02 14:00:00,17.54,17.56,17.49,17.52,120200.0,17.2184,17.2381,17.1693,17.1988,120200.0
2006-11-02 14:30:00,17.52,17.53,17.31,17.32,85900.0,17.1988,17.2086,16.9926,17.0025,85900.0
2006-11-02 15:00:00,17.31,17.41,17.31,17.37,95700.0,16.9926,17.0908,16.9926,17.0515,95700.0
2006-11-02 15:30:00,17.37,17.44,17.25,17.27,493200.0,17.0515,17.1203,16.9337,16.9534,493200.0
2006-11-03 09:30:00,17.1,17.37,17.1,17.25,84500.0,16.7865,17.0515,16.7865,16.9337,84500.0
2006-11-03 10:00:00,17.25,17.38,17.21,17.24,127000.0,16.9337,17.0614,16.8945,16.9239,127000.0
2006-11-03 10:30:00,17.22,17.3,17.1,17.28,113600.0,16.9043,16.9828,16.7865,16.9632,113600.0
2006-11-03 11:00:00,17.28,17.28,17.15,17.15,83000.0,16.9632,16.9632,16.8356,16.8356,83000.0
2006-11-03 11:30:00,17.15,17.17,17.08,17.09,58400.0,16.8356,16.8552,16.7669,16.7767,58400.0
2006-11-03 12:00:00,17.09,17.21,17.07,17.18,81900.0,16.7767,16.8945,16.757,16.865,81900.0
2006-11-03 12:30:00,17.19,17.25,17.15,17.19,62900.0,16.8748,16.9337,16.8356,16.8748,62900.0
2006-11-03 13:00:00,17.19,17.19,17.11,17.11,78100.0,16.8748,16.8748,16.7963,16.7963,78100.0
2006-11-03 13:30:00,17.1,17.18,17.07,17.15,89600.0,16.7865,16.865,16.757,16.8356,89600.0
2006-11-03 14:00:00,17.14,17.36,17.14,17.32,408600.0,16.8258,17.0417,16.8258,17.0025,408600.0
2006-11-03 14:30:00,17.31,17.32,17.25,17.27,116400.0,16.9926,17.0025,16.9337,16.9534,116400.0
2006-11-03 15:00:00,17.27,17.28,17.24,17.26,92600.0,16.9534,16.9632,16.9239,16.9436,92600.0
2006-11-03 15:30:00,17.27,17.31,17.22,17.27,237200.0,16.9534,16.9926,16.9043,16.9534,237200.0
2006-11-06 09:30:00,17.06,17.12,16.92,16.99,263000.0,16.7472,16.8061,16.6098,16.6785,263000.0
2006-11-06 10:00:00,16.98,17.04,16.94,16.95,133000.0,16.6687,16.7276,16.6294,16.6392,133000.0
2006-11-06 10:30:00,16.95,16.98,16.8,16.88,165500.0,16.6392,16.6687,16.492,16.5705,165500.0
2006-11-06 11:00:00,16.84,17.01,16.84,17.0,101500.0,16.5313,16.6981,16.5313,16.6883,101500.0
2006-11-06 11:30:00,16.99,17.0,16.95,16.98,73700.0,16.6785,16.6883,16.6392,16.6687,73700.0
2006-11-06 12:00:00,16.98,17.02,16.9,17.0,126100.0,16.6687,16.708,16.5902,16.6883,126100.0
2006-11-06 12:30:00,17.01,17.01,16.97,17.0,103700.0,16.6981,16.6981,16.6589,16.6883,103700.0
2006-11-06 13:00:00,17.0,17.11,17.0,17.03,234600.0,16.6883,16.7963,16.6883,16.7178,234600.0
2006-11-06 13:30:00,17.02,17.04,16.86,16.92,172300.0,16.708,16.7276,16.5509,16.6098,172300.0
2006-11-06 14:00:00,16.92,16.96,16.84,16.96,186100.0,16.6098,16.6491,16.5313,16.6491,186100.0
2006-11-06 14:30:00,16.96,16.99,16.9,16.93,226800.0,16.6491,16.6785,16.5902,16.6196,226800.0
2006-11-06 15:00:00,16.93,16.96,16.82,16.88,272600.0,16.6196,16.6491,16.5116,16.5705,272600.0
2006-11-06 15:30:00,16.88,16.94,16.79,16.86,427000.0,16.5705,16.6294,16.4822,16.5509,427000.0
2006-11-07 09:30:00,16.95,17.18,16.95,17.18,142600.0,16.6392,16.865,16.6392,16.865,142600.0
2006-11-07 10:00:00,17.18,17.27,17.16,17.23,111400.0,16.865,16.9534,16.8454,16.9141,111400.0
2006-11-07 10:30:00,17.23,17.33,17.23,17.3,58600.0,16.9141,17.0123,16.9141,16.9828,58600.0
2006-11-07 11:00:00,17.3,17.39,17.29,17.39,51100.0,16.9828,17.0712,16.973,17.0712,51100.0
2006-11-07 11:30:00,17.39,17.45,17.38,17.43,103400.0,17.0712,17.1301,17.0614,17.1104,103400.0
2006-11-07 12:00:00,17.42,17.46,17.4,17.41,44300.0,17.1006,17.1399,17.081,17.0908,44300.0
2006-11-07 12:30:00,17.41,17.53,17.4,17.5,68800.0,17.0908,17.2086,17.081,17.1792,68800.0
2006-11-07 13:00:00,17.5,17.5,17.43,17.43,26100.0,17.1792,17.1792,17.1104,17.1104,26100.0
2006-11-07 13:30:00,17.43,17.48,17.43,17.46,39800.0,17.1104,17.1595,17.1104,17.1399,39800.0
2006-11-07 14:00:00,17.47,17.51,17.33,17.35,165600.0,17.1497,17.189,17.0123,17.0319,165600.0
2006-11-07 14:30:00,17.35,17.54,17.35,17.48,99500.0,17.0319,17.2184,17.0319,17.1595,99500.0
2006-11-07 15:00:00,17.49,17.52,17.44,17.5,123800.0,17.1693,17.1988,17.1203,17.1792,123800.0
2006-11-07 15:30:00,17.5,17.54,17.45,17.46,190100.0,17.1792,17.2184,17.1301,17.1399,190100.0
2006-11-08 09:30:00,17.3,17.44,17.26,17.42,61200.0,16.9828,17.1203,16.9436,17.1006,61200.0
2006-11-08 10:00:00,17.42,17.52,17.42,17.5,24200.0,17.1006,17.1988,17.1006,17.1792,24200.0
2006-11-08 10:30:00,17.5,17.5,17.33,17.36,67200.0,17.1792,17.1792,17.0123,17.0417,67200.0
2006-11-08 11:00:00,17.37,17.39,17.34,17.36,25000.0,17.0515,17.0712,17.0221,17.0417,25000.0
2006-11-08 11:30:00,17.37,17.43,17.33,17.43,47300.0,17.0515,17.1104,17.0123,17.1104,47300.0
2006-11-08 12:00:00,17.43,17.43,17.3,17.31,43500.0,17.1104,17.1104,16.9828,16.9926,43500.0
2006-11-08 12:30:00,17.32,17.41,17.3,17.41,45500.0,17.0025,17.0908,16.9828,17.0908,45500.0
2006-11-08 13:00:00,17.41,17.41,17.35,17.37,49100.0,17.0908,17.0908,17.0319,17.0515,49100.0
2006-11-08 13:30:00,17.38,17.42,17.36,17.4,41200.0,17.0614,17.1006,17.0417,17.081,41200.0
2006-11-08 14:00:00,17.4,17.49,17.35,17.39,60200.0,17.081,17.1693,17.0319,17.0712,60200.0
2006-11-08 14:30:00,17.4,17.5,17.4,17.46,53000.0,17.081,17.1792,17.081,17.1399,53000.0
2006-11-08 15:00:00,17.45,17.48,17.42,17.43,47100.0,17.1301,17.1595,17.1006,17.1104,47100.0
2006-11-08 15:30:00,17.43,17.44,17.34,17.42,103000.0,17.1104,17.1203,17.0221,17.1006,103000.0
2006-11-09 09:30:00,17.4,17.49,17.31,17.46,61300.0,17.081,17.1693,16.9926,17.1399,61300.0
2006-11-09 10:00:00,17.45,17.45,17.3,17.3,31700.0,17.1301,17.1301,16.9828,16.9828,31700.0
2006-11-09 10:30:00,17.31,17.45,17.31,17.45,31500.0,16.9926,17.1301,16.9926,17.1301,31500.0
2006-11-09 11:00:00,17.45,17.54,17.44,17.5,46700.0,17.1301,17.2184,17.1203,17.1792,46700.0
2006-11-09 11:30:00,17.5,17.57,17.5,17.5,29100.0,17.1792,17.2479,17.1792,17.1792,29100.0
2006-11-09 12:00:00,17.51,17.61,17.49,17.6,90100.0,17.189,17.2871,17.1693,17.2773,90100.0
2006-11-09 12:30:00,17.6,17.67,17.6,17.66,74200.0,17.2773,17.346,17.2773,17.3362,74200.0
2006-11-09 13:00:00,17.66,17.9,17.63,17.78,184200.0,17.3362,17.5718,17.3068,17.454,184200.0
2006-11-09 13:30:00,17.79,17.82,17.72,17.73,73800.0,17.4638,17.4933,17.3951,17.4049,73800.0
2006-11-09 14:00:00,17.72,17.72,17.53,17.56,82600.0,17.3951,17.3951,17.2086,17.2381,82600.0
2006-11-09 14:30:00,17.56,17.6,17.51,17.54,47400.0,17.2381,17.2773,17.189,17.2184,47400.0
2006-11-09 15:00:00,17.53,17.56,17.49,17.56,135100.0,17.2086,17.2381,17.1693,17.2381,135100.0
2006-11-09 15:30:00,17.56,17.57,17.45,17.47,140200.0,17.2381,17.2479,17.1301,17.1497,140200.0
2006-11-10 09:30:00,17.52,17.7,17.48,17.59,32500.0,17.1988,17.3755,17.1595,17.2675,32500.0
2006-11-10 10:00:00,17.6,17.66,17.49,17.54,25400.0,17.2773,17.3362,17.1693,17.2184,25400.0
2006-11-10 10:30:00,17.52,17.59,17.5,17.57,22000.0,17.1988,17.2675,17.1792,17.2479,22000.0
2006-11-10 11:00:00,17.56,17.68,17.54,17.68,31900.0,17.2381,17.3559,17.2184,17.3559,31900.0
2006-11-10 11:30:00,17.67,17.75,17.67,17.71,40900.0,17.346,17.4246,17.346,17.3853,40900.0
2006-11-10 12:00:00,17.72,17.77,17.68,17.68,24800.0,17.3951,17.4442,17.3559,17.3559,24800.0
2006-11-10 12:30:00,17.67,17.73,17.65,17.72,35800.0,17.346,17.4049,17.3264,17.3951,35800.0
2006-11-10 13:00:00,17.72,17.77,17.7,17.71,28200.0,17.3951,17.4442,17.3755,17.3853,28200.0
2006-11-10 13:30:00,17.71,17.74,17.67,17.7,28100.0,17.3853,17.4148,17.346,17.3755,28100.0
2006-11-10 14:00:00,17.7,17.76,17.66,17.75,43500.0,17.3755,17.4344,17.3362,17.4246,43500.0
2006-11-10 14:30:00,17.75,17.84,17.73,17.82,39000.0,17.4246,17.5129,17.4049,17.4933,39000.0
2006-11-10 15:00:00,17.82,17.84,17.79,17.82,57200.0,17.4933,17.5129,17.4638,17.4933,57200.0
2006-11-10 15:30:00,17.84,17.9,17.75,17.85,118400.0,17.5129,17.5718,17.4246,17.5227,118400.0
2006-11-13 09:30:00,17.72,17.94,17.71,17.93,70500.0,17.3951,17.6111,17.3853,17.6013,70500.0
2006-11-13 10:00:00,17.94,18.09,17.88,18.05,93800.0,17.6111,17.7583,17.5522,17.7191,93800.0
2006-11-13 10:30:00,18.06,18.06,17.95,17.95,52100.0,17.7289,17.7289,17.6209,17.6209,52100.0
2006-11-13 11:00:00,17.95,17.97,17.89,17.9,93600.0,17.6209,17.6405,17.562,17.5718,93600.0
2006-11-13 11:30:00,17.9,17.93,17.88,17.92,58700.0,17.5718,17.6013,17.5522,17.5915,58700.0
2006-11-13 12:00:00,17.93,17.96,17.9,17.96,52800.0,17.6013,17.6307,17.5718,17.6307,52800.0
2006-11-13 12:30:00,17.96,17.98,17.9,17.9,60800.0,17.6307,17.6504,17.5718,17.5718,60800.0
2006-11-13 13:00:00,17.91,17.91,17.84,17.85,75100.0,17.5816,17.5816,17.5129,17.5227,75100.0
2006-11-13 13:30:00,17.85,17.96,17.85,17.94,79500.0,17.5227,17.6307,17.5227,17.6111,79500.0
2006-11-13 14:00:00,17.94,18.03,17.94,18.03,47500.0,17.6111,17.6994,17.6111,17.6994,47500.0
2006-11-13 14:30:00,18.04,18.08,18.0,18.04,62500.0,17.7093,17.7485,17.67,17.7093,62500.0
2006-11-13 15:00:00,18.05,18.05,18.0,18.0,79000.0,17.7191,17.7191,17.67,17.67,79000.0
2006-11-13 15:30:00,18.0,18.08,17.99,18.02,139300.0,17.67,17.7485,17.6602,17.6896,139300.0
2006-11-14 09:30:00,18.0,18.06,17.77,17.85,120300.0,17.67,17.7289,17.4442,17.5227,120300.0
2006-11-14 10:00:00,17.82,17.95,17.7,17.71,107100.0,17.4933,17.6209,17.3755,17.3853,107100.0
2006-11-14 10:30:00,17.71,17.77,17.69,17.73,60100.0,17.3853,17.4442,17.3657,17.4049,60100.0
2006-11-14 11:00:00,17.72,17.89,17.72,17.86,73900.0,17.3951,17.562,17.3951,17.5326,73900.0
2006-11-14 11:30:00,17.85,17.96,17.82,17.95,59700.0,17.5227,17.6307,17.4933,17.6209,59700.0
2006-11-14 12:00:00,17.94,17.98,17.91,17.95,42300.0,17.6111,17.6504,17.5816,17.6209,42300.0
2006-11-14 12:30:00,17.96,18.01,17.94,18.01,51400.0,17.6307,17.6798,17.6111,17.6798,51400.0
2006-11-14 13:00:00,18.0,18.06,17.98,18.01,35700.0,17.67,17.7289,17.6504,17.6798,35700.0
2006-11-14 13:30:00,18.01,18.06,17.97,17.98,36200.0,17.6798,17.7289,17.6405,17.6504,36200.0
2006-11-14 14:00:00,17.98,18.11,17.98,18.11,52200.0,17.6504,17.778,17.6504,17.778,52200.0
2006-11-14 14:30:00,18.13,18.24,18.08,18.17,54400.0,17.7976,17.9056,17.7485,17.8369,54400.0
2006-11-14 15:00:00,18.17,18.23,18.16,18.22,75700.0,17.8369,17.8958,17.8271,17.886,75700.0
2006-11-14 15:30:00,18.23,18.23,18.2,18.22,76800.0,17.8958,17.8958,17.8663,17.886,76800.0
2006-11-15 09:30:00,18.3,18.3,18.11,18.24,76700.0,17.9645,17.9645,17.778,17.9056,76700.0
2006-11-15 10:00:00,18.22,18.23,18.15,18.17,38000.0,17.886,17.8958,17.8172,17.8369,38000.0
2006-11-15 10:30:00,18.17,18.18,18.09,18.12,36100.0,17.8369,17.8467,17.7583,17.7878,36100.0
2006-11-15 11:00:00,18.15,18.22,18.11,18.15,33200.0,17.8172,17.886,17.778,17.8172,33200.0
2006-11-15 11:30:00,18.15,18.21,18.08,18.11,39000.0,17.8172,17.8761,17.7485,17.778,39000.0
2006-11-15 12:00:00,18.09,18.18,18.09,18.13,39100.0,17.7583,17.8467,17.7583,17.7976,39100.0
2006-11-15 12:30:00,18.14,18.25,18.13,18.25,34600.0,17.8074,17.9154,17.7976,17.9154,34600.0
2006-11-15 13:00:00,18.25,18.33,18.22,18.33,39700.0,17.9154,17.9939,17.886,17.9939,39700.0
2006-11-15 13:30:00,18.33,18.36,18.27,18.28,32200.0,17.9939,18.0234,17.935,17.9449,32200.0
2006-11-15 14:00:00,18.27,18.4,18.2,18.31,58100.0,17.935,18.0627,17.8663,17.9743,58100.0
2006-11-15 14:30:00,18.34,18.34,18.27,18.33,46900.0,18.0038,18.0038,17.935,17.9939,46900.0
2006-11-15 15:00:00,18.32,18.35,18.26,18.3,48400.0,17.9841,18.0136,17.9252,17.9645,48400.0
2006-11-15 15:30:00,18.31,18.33,18.28,18.31,117700.0,17.9743,17.9939,17.9449,17.9743,117700.0
2006-11-16 09:30:00,18.36,18.42,18.25,18.39,47700.0,18.0234,18.0823,17.9154,18.0528,47700.0
2006-11-16 10:00:00,18.4,18.41,18.27,18.31,24200.0,18.0627,18.0725,17.935,17.9743,24200.0
2006-11-16 10:30:00,18.3,18.34,18.24,18.25,32700.0,17.9645,18.0038,17.9056,17.9154,32700.0
2006-11-16 11:00:00,18.26,18.33,18.24,18.28,23600.0,17.9252,17.9939,17.9056,17.9449,23600.0
2006-11-16 11:30:00,18.28,18.29,18.21,18.21,26900.0,17.9449,17.9547,17.8761,17.8761,26900.0
2006-11-16 12:00:00,18.22,18.31,18.21,18.28,28100.0,17.886,17.9743,17.8761,17.9449,28100.0
2006-11-16 12:30:00,18.28,18.29,18.25,18.25,15800.0,17.9449,17.9547,17.9154,17.9154,15800.0
2006-11-16 13:00:00,18.26,18.34,18.25,18.32,67900.0,17.9252,18.0038,17.9154,17.9841,67900.0
2006-11-16 13:30:00,18.33,18.36,18.25,18.3,39000.0,17.9939,18.0234,17.9154,17.9645,39000.0
2006-11-16 14:00:00,18.3,18.3,18.23,18.25,35600.0,17.9645,17.9645,17.8958,17.9154,35600.0
2006-11-16 14:30:00,18.24,18.27,18.2,18.2,104400.0,17.9056,17.935,17.8663,17.8663,104400.0
2006-11-16 15:00:00,18.21,18.27,18.2,18.23,86200.0,17.8761,17.935,17.8663,17.8958,86200.0
2006-11-16 15:30:00,18.24,18.26,18.19,18.24,96000.0,17.9056,17.9252,17.8565,17.9056,96000.0
2006-11-17 09:30:00,18.24,18.33,18.15,18.3,59900.0,17.9056,17.9939,17.8172,17.9645,59900.0
2006-11-17 10:00:00,18.31,18.35,18.27,18.28,30900.0,17.9743,18.0136,17.935,17.9449,30900.0
2006-11-17 10:30:00,18.28,18.29,18.27,18.27,25400.0,17.9449,17.9547,17.935,17.935,25400.0
2006-11-17 11:00:00,18.27,18.31,18.25,18.28,40900.0,17.935,17.9743,17.9154,17.9449,40900.0
2006-11-17 11:30:00,18.28,18.31,18.25,18.3,19900.0,17.9449,17.9743,17.9154,17.9645,19900.0
2006-11-17 12:00:00,18.3,18.39,18.3,18.37,40800.0,17.9645,18.0528,17.9645,18.0332,40800.0
2006-11-17 12:30:00,18.37,18.44,18.36,18.4,34500.0,18.0332,18.1019,18.0234,18.0627,34500.0
2006-11-17 13:00:00,18.39,18.42,18.37,18.38,24000.0,18.0528,18.0823,18.0332,18.043,24000.0
2006-11-17 13:30:00,18.37,18.44,18.36,18.36,43400.0,18.0332,18.1019,18.0234,18.0234,43400.0
2006-11-17 14:00:00,18.37,18.38,18.32,18.32,39500.0,18.0332,18.043,17.9841,17.9841,39500.0
2006-11-17 14:30:00,18.33,18.35,18.3,18.32,27700.0,17.9939,18.0136,17.9645,17.9841,27700.0
2006-11-17 15:00:00,18.32,18.34,18.29,18.29,57400.0,17.9841,18.0038,17.9547,17.9547,57400.0
2006-11-17 15:30:00,18.3,18.35,18.3,18.33,67700.0,17.9645,18.0136,17.9645,17.9939,67700.0
2006-11-20 09:30:00,18.28,18.33,18.21,18.3,53200.0,17.9449,17.9939,17.8761,17.9645,53200.0
2006-11-20 10:00:00,18.3,18.37,18.26,18.35,59300.0,17.9645,18.0332,17.9252,18.0136,59300.0
2006-11-20 10:30:00,18.36,18.4,18.27,18.29,60100.0,18.0234,18.0627,17.935,17.9547,60100.0
2006-11-20 11:00:00,18.29,18.29,18.25,18.27,33900.0,17.9547,17.9547,17.9154,17.935,33900.0
2006-11-20 11:30:00,18.28,18.32,18.25,18.26,18300.0,17.9449,17.9841,17.9154,17.9252,18300.0
2006-11-20 12:00:00,18.28,18.29,18.23,18.25,17500.0,17.9449,17.9547,17.8958,17.9154,17500.0
2006-11-20 12:30:00,18.25,18.25,18.21,18.23,24800.0,17.9154,17.9154,17.8761,17.8958,24800.0
2006-11-20 13:00:00,18.22,18.29,18.22,18.28,45500.0,17.886,17.9547,17.886,17.9449,45500.0
2006-11-20 13:30:00,18.28,18.32,18.28,18.29,20400.0,17.9449,17.9841,17.9449,17.9547,20400.0
2006-11-20 14:00:00,18.29,18.36,18.29,18.35,99100.0,17.9547,18.0234,17.9547,18.0136,99100.0
2006-11-20 14:30:00,18.36,18.39,18.3,18.34,71100.0,18.0234,18.0528,17.9645,18.0038,71100.0
2006-11-20 15:00:00,18.34,18.38,18.32,18.37,163000.0,18.0038,18.043,17.9841,18.0332,163000.0
2006-11-20 15:30:00,18.36,18.41,18.33,18.39,512400.0,18.0234,18.0725,17.9939,18.0528,512400.0
2006-11-21 09:30:00,18.34,18.37,18.25,18.27,42100.0,18.0038,18.0332,17.9154,17.935,42100.0
2006-11-21 10:00:00,18.27,18.34,18.2,18.3,47800.0,17.935,18.0038,17.8663,17.9645,47800.0
2006-11-21 10:30:00,18.3,18.31,18.18,18.21,35400.0,17.9645,17.9743,17.8467,17.8761,35400.0
2006-11-21 11:00:00,18.2,18.24,18.15,18.15,34100.0,17.8663,17.9056,17.8172,17.8172,34100.0
2006-11-21 11:30:00,18.16,18.2,18.16,18.2,25900.0,17.8271,17.8663,17.8271,17.8663,25900.0
2006-11-21 12:00:00,18.19,18.22,18.18,18.21,42900.0,17.8565,17.886,17.8467,17.8761,42900.0
2006-11-21 12:30:00,18.21,18.25,18.21,18.23,25500.0,17.8761,17.9154,17.8761,17.8958,25500.0
2006-11-21 13:00:00,18.23,18.24,18.2,18.22,35600.0,17.8958,17.9056,17.8663,17.886,35600.0
2006-11-21 13:30:00,18.22,18.24,18.16,18.18,40600.0,17.886,17.9056,17.8271,17.8467,40600.0
2006-11-21 14:00:00,18.17,18.19,18.12,18.18,33700.0,17.8369,17.8565,17.7878,17.8467,33700.0
2006-11-21 14:30:00,18.18,18.2,18.13,18.14,34300.0,17.8467,17.8663,17.7976,17.8074,34300.0
2006-11-21 15:00:00,18.14,18.15,18.1,18.1,71100.0,17.8074,17.8172,17.7682,17.7682,71100.0
2006-11-21 15:30:00,18.1,18.2,18.09,18.18,103600.0,17.7682,17.8663,17.7583,17.8467,103600.0
2006-11-22 09:30:00,18.19,18.25,18.12,18.21,75600.0,17.8565,17.9154,17.7878,17.8761,75600.0
2006-11-22 10:00:00,18.21,18.23,18.16,18.21,30000.0,17.8761,17.8958,17.8271,17.8761,30000.0
2006-11-22 10:30:00,18.21,18.22,18.18,18.19,25300.0,17.8761,17.886,17.8467,17.8565,25300.0
2006-11-22 11:00:00,18.19,18.22,18.19,18.19,11200.0,17.8565,17.886,17.8565,17.8565,11200.0
2006-11-22 11:30:00,18.2,18.2,18.18,18.19,22100.0,17.8663,17.8663,17.8467,17.8565,22100.0
2006-11-22 12:00:00,18.19,18.25,18.19,18.21,35900.0,17.8565,17.9154,17.8565,17.8761,35900.0
2006-11-22 12:30:00,18.22,18.28,18.21,18.27,19400.0,17.886,17.9449,17.8761,17.935,19400.0
2006-11-22 13:00:00,18.28,18.28,18.26,18.28,7400.0,17.9449,17.9449,17.9252,17.9449,7400.0
2006-11-22 13:30:00,18.28,18.3,18.25,18.3,16300.0,17.9449,17.9645,17.9154,17.9645,16300.0
2006-11-22 14:00:00,18.3,18.31,18.25,18.28,31400.0,17.9645,17.9743,17.9154,17.9449,31400.0
2006-11-22 14:30:00,18.28,18.3,18.23,18.27,52200.0,17.9449,17.9645,17.8958,17.935,52200.0
2006-11-22 15:00:00,18.27,18.28,18.25,18.28,21100.0,17.935,17.9449,17.9154,17.9449,21100.0
2006-11-22 15:30:00,18.28,18.31,18.26,18.29,83800.0,17.9449,17.9743,17.9252,17.9547,83800.0
2006-11-24 09:30:00,18.13,18.23,18.09,18.19,33900.0,17.7976,17.8958,17.7583,17.8565,33900.0
2006-11-24 10:00:00,18.2,18.25,18.18,18.25,13400.0,17.8663,17.9154,17.8467,17.9154,13400.0
2006-11-24 10:30:00,18.24,18.25,18.2,18.2,15800.0,17.9056,17.9154,17.8663,17.8663,15800.0
2006-11-24 11:00:00,18.21,18.25,18.21,18.23,8800.0,17.8761,17.9154,17.8761,17.8958,8800.0
2006-11-24 11:30:00,18.23,18.24,18.18,18.2,10300.0,17.8958,17.9056,17.8467,17.8663,10300.0
2006-11-24 12:00:00,18.2,18.23,18.16,18.21,23300.0,17.8663,17.8958,17.8271,17.8761,23300.0
2006-11-24 12:30:00,18.21,18.22,18.15,18.17,93000.0,17.8761,17.886,17.8172,17.8369,93000.0
2006-11-24 13:00:00,18.1,18.1,18.01,18.01,46400.0,17.7682,17.7682,17.6798,17.6798,46400.0
2006-11-24 13:30:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 14:00:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 14:30:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 15:00:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 15:30:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-27 09:30:00,18.06,18.15,18.01,18.03,43500.0,17.7289,17.8172,17.6798,17.6994,43500.0
2006-11-27 10:00:00,18.02,18.03,17.89,17.91,66400.0,17.6896,17.6994,17.562,17.5816,66400.0
2006-11-27 10:30:00,17.91,17.92,17.86,17.89,31700.0,17.5816,17.5915,17.5326,17.562,31700.0
2006-11-27 11:00:00,17.89,17.9,17.75,17.75,47800.0,17.562,17.5718,17.4246,17.4246,47800.0
2006-11-27 11:30:00,17.75,17.79,17.7,17.75,48700.0,17.4246,17.4638,17.3755,17.4246,48700.0
2006-11-27 12:00:00,17.75,17.8,17.75,17.78,41700.0,17.4246,17.4737,17.4246,17.454,41700.0
2006-11-27 12:30:00,17.78,17.78,17.74,17.75,39200.0,17.454,17.454,17.4148,17.4246,39200.0
2006-11-27 13:00:00,17.75,17.78,17.74,17.77,39100.0,17.4246,17.454,17.4148,17.4442,39100.0
2006-11-27 13:30:00,17.78,17.81,17.72,17.78,181100.0,17.454,17.4835,17.3951,17.454,181100.0
2006-11-27 14:00:00,17.79,17.8,17.73,17.74,42500.0,17.4638,17.4737,17.4049,17.4148,42500.0
2006-11-27 14:30:00,17.74,17.79,17.7,17.71,42300.0,17.4148,17.4638,17.3755,17.3853,42300.0
2006-11-27 15:00:00,17.7,17.75,17.64,17.67,57100.0,17.3755,17.4246,17.3166,17.346,57100.0
2006-11-27 15:30:00,17.67,17.75,17.62,17.64,74800.0,17.346,17.4246,17.297,17.3166,74800.0
2006-11-28 09:30:00,17.54,17.7,17.52,17.58,330500.0,17.2184,17.3755,17.1988,17.2577,330500.0
2006-11-28 10:00:00,17.57,17.84,17.57,17.81,111000.0,17.2479,17.5129,17.2479,17.4835,111000.0
2006-11-28 10:30:00,17.82,18.03,17.82,17.95,71600.0,17.4933,17.6994,17.4933,17.6209,71600.0
2006-11-28 11:00:00,17.95,17.97,17.9,17.92,57900.0,17.6209,17.6405,17.5718,17.5915,57900.0
2006-11-28 11:30:00,17.92,18.1,17.92,18.05,82900.0,17.5915,17.7682,17.5915,17.7191,82900.0
2006-11-28 12:00:00,18.04,18.05,17.9,17.91,55400.0,17.7093,17.7191,17.5718,17.5816,55400.0
2006-11-28 12:30:00,17.91,17.91,17.76,17.76,78800.0,17.5816,17.5816,17.4344,17.4344,78800.0
2006-11-28 13:00:00,17.77,17.86,17.76,17.8,36600.0,17.4442,17.5326,17.4344,17.4737,36600.0
2006-11-28 13:30:00,17.82,17.83,17.76,17.79,28100.0,17.4933,17.5031,17.4344,17.4638,28100.0
2006-11-28 14:00:00,17.79,17.88,17.76,17.88,43300.0,17.4638,17.5522,17.4344,17.5522,43300.0
2006-11-28 14:30:00,17.88,17.98,17.85,17.97,121600.0,17.5522,17.6504,17.5227,17.6405,121600.0
2006-11-28 15:00:00,17.98,17.99,17.91,17.91,104000.0,17.6504,17.6602,17.5816,17.5816,104000.0
2006-11-28 15:30:00,17.92,17.97,17.88,17.9,560700.0,17.5915,17.6405,17.5522,17.5718,560700.0
2006-11-29 09:30:00,17.96,18.08,17.92,18.07,69000.0,17.6307,17.7485,17.5915,17.7387,69000.0
2006-11-29 10:00:00,18.05,18.09,17.94,18.04,61800.0,17.7191,17.7583,17.6111,17.7093,61800.0
2006-11-29 10:30:00,18.06,18.1,18.01,18.06,71100.0,17.7289,17.7682,17.6798,17.7289,71100.0
2006-11-29 11:00:00,18.08,18.17,18.08,18.14,85800.0,17.7485,17.8369,17.7485,17.8074,85800.0
2006-11-29 11:30:00,18.13,18.15,18.05,18.14,85000.0,17.7976,17.8172,17.7191,17.8074,85000.0
2006-11-29 12:00:00,18.13,18.17,18.1,18.13,52400.0,17.7976,17.8369,17.7682,17.7976,52400.0
2006-11-29 12:30:00,18.13,18.2,18.1,18.19,69400.0,17.7976,17.8663,17.7682,17.8565,69400.0
2006-11-29 13:00:00,18.2,18.2,18.11,18.12,77700.0,17.8663,17.8663,17.778,17.7878,77700.0
2006-11-29 13:30:00,18.12,18.21,18.03,18.17,59700.0,17.7878,17.8761,17.6994,17.8369,59700.0
2006-11-29 14:00:00,18.16,18.21,18.16,18.2,59100.0,17.8271,17.8761,17.8271,17.8663,59100.0
2006-11-29 14:30:00,18.2,18.25,18.19,18.2,87800.0,17.8663,17.9154,17.8565,17.8663,87800.0
2006-11-29 15:00:00,18.2,18.24,18.16,18.19,70900.0,17.8663,17.9056,17.8271,17.8565,70900.0
2006-11-29 15:30:00,18.19,18.23,18.13,18.23,165200.0,17.8565,17.8958,17.7976,17.8958,165200.0
2006-11-30 09:30:00,18.16,18.37,18.1,18.29,59100.0,17.8271,18.0332,17.7682,17.9547,59100.0
2006-11-30 10:00:00,18.26,18.37,18.23,18.37,60300.0,17.9252,18.0332,17.8958,18.0332,60300.0
2006-11-30 10:30:00,18.37,18.44,18.33,18.43,73100.0,18.0332,18.1019,17.9939,18.0921,73100.0
2006-11-30 11:00:00,18.44,18.45,18.27,18.34,88300.0,18.1019,18.1117,17.935,18.0038,88300.0
2006-11-30 11:30:00,18.34,18.35,18.24,18.29,26000.0,18.0038,18.0136,17.9056,17.9547,26000.0
2006-11-30 12:00:00,18.29,18.33,18.26,18.32,36200.0,17.9547,17.9939,17.9252,17.9841,36200.0
2006-11-30 12:30:00,18.32,18.42,18.32,18.32,65700.0,17.9841,18.0823,17.9841,17.9841,65700.0
2006-11-30 13:00:00,18.33,18.46,18.32,18.45,35600.0,17.9939,18.1216,17.9841,18.1117,35600.0
2006-11-30 13:30:00,18.47,18.5,18.43,18.43,74500.0,18.1314,18.1608,18.0921,18.0921,74500.0
2006-11-30 14:00:00,18.42,18.5,18.42,18.48,46800.0,18.0823,18.1608,18.0823,18.1412,46800.0
2006-11-30 14:30:00,18.49,18.52,18.46,18.5,46000.0,18.151,18.1805,18.1216,18.1608,46000.0
2006-11-30 15:00:00,18.49,18.5,18.44,18.5,223800.0,18.151,18.1608,18.1019,18.1608,223800.0
2006-11-30 15:30:00,18.5,18.5,18.29,18.3,129700.0,18.1608,18.1608,17.9547,17.9645,129700.0
2006-12-01 09:30:00,18.34,18.45,18.14,18.41,69500.0,18.0038,18.1117,17.8074,18.0725,69500.0
2006-12-01 10:00:00,18.41,18.43,18.24,18.32,57500.0,18.0725,18.0921,17.9056,17.9841,57500.0
2006-12-01 10:30:00,18.3,18.3,18.17,18.2,44300.0,17.9645,17.9645,17.8369,17.8663,44300.0
2006-12-01 11:00:00,18.2,18.24,18.11,18.14,46100.0,17.8663,17.9056,17.778,17.8074,46100.0
2006-12-01 11:30:00,18.13,18.3,18.12,18.25,85000.0,17.7976,17.9645,17.7878,17.9154,85000.0
2006-12-01 12:00:00,18.27,18.3,18.22,18.27,76400.0,17.935,17.9645,17.886,17.935,76400.0
2006-12-01 12:30:00,18.27,18.31,18.23,18.25,76600.0,17.935,17.9743,17.8958,17.9154,76600.0
2006-12-01 13:00:00,18.26,18.28,18.2,18.24,56400.0,17.9252,17.9449,17.8663,17.9056,56400.0
2006-12-01 13:30:00,18.23,18.25,18.15,18.19,127900.0,17.8958,17.9154,17.8172,17.8565,127900.0
2006-12-01 14:00:00,18.19,18.21,18.11,18.11,108500.0,17.8565,17.8761,17.778,17.778,108500.0
2006-12-01 14:30:00,18.12,18.13,18.0,18.02,92500.0,17.7878,17.7976,17.67,17.6896,92500.0
2006-12-01 15:00:00,18.03,18.05,17.97,18.05,107200.0,17.6994,17.7191,17.6405,17.7191,107200.0
2006-12-01 15:30:00,18.05,18.22,18.03,18.16,101600.0,17.7191,17.886,17.6994,17.8271,101600.0
2006-12-04 09:30:00,18.25,18.4,18.21,18.28,55300.0,17.9154,18.0627,17.8761,17.9449,55300.0
2006-12-04 10:00:00,18.29,18.36,18.21,18.32,52900.0,17.9547,18.0234,17.8761,17.9841,52900.0
2006-12-04 10:30:00,18.33,18.33,18.17,18.24,58400.0,17.9939,17.9939,17.8369,17.9056,58400.0
2006-12-04 11:00:00,18.24,18.39,18.23,18.33,51700.0,17.9056,18.0528,17.8958,17.9939,51700.0
2006-12-04 11:30:00,18.33,18.43,18.3,18.43,37700.0,17.9939,18.0921,17.9645,18.0921,37700.0
2006-12-04 12:00:00,18.43,18.58,18.4,18.55,44200.0,18.0921,18.2394,18.0627,18.2099,44200.0
2006-12-04 12:30:00,18.55,18.59,18.55,18.56,29400.0,18.2099,18.2492,18.2099,18.2197,29400.0
2006-12-04 13:00:00,18.57,18.63,18.56,18.62,65400.0,18.2295,18.2884,18.2197,18.2786,65400.0
2006-12-04 13:30:00,18.61,18.64,18.6,18.62,29700.0,18.2688,18.2983,18.259,18.2786,29700.0
2006-12-04 14:00:00,18.63,18.63,18.55,18.55,61500.0,18.2884,18.2884,18.2099,18.2099,61500.0
2006-12-04 14:30:00,18.55,18.65,18.55,18.65,46000.0,18.2099,18.3081,18.2099,18.3081,46000.0
2006-12-04 15:00:00,18.64,18.66,18.53,18.54,87600.0,18.2983,18.3179,18.1903,18.2001,87600.0
2006-12-04 15:30:00,18.53,18.57,18.51,18.56,111600.0,18.1903,18.2295,18.1706,18.2197,111600.0
2006-12-05 09:30:00,18.46,18.68,18.41,18.63,58700.0,18.1216,18.3375,18.0725,18.2884,58700.0
2006-12-05 10:00:00,18.63,18.75,18.59,18.73,89500.0,18.2884,18.4062,18.2492,18.3866,89500.0
2006-12-05 10:30:00,18.72,18.79,18.72,18.78,49000.0,18.3768,18.4455,18.3768,18.4357,49000.0
2006-12-05 11:00:00,18.78,18.83,18.78,18.81,63800.0,18.4357,18.4848,18.4357,18.4651,63800.0
2006-12-05 11:30:00,18.81,18.87,18.78,18.8,90400.0,18.4651,18.524,18.4357,18.4553,90400.0
2006-12-05 12:00:00,18.81,18.84,18.78,18.84,428000.0,18.4651,18.4946,18.4357,18.4946,428000.0
2006-12-05 12:30:00,18.84,18.89,18.79,18.87,51000.0,18.4946,18.5437,18.4455,18.524,51000.0
2006-12-05 13:00:00,18.87,18.89,18.8,18.8,33800.0,18.524,18.5437,18.4553,18.4553,33800.0
2006-12-05 13:30:00,18.82,18.91,18.81,18.9,49200.0,18.475,18.5633,18.4651,18.5535,49200.0
2006-12-05 14:00:00,18.89,19.09,18.89,19.01,148700.0,18.5437,18.74,18.5437,18.6615,148700.0
2006-12-05 14:30:00,19.02,19.07,18.94,18.94,44000.0,18.6713,18.7204,18.5928,18.5928,44000.0
2006-12-05 15:00:00,18.94,18.98,18.9,18.94,39000.0,18.5928,18.632,18.5535,18.5928,39000.0
2006-12-05 15:30:00,18.93,19.0,18.9,18.9,73300.0,18.5829,18.6517,18.5535,18.5535,73300.0
2006-12-06 09:30:00,18.94,18.99,18.88,18.98,105500.0,18.5928,18.6418,18.5339,18.632,105500.0
2006-12-06 10:00:00,18.99,19.16,18.99,19.14,106100.0,18.6418,18.8087,18.6418,18.7891,106100.0
2006-12-06 10:30:00,19.14,19.19,19.1,19.12,62500.0,18.7891,18.8382,18.7498,18.7695,62500.0
2006-12-06 11:00:00,19.13,19.19,19.12,19.19,45700.0,18.7793,18.8382,18.7695,18.8382,45700.0
2006-12-06 11:30:00,19.19,19.19,19.16,19.18,36900.0,18.8382,18.8382,18.8087,18.8284,36900.0
2006-12-06 12:00:00,19.18,19.39,19.16,19.34,208600.0,18.8284,19.0345,18.8087,18.9854,208600.0
2006-12-06 12:30:00,19.34,19.57,19.33,19.47,212200.0,18.9854,19.2112,18.9756,19.113,212200.0
2006-12-06 13:00:00,19.45,19.51,19.4,19.49,112000.0,19.0934,19.1523,19.0443,19.1327,112000.0
2006-12-06 13:30:00,19.49,19.52,19.44,19.46,161900.0,19.1327,19.1621,19.0836,19.1032,161900.0
2006-12-06 14:00:00,19.47,19.55,19.44,19.51,143900.0,19.113,19.1916,19.0836,19.1523,143900.0
2006-12-06 14:30:00,19.51,19.55,19.34,19.37,126400.0,19.1523,19.1916,18.9854,19.0149,126400.0
2006-12-06 15:00:00,19.37,19.43,19.36,19.42,86300.0,19.0149,19.0738,19.0051,19.064,86300.0
2006-12-06 15:30:00,19.42,19.43,19.23,19.29,166600.0,19.064,19.0738,18.8774,18.9363,166600.0
2006-12-07 09:30:00,19.27,19.4,19.25,19.28,122100.0,18.9167,19.0443,18.8971,18.9265,122100.0
2006-12-07 10:00:00,19.26,19.27,19.16,19.22,80300.0,18.9069,18.9167,18.8087,18.8676,80300.0
2006-12-07 10:30:00,19.21,19.25,19.16,19.25,31300.0,18.8578,18.8971,18.8087,18.8971,31300.0
2006-12-07 11:00:00,19.25,19.31,19.2,19.28,48900.0,18.8971,18.956,18.848,18.9265,48900.0
2006-12-07 11:30:00,19.28,19.32,19.25,19.3,42400.0,18.9265,18.9658,18.8971,18.9462,42400.0
2006-12-07 12:00:00,19.3,19.35,19.24,19.29,27600.0,18.9462,18.9952,18.8873,18.9363,27600.0
2006-12-07 12:30:00,19.29,19.38,19.28,19.3,31300.0,18.9363,19.0247,18.9265,18.9462,31300.0
2006-12-07 13:00:00,19.3,19.33,19.29,19.31,32500.0,18.9462,18.9756,18.9363,18.956,32500.0
2006-12-07 13:30:00,19.32,19.34,19.25,19.25,24100.0,18.9658,18.9854,18.8971,18.8971,24100.0
2006-12-07 14:00:00,19.25,19.26,19.16,19.17,36900.0,18.8971,18.9069,18.8087,18.8185,36900.0
2006-12-07 14:30:00,19.16,19.2,19.16,19.18,21800.0,18.8087,18.848,18.8087,18.8284,21800.0
2006-12-07 15:00:00,19.18,19.18,19.07,19.08,50900.0,18.8284,18.8284,18.7204,18.7302,50900.0
2006-12-07 15:30:00,19.07,19.07,19.0,19.03,103100.0,18.7204,18.7204,18.6517,18.6811,103100.0
2006-12-08 09:30:00,19.04,19.08,18.91,19.04,62500.0,18.6909,18.7302,18.5633,18.6909,62500.0
2006-12-08 10:00:00,19.05,19.23,18.92,19.2,57100.0,18.7007,18.8774,18.5731,18.848,57100.0
2006-12-08 10:30:00,19.2,19.24,19.16,19.21,36500.0,18.848,18.8873,18.8087,18.8578,36500.0
2006-12-08 11:00:00,19.21,19.38,19.2,19.37,57900.0,18.8578,19.0247,18.848,19.0149,57900.0
2006-12-08 11:30:00,19.37,19.43,19.37,19.38,34000.0,19.0149,19.0738,19.0149,19.0247,34000.0
2006-12-08 12:00:00,19.37,19.43,19.29,19.38,62000.0,19.0149,19.0738,18.9363,19.0247,62000.0
2006-12-08 12:30:00,19.38,19.38,19.28,19.36,98600.0,19.0247,19.0247,18.9265,19.0051,98600.0
2006-12-08 13:00:00,19.35,19.4,19.33,19.37,100100.0,18.9952,19.0443,18.9756,19.0149,100100.0
2006-12-08 13:30:00,19.37,19.41,19.32,19.37,43500.0,19.0149,19.0541,18.9658,19.0149,43500.0
2006-12-08 14:00:00,19.38,19.42,19.34,19.42,48200.0,19.0247,19.064,18.9854,19.064,48200.0
2006-12-08 14:30:00,19.42,19.44,19.34,19.36,58900.0,19.064,19.0836,18.9854,19.0051,58900.0
2006-12-08 15:00:00,19.35,19.4,19.32,19.33,136000.0,18.9952,19.0443,18.9658,18.9756,136000.0
2006-12-08 15:30:00,19.33,19.33,19.28,19.29,82800.0,18.9756,18.9756,18.9265,18.9363,82800.0
2006-12-11 09:30:00,19.29,19.45,19.21,19.45,42200.0,18.9363,19.0934,18.8578,19.0934,42200.0
2006-12-11 10:00:00,19.45,19.46,19.35,19.41,43800.0,19.0934,19.1032,18.9952,19.0541,43800.0
2006-12-11 10:30:00,19.41,19.49,19.37,19.39,52700.0,19.0541,19.1327,19.0149,19.0345,52700.0
2006-12-11 11:00:00,19.39,19.41,19.3,19.34,228200.0,19.0345,19.0541,18.9462,18.9854,228200.0
2006-12-11 11:30:00,19.35,19.35,19.26,19.29,25300.0,18.9952,18.9952,18.9069,18.9363,25300.0
2006-12-11 12:00:00,19.29,19.33,19.27,19.32,32800.0,18.9363,18.9756,18.9167,18.9658,32800.0
2006-12-11 12:30:00,19.32,19.36,19.32,19.35,22800.0,18.9658,19.0051,18.9658,18.9952,22800.0
2006-12-11 13:00:00,19.36,19.37,19.29,19.33,44600.0,19.0051,19.0149,18.9363,18.9756,44600.0
2006-12-11 13:30:00,19.33,19.37,19.32,19.36,21900.0,18.9756,19.0149,18.9658,19.0051,21900.0
2006-12-11 14:00:00,19.36,19.37,19.34,19.35,24300.0,19.0051,19.0149,18.9854,18.9952,24300.0
2006-12-11 14:30:00,19.36,19.4,19.34,19.38,32200.0,19.0051,19.0443,18.9854,19.0247,32200.0
2006-12-11 15:00:00,19.38,19.39,19.36,19.36,36200.0,19.0247,19.0345,19.0051,19.0051,36200.0
2006-12-11 15:30:00,19.37,19.37,19.3,19.34,42400.0,19.0149,19.0149,18.9462,18.9854,42400.0
2006-12-12 09:30:00,19.27,19.38,19.2,19.29,25100.0,18.9167,19.0247,18.848,18.9363,25100.0
2006-12-12 10:00:00,19.3,19.3,19.21,19.22,19800.0,18.9462,18.9462,18.8578,18.8676,19800.0
2006-12-12 10:30:00,19.22,19.31,19.21,19.24,26100.0,18.8676,18.956,18.8578,18.8873,26100.0
2006-12-12 11:00:00,19.23,19.41,19.23,19.39,48400.0,18.8774,19.0541,18.8774,19.0345,48400.0
2006-12-12 11:30:00,19.38,19.38,19.29,19.31,25000.0,19.0247,19.0247,18.9363,18.956,25000.0
2006-12-12 12:00:00,19.31,19.33,19.09,19.1,93700.0,18.956,18.9756,18.74,18.7498,93700.0
2006-12-12 12:30:00,19.1,19.27,19.08,19.09,42000.0,18.7498,18.9167,18.7302,18.74,42000.0
2006-12-12 13:00:00,19.09,19.1,19.07,19.08,17300.0,18.74,18.7498,18.7204,18.7302,17300.0
2006-12-12 13:30:00,19.09,19.11,19.06,19.1,20200.0,18.74,18.7596,18.7106,18.7498,20200.0
2006-12-12 14:00:00,19.09,19.19,19.04,19.19,142200.0,18.74,18.8382,18.6909,18.8382,142200.0
2006-12-12 14:30:00,19.2,19.22,19.08,19.12,74400.0,18.848,18.8676,18.7302,18.7695,74400.0
2006-12-12 15:00:00,19.12,19.16,19.03,19.05,43200.0,18.7695,18.8087,18.6811,18.7007,43200.0
2006-12-12 15:30:00,19.06,19.09,19.03,19.08,64600.0,18.7106,18.74,18.6811,18.7302,64600.0
2006-12-13 09:30:00,19.09,19.2,18.96,18.98,114500.0,18.74,18.848,18.6124,18.632,114500.0
2006-12-13 10:00:00,18.98,19.02,18.83,18.93,157400.0,18.632,18.6713,18.4848,18.5829,157400.0
2006-12-13 10:30:00,18.92,19.13,18.84,19.02,84900.0,18.5731,18.7793,18.4946,18.6713,84900.0
2006-12-13 11:00:00,19.01,19.02,18.65,18.85,148000.0,18.6615,18.6713,18.3081,18.5044,148000.0
2006-12-13 11:30:00,18.85,18.85,18.62,18.75,159000.0,18.5044,18.5044,18.2786,18.4062,159000.0
2006-12-13 12:00:00,18.75,18.77,18.62,18.64,131400.0,18.4062,18.4259,18.2786,18.2983,131400.0
2006-12-13 12:30:00,18.65,18.8,18.64,18.8,73800.0,18.3081,18.4553,18.2983,18.4553,73800.0
2006-12-13 13:00:00,18.8,18.87,18.79,18.86,23100.0,18.4553,18.524,18.4455,18.5142,23100.0
2006-12-13 13:30:00,18.86,18.86,18.74,18.78,84200.0,18.5142,18.5142,18.3964,18.4357,84200.0
2006-12-13 14:00:00,18.79,18.81,18.74,18.75,38500.0,18.4455,18.4651,18.3964,18.4062,38500.0
2006-12-13 14:30:00,18.75,18.75,18.56,18.57,96500.0,18.4062,18.4062,18.2197,18.2295,96500.0
2006-12-13 15:00:00,18.6,18.62,18.45,18.52,158300.0,18.259,18.2786,18.1117,18.1805,158300.0
2006-12-13 15:30:00,18.54,18.65,18.54,18.64,224600.0,18.2001,18.3081,18.2001,18.2983,224600.0
2006-12-14 09:30:00,18.63,18.82,18.57,18.78,141500.0,18.2884,18.475,18.2295,18.4357,141500.0
2006-12-14 10:00:00,18.77,19.06,18.77,19.04,43200.0,18.4259,18.7106,18.4259,18.6909,43200.0
2006-12-14 10:30:00,19.06,19.06,18.94,18.95,86000.0,18.7106,18.7106,18.5928,18.6026,86000.0
2006-12-14 11:00:00,18.95,19.04,18.91,19.04,39600.0,18.6026,18.6909,18.5633,18.6909,39600.0
2006-12-14 11:30:00,19.04,19.12,19.02,19.12,49200.0,18.6909,18.7695,18.6713,18.7695,49200.0
2006-12-14 12:00:00,19.12,19.15,19.1,19.1,63500.0,18.7695,18.7989,18.7498,18.7498,63500.0
2006-12-14 12:30:00,19.1,19.15,19.04,19.04,54000.0,18.7498,18.7989,18.6909,18.6909,54000.0
2006-12-14 13:00:00,19.03,19.18,18.98,19.17,36300.0,18.6811,18.8284,18.632,18.8185,36300.0
2006-12-14 13:30:00,19.16,19.24,19.15,19.23,44400.0,18.8087,18.8873,18.7989,18.8774,44400.0
2006-12-14 14:00:00,19.23,19.27,19.17,19.19,64200.0,18.8774,18.9167,18.8185,18.8382,64200.0
2006-12-14 14:30:00,19.2,19.27,19.18,19.22,56300.0,18.848,18.9167,18.8284,18.8676,56300.0
2006-12-14 15:00:00,19.23,19.24,19.14,19.15,27600.0,18.8774,18.8873,18.7891,18.7989,27600.0
2006-12-14 15:30:00,19.16,19.2,19.07,19.07,89900.0,18.8087,18.848,18.7204,18.7204,89900.0
2006-12-15 09:30:00,19.17,19.37,19.12,19.34,112900.0,18.8185,19.0149,18.7695,18.9854,112900.0
2006-12-15 10:00:00,19.32,19.4,19.23,19.27,40000.0,18.9658,19.0443,18.8774,18.9167,40000.0
2006-12-15 10:30:00,19.27,19.29,19.22,19.24,24400.0,18.9167,18.9363,18.8676,18.8873,24400.0
2006-12-15 11:00:00,19.25,19.31,19.24,19.25,69200.0,18.8971,18.956,18.8873,18.8971,69200.0
2006-12-15 11:30:00,19.26,19.31,19.24,19.26,10900.0,18.9069,18.956,18.8873,18.9069,10900.0
2006-12-15 12:00:00,19.26,19.27,19.23,19.24,16600.0,18.9069,18.9167,18.8774,18.8873,16600.0
2006-12-15 12:30:00,19.24,19.31,19.22,19.26,13400.0,18.8873,18.956,18.8676,18.9069,13400.0
2006-12-15 13:00:00,19.26,19.27,19.21,19.24,15600.0,18.9069,18.9167,18.8578,18.8873,15600.0
2006-12-15 13:30:00,19.24,19.26,19.19,19.22,121000.0,18.8873,18.9069,18.8382,18.8676,121000.0
2006-12-15 14:00:00,19.22,19.27,19.21,19.25,38000.0,18.8676,18.9167,18.8578,18.8971,38000.0
2006-12-15 14:30:00,19.24,19.26,19.17,19.23,41000.0,18.8873,18.9069,18.8185,18.8774,41000.0
2006-12-15 15:00:00,19.23,19.24,19.19,19.21,31000.0,18.8774,18.8873,18.8382,18.8578,31000.0
2006-12-15 15:30:00,19.2,19.22,19.08,19.1,75800.0,18.848,18.8676,18.7302,18.7498,75800.0
2006-12-18 09:30:00,19.09,19.31,19.09,19.21,63900.0,18.74,18.956,18.74,18.8578,63900.0
2006-12-18 10:00:00,19.21,19.32,19.17,19.29,51400.0,18.8578,18.9658,18.8185,18.9363,51400.0
2006-12-18 10:30:00,19.28,19.29,19.2,19.24,23700.0,18.9265,18.9363,18.848,18.8873,23700.0
2006-12-18 11:00:00,19.25,19.25,19.17,19.17,33600.0,18.8971,18.8971,18.8185,18.8185,33600.0
2006-12-18 11:30:00,19.17,19.21,19.11,19.13,40300.0,18.8185,18.8578,18.7596,18.7793,40300.0
2006-12-18 12:00:00,19.12,19.13,19.06,19.12,34100.0,18.7695,18.7793,18.7106,18.7695,34100.0
2006-12-18 12:30:00,19.13,19.16,19.12,19.12,15500.0,18.7793,18.8087,18.7695,18.7695,15500.0
2006-12-18 13:00:00,19.11,19.11,19.07,19.07,22700.0,18.7596,18.7596,18.7204,18.7204,22700.0
2006-12-18 13:30:00,19.08,19.13,19.07,19.12,17800.0,18.7302,18.7793,18.7204,18.7695,17800.0
2006-12-18 14:00:00,19.12,19.14,19.05,19.05,30100.0,18.7695,18.7891,18.7007,18.7007,30100.0
2006-12-18 14:30:00,19.05,19.1,18.92,18.94,28600.0,18.7007,18.7498,18.5731,18.5928,28600.0
2006-12-18 15:00:00,18.93,18.96,18.87,18.9,34600.0,18.5829,18.6124,18.524,18.5535,34600.0
2006-12-18 15:30:00,18.9,19.0,18.88,18.91,67800.0,18.5535,18.6517,18.5339,18.5633,67800.0
2006-12-19 09:30:00,18.86,18.94,18.82,18.94,115400.0,18.5142,18.5928,18.475,18.5928,115400.0
2006-12-19 10:00:00,18.96,19.08,18.95,19.05,57000.0,18.6124,18.7302,18.6026,18.7007,57000.0
2006-12-19 10:30:00,19.05,19.09,18.92,19.08,39600.0,18.7007,18.74,18.5731,18.7302,39600.0
2006-12-19 11:00:00,19.07,19.14,19.0,19.02,56000.0,18.7204,18.7891,18.6517,18.6713,56000.0
2006-12-19 11:30:00,19.03,19.08,18.98,19.04,86400.0,18.6811,18.7302,18.632,18.6909,86400.0
2006-12-19 12:00:00,19.04,19.14,18.99,19.14,104400.0,18.6909,18.7891,18.6418,18.7891,104400.0
2006-12-19 12:30:00,19.15,19.33,19.13,19.24,118100.0,18.7989,18.9756,18.7793,18.8873,118100.0
2006-12-19 13:00:00,19.25,19.27,19.19,19.26,38500.0,18.8971,18.9167,18.8382,18.9069,38500.0
2006-12-19 13:30:00,19.24,19.32,19.23,19.28,50000.0,18.8873,18.9658,18.8774,18.9265,50000.0
2006-12-19 14:00:00,19.28,19.4,19.28,19.35,101400.0,18.9265,19.0443,18.9265,18.9952,101400.0
2006-12-19 14:30:00,19.36,19.36,19.31,19.34,49200.0,19.0051,19.0051,18.956,18.9854,49200.0
2006-12-19 15:00:00,19.34,19.37,19.32,19.32,62900.0,18.9854,19.0149,18.9658,18.9658,62900.0
2006-12-19 15:30:00,19.32,19.43,19.3,19.36,198900.0,18.9658,19.0738,18.9462,19.0051,198900.0
2006-12-20 09:30:00,19.32,19.41,19.22,19.41,41800.0,18.9658,19.0541,18.8676,19.0541,41800.0
2006-12-20 10:00:00,19.41,19.56,19.4,19.55,79000.0,19.0541,19.2014,19.0443,19.1916,79000.0
2006-12-20 10:30:00,19.55,20.0,19.53,19.84,437900.0,19.1916,19.6333,19.1719,19.4763,437900.0
2006-12-20 11:00:00,19.85,19.9,19.82,19.87,43800.0,19.4861,19.5352,19.4566,19.5057,43800.0
2006-12-20 11:30:00,19.87,19.96,19.82,19.85,83300.0,19.5057,19.5941,19.4566,19.4861,83300.0
2006-12-20 12:00:00,19.84,19.95,19.8,19.95,83700.0,19.4763,19.5842,19.437,19.5842,83700.0
2006-12-20 12:30:00,19.94,20.01,19.89,19.96,172300.0,19.5744,19.6431,19.5253,19.5941,172300.0
2006-12-20 13:00:00,19.96,20.05,19.94,20.01,192500.0,19.5941,19.6824,19.5744,19.6431,192500.0
2006-12-20 13:30:00,20.01,20.05,19.93,19.99,147300.0,19.6431,19.6824,19.5646,19.6235,147300.0
2006-12-20 14:00:00,19.99,20.0,19.85,19.92,346600.0,19.6235,19.6333,19.4861,19.5548,346600.0
2006-12-20 14:30:00,19.92,19.95,19.85,19.86,133300.0,19.5548,19.5842,19.4861,19.4959,133300.0
2006-12-20 15:00:00,19.86,19.89,19.83,19.88,49000.0,19.4959,19.5253,19.4664,19.5155,49000.0
2006-12-20 15:30:00,19.88,19.91,19.83,19.87,153100.0,19.5155,19.545,19.4664,19.5057,153100.0
2006-12-21 09:30:00,19.8,19.81,19.62,19.62,74700.0,19.437,19.4468,19.2603,19.2603,74700.0
2006-12-21 10:00:00,19.62,19.69,19.59,19.61,40800.0,19.2603,19.329,19.2308,19.2505,40800.0
2006-12-21 10:30:00,19.61,19.66,19.6,19.63,32600.0,19.2505,19.2996,19.2407,19.2701,32600.0
2006-12-21 11:00:00,19.64,19.67,19.58,19.64,29000.0,19.2799,19.3094,19.221,19.2799,29000.0
2006-12-21 11:30:00,19.65,19.65,19.47,19.5,59400.0,19.2897,19.2897,19.113,19.1425,59400.0
2006-12-21 12:00:00,19.49,19.52,19.34,19.34,75000.0,19.1327,19.1621,18.9854,18.9854,75000.0
2006-12-21 12:30:00,19.34,19.38,19.23,19.32,74000.0,18.9854,19.0247,18.8774,18.9658,74000.0
2006-12-21 13:00:00,19.32,19.35,19.23,19.27,73900.0,18.9658,18.9952,18.8774,18.9167,73900.0
2006-12-21 13:30:00,19.26,19.33,19.25,19.3,49200.0,18.9069,18.9756,18.8971,18.9462,49200.0
2006-12-21 14:00:00,19.32,19.37,19.26,19.36,27900.0,18.9658,19.0149,18.9069,19.0051,27900.0
2006-12-21 14:30:00,19.36,19.45,19.35,19.42,54100.0,19.0051,19.0934,18.9952,19.064,54100.0
2006-12-21 15:00:00,19.42,19.56,19.4,19.53,86900.0,19.064,19.2014,19.0443,19.1719,86900.0
2006-12-21 15:30:00,19.53,19.55,19.45,19.52,76300.0,19.1719,19.1916,19.0934,19.1621,76300.0
2006-12-22 09:30:00,19.55,19.55,19.36,19.44,20900.0,19.1916,19.1916,19.0051,19.0836,20900.0
2006-12-22 10:00:00,19.44,19.65,19.43,19.6,41000.0,19.0836,19.2897,19.0738,19.2407,41000.0
2006-12-22 10:30:00,19.6,19.61,19.44,19.5,28800.0,19.2407,19.2505,19.0836,19.1425,28800.0
2006-12-22 11:00:00,19.49,19.52,19.34,19.35,23300.0,19.1327,19.1621,18.9854,18.9952,23300.0
2006-12-22 11:30:00,19.36,19.42,19.33,19.39,32500.0,19.0051,19.064,18.9756,19.0345,32500.0
2006-12-22 12:00:00,19.37,19.43,19.3,19.41,12900.0,19.0149,19.0738,18.9462,19.0541,12900.0
2006-12-22 12:30:00,19.39,19.42,19.33,19.34,6000.0,19.0345,19.064,18.9756,18.9854,6000.0
2006-12-22 13:00:00,19.35,19.44,19.3,19.35,20300.0,18.9952,19.0836,18.9462,18.9952,20300.0
2006-12-22 13:30:00,19.32,19.39,19.32,19.39,8700.0,18.9658,19.0345,18.9658,19.0345,8700.0
2006-12-22 14:00:00,19.37,19.44,19.34,19.35,16400.0,19.0149,19.0836,18.9854,18.9952,16400.0
2006-12-22 14:30:00,19.34,19.4,19.31,19.39,13400.0,18.9854,19.0443,18.956,19.0345,13400.0
2006-12-22 15:00:00,19.38,19.43,19.36,19.38,16800.0,19.0247,19.0738,19.0051,19.0247,16800.0
2006-12-22 15:30:00,19.37,19.39,19.32,19.32,39200.0,19.0149,19.0345,18.9658,18.9658,39200.0
2006-12-26 09:30:00,19.36,19.53,19.25,19.49,20000.0,19.0051,19.1719,18.8971,19.1327,20000.0
2006-12-26 10:00:00,19.48,19.53,19.45,19.51,8300.0,19.1229,19.1719,19.0934,19.1523,8300.0
2006-12-26 10:30:00,19.5,19.5,19.43,19.43,6000.0,19.1425,19.1425,19.0738,19.0738,6000.0
2006-12-26 11:00:00,19.42,19.44,19.39,19.43,12600.0,19.064,19.0836,19.0345,19.0738,12600.0
2006-12-26 11:30:00,19.42,19.48,19.4,19.46,32000.0,19.064,19.1229,19.0443,19.1032,32000.0
2006-12-26 12:00:00,19.45,19.55,19.45,19.53,23500.0,19.0934,19.1916,19.0934,19.1719,23500.0
2006-12-26 12:30:00,19.52,19.62,19.5,19.58,50900.0,19.1621,19.2603,19.1425,19.221,50900.0
2006-12-26 13:00:00,19.57,19.59,19.55,19.59,12000.0,19.2112,19.2308,19.1916,19.2308,12000.0
2006-12-26 13:30:00,19.58,19.63,19.56,19.62,18300.0,19.221,19.2701,19.2014,19.2603,18300.0
2006-12-26 14:00:00,19.61,19.72,19.57,19.67,53800.0,19.2505,19.3585,19.2112,19.3094,53800.0
2006-12-26 14:30:00,19.67,19.67,19.6,19.63,40600.0,19.3094,19.3094,19.2407,19.2701,40600.0
2006-12-26 15:00:00,19.63,19.68,19.61,19.65,245400.0,19.2701,19.3192,19.2505,19.2897,245400.0
2006-12-26 15:30:00,19.65,19.79,19.65,19.74,72700.0,19.2897,19.4272,19.2897,19.3781,72700.0
2006-12-27 09:30:00,19.78,19.96,19.75,19.75,35000.0,19.4174,19.5941,19.3879,19.3879,35000.0
2006-12-27 10:00:00,19.75,19.88,19.73,19.74,27600.0,19.3879,19.5155,19.3683,19.3781,27600.0
2006-12-27 10:30:00,19.75,19.78,19.6,19.78,76100.0,19.3879,19.4174,19.2407,19.4174,76100.0
2006-12-27 11:00:00,19.78,19.81,19.75,19.76,21900.0,19.4174,19.4468,19.3879,19.3977,21900.0
2006-12-27 11:30:00,19.76,19.76,19.7,19.75,51000.0,19.3977,19.3977,19.3388,19.3879,51000.0
2006-12-27 12:00:00,19.76,19.78,19.68,19.72,30000.0,19.3977,19.4174,19.3192,19.3585,30000.0
2006-12-27 12:30:00,19.72,19.9,19.72,19.84,42600.0,19.3585,19.5352,19.3585,19.4763,42600.0
2006-12-27 13:00:00,19.83,19.84,19.75,19.75,19100.0,19.4664,19.4763,19.3879,19.3879,19100.0
2006-12-27 13:30:00,19.75,19.81,19.72,19.8,40800.0,19.3879,19.4468,19.3585,19.437,40800.0
2006-12-27 14:00:00,19.8,19.82,19.77,19.77,17100.0,19.437,19.4566,19.4075,19.4075,17100.0
2006-12-27 14:30:00,19.78,19.78,19.75,19.78,19300.0,19.4174,19.4174,19.3879,19.4174,19300.0
2006-12-27 15:00:00,19.78,19.78,19.74,19.75,23600.0,19.4174,19.4174,19.3781,19.3879,23600.0
2006-12-27 15:30:00,19.76,19.83,19.75,19.8,50000.0,19.3977,19.4664,19.3879,19.437,50000.0
2006-12-28 09:30:00,19.72,19.82,19.66,19.79,28000.0,19.3585,19.4566,19.2996,19.4272,28000.0
2006-12-28 10:00:00,19.79,19.9,19.77,19.81,35000.0,19.4272,19.5352,19.4075,19.4468,35000.0
2006-12-28 10:30:00,19.82,19.84,19.79,19.81,43300.0,19.4566,19.4763,19.4272,19.4468,43300.0
2006-12-28 11:00:00,19.81,19.87,19.77,19.85,35100.0,19.4468,19.5057,19.4075,19.4861,35100.0
2006-12-28 11:30:00,19.85,19.89,19.84,19.88,35000.0,19.4861,19.5253,19.4763,19.5155,35000.0
2006-12-28 12:00:00,19.86,19.92,19.84,19.9,54400.0,19.4959,19.5548,19.4763,19.5352,54400.0
2006-12-28 12:30:00,19.9,19.98,19.9,19.95,17800.0,19.5352,19.6137,19.5352,19.5842,17800.0
2006-12-28 13:00:00,19.96,19.98,19.95,19.98,46400.0,19.5941,19.6137,19.5842,19.6137,46400.0
2006-12-28 13:30:00,19.98,20.05,19.96,19.99,51500.0,19.6137,19.6824,19.5941,19.6235,51500.0
2006-12-28 14:00:00,19.99,20.02,19.97,20.0,45100.0,19.6235,19.653,19.6039,19.6333,45100.0
2006-12-28 14:30:00,20.0,20.0,19.95,19.96,28100.0,19.6333,19.6333,19.5842,19.5941,28100.0
2006-12-28 15:00:00,19.96,19.96,19.86,19.87,61000.0,19.5941,19.5941,19.4959,19.5057,61000.0
2006-12-28 15:30:00,19.87,19.88,19.82,19.82,72600.0,19.5057,19.5155,19.4566,19.4566,72600.0
2006-12-29 09:30:00,19.75,19.85,19.72,19.77,19700.0,19.3879,19.4861,19.3585,19.4075,19700.0
2006-12-29 10:00:00,19.78,19.82,19.75,19.75,9400.0,19.4174,19.4566,19.3879,19.3879,9400.0
2006-12-29 10:30:00,19.77,19.78,19.75,19.77,25300.0,19.4075,19.4174,19.3879,19.4075,25300.0
2006-12-29 11:00:00,19.77,19.78,19.75,19.76,8600.0,19.4075,19.4174,19.3879,19.3977,8600.0
2006-12-29 11:30:00,19.75,19.77,19.75,19.76,12400.0,19.3879,19.4075,19.3879,19.3977,12400.0
2006-12-29 12:00:00,19.75,19.79,19.75,19.76,15800.0,19.3879,19.4272,19.3879,19.3977,15800.0
2006-12-29 12:30:00,19.75,19.76,19.75,19.75,16400.0,19.3879,19.3977,19.3879,19.3879,16400.0
2006-12-29 13:00:00,19.75,19.77,19.75,19.76,14000.0,19.3879,19.4075,19.3879,19.3977,14000.0
2006-12-29 13:30:00,19.75,19.77,19.75,19.75,17900.0,19.3879,19.4075,19.3879,19.3879,17900.0
2006-12-29 14:00:00,19.75,19.76,19.7,19.7,49200.0,19.3879,19.3977,19.3388,19.3388,49200.0
2006-12-29 14:30:00,19.7,19.81,19.7,19.76,65100.0,19.3388,19.4468,19.3388,19.3977,65100.0
2006-12-29 15:00:00,19.76,19.77,19.75,19.77,61600.0,19.3977,19.4075,19.3879,19.4075,61600.0
2006-12-29 15:30:00,19.75,19.77,19.65,19.7,138800.0,19.3879,19.4075,19.2897,19.3388,138800.0
2007-01-03 09:30:00,19.79,19.87,19.65,19.65,117100.0,19.4272,19.5057,19.2897,19.2897,117100.0
2007-01-03 10:00:00,19.67,19.79,19.66,19.75,128000.0,19.3094,19.4272,19.2996,19.3879,128000.0
2007-01-03 10:30:00,19.75,19.79,19.72,19.76,114500.0,19.3879,19.4272,19.3585,19.3977,114500.0
2007-01-03 11:00:00,19.75,19.75,19.54,19.56,91100.0,19.3879,19.3879,19.1818,19.2014,91100.0
2007-01-03 11:30:00,19.57,19.58,19.44,19.45,86900.0,19.2112,19.221,19.0836,19.0934,86900.0
2007-01-03 12:00:00,19.44,19.46,19.07,19.17,166200.0,19.0836,19.1032,18.7204,18.8185,166200.0
2007-01-03 12:30:00,19.17,19.27,19.13,19.25,70500.0,18.8185,18.9167,18.7793,18.8971,70500.0
2007-01-03 13:00:00,19.25,19.33,19.22,19.25,113100.0,18.8971,18.9756,18.8676,18.8971,113100.0
2007-01-03 13:30:00,19.24,19.24,19.11,19.12,46100.0,18.8873,18.8873,18.7596,18.7695,46100.0
2007-01-03 14:00:00,19.12,19.13,18.87,18.97,120900.0,18.7695,18.7793,18.524,18.6222,120900.0
2007-01-03 14:30:00,18.97,19.0,18.91,18.92,85400.0,18.6222,18.6517,18.5633,18.5731,85400.0
2007-01-03 15:00:00,18.92,19.02,18.9,19.01,64300.0,18.5731,18.6713,18.5535,18.6615,64300.0
2007-01-03 15:30:00,19.01,19.16,19.01,19.15,91600.0,18.6615,18.8087,18.6615,18.7989,91600.0
2007-01-04 09:30:00,19.08,19.26,19.05,19.16,81400.0,18.7302,18.9069,18.7007,18.8087,81400.0
2007-01-04 10:00:00,19.16,19.17,18.96,19.02,61700.0,18.8087,18.8185,18.6124,18.6713,61700.0
2007-01-04 10:30:00,19.02,19.16,18.99,19.06,101200.0,18.6713,18.8087,18.6418,18.7106,101200.0
2007-01-04 11:00:00,19.04,19.14,19.02,19.1,53100.0,18.6909,18.7891,18.6713,18.7498,53100.0
2007-01-04 11:30:00,19.09,19.18,19.08,19.12,33000.0,18.74,18.8284,18.7302,18.7695,33000.0
2007-01-04 12:00:00,19.11,19.14,19.04,19.09,31400.0,18.7596,18.7891,18.6909,18.74,31400.0
2007-01-04 12:30:00,19.08,19.13,19.04,19.1,34400.0,18.7302,18.7793,18.6909,18.7498,34400.0
2007-01-04 13:00:00,19.11,19.12,19.0,19.06,53300.0,18.7596,18.7695,18.6517,18.7106,53300.0
2007-01-04 13:30:00,19.06,19.11,18.99,19.09,39000.0,18.7106,18.7596,18.6418,18.74,39000.0
2007-01-04 14:00:00,19.1,19.11,19.03,19.04,58100.0,18.7498,18.7596,18.6811,18.6909,58100.0
2007-01-04 14:30:00,19.03,19.19,19.02,19.17,103600.0,18.6811,18.8382,18.6713,18.8185,103600.0
2007-01-04 15:00:00,19.17,19.28,19.16,19.2,82800.0,18.8185,18.9265,18.8087,18.848,82800.0
2007-01-04 15:30:00,19.21,19.41,19.18,19.24,505600.0,18.8578,19.0541,18.8284,18.8873,505600.0
2007-01-05 09:30:00,19.08,19.09,18.77,18.77,71100.0,18.7302,18.74,18.4259,18.4259,71100.0
2007-01-05 10:00:00,18.77,19.0,18.76,18.94,112800.0,18.4259,18.6517,18.4161,18.5928,112800.0
2007-01-05 10:30:00,18.92,19.01,18.89,18.91,72200.0,18.5731,18.6615,18.5437,18.5633,72200.0
2007-01-05 11:00:00,18.93,18.94,18.71,18.76,49600.0,18.5829,18.5928,18.367,18.4161,49600.0
2007-01-05 11:30:00,18.74,18.82,18.73,18.78,36200.0,18.3964,18.475,18.3866,18.4357,36200.0
2007-01-05 12:00:00,18.78,18.83,18.78,18.8,23800.0,18.4357,18.4848,18.4357,18.4553,23800.0
2007-01-05 12:30:00,18.78,18.87,18.71,18.77,63500.0,18.4357,18.524,18.367,18.4259,63500.0
2007-01-05 13:00:00,18.77,18.88,18.71,18.87,44800.0,18.4259,18.5339,18.367,18.524,44800.0
2007-01-05 13:30:00,18.86,18.9,18.77,18.88,61200.0,18.5142,18.5535,18.4259,18.5339,61200.0
2007-01-05 14:00:00,18.88,18.9,18.8,18.85,44800.0,18.5339,18.5535,18.4553,18.5044,44800.0
2007-01-05 14:30:00,18.84,18.91,18.81,18.86,66700.0,18.4946,18.5633,18.4651,18.5142,66700.0
2007-01-05 15:00:00,18.85,18.88,18.76,18.79,67800.0,18.5044,18.5339,18.4161,18.4455,67800.0
2007-01-05 15:30:00,18.78,18.83,18.76,18.81,58600.0,18.4357,18.4848,18.4161,18.4651,58600.0
2007-01-08 09:30:00,18.76,18.84,18.67,18.68,24700.0,18.4161,18.4946,18.3277,18.3375,24700.0
2007-01-08 10:00:00,18.66,18.77,18.66,18.73,37300.0,18.3179,18.4259,18.3179,18.3866,37300.0
2007-01-08 10:30:00,18.71,18.8,18.71,18.73,52400.0,18.367,18.4553,18.367,18.3866,52400.0
2007-01-08 11:00:00,18.73,18.86,18.71,18.85,38100.0,18.3866,18.5142,18.367,18.5044,38100.0
2007-01-08 11:30:00,18.86,18.95,18.86,18.92,56900.0,18.5142,18.6026,18.5142,18.5731,56900.0
2007-01-08 12:00:00,18.91,18.94,18.89,18.91,28400.0,18.5633,18.5928,18.5437,18.5633,28400.0
2007-01-08 12:30:00,18.9,19.04,18.9,19.02,73100.0,18.5535,18.6909,18.5535,18.6713,73100.0
2007-01-08 13:00:00,19.01,19.02,18.97,19.01,40800.0,18.6615,18.6713,18.6222,18.6615,40800.0
2007-01-08 13:30:00,19.0,19.18,19.0,19.14,63800.0,18.6517,18.8284,18.6517,18.7891,63800.0
2007-01-08 14:00:00,19.14,19.17,19.12,19.12,36800.0,18.7891,18.8185,18.7695,18.7695,36800.0
2007-01-08 14:30:00,19.11,19.12,19.05,19.07,49500.0,18.7596,18.7695,18.7007,18.7204,49500.0
2007-01-08 15:00:00,19.07,19.16,19.07,19.1,41700.0,18.7204,18.8087,18.7204,18.7498,41700.0
2007-01-08 15:30:00,19.1,19.13,19.02,19.05,70800.0,18.7498,18.7793,18.6713,18.7007,70800.0
2007-01-09 09:30:00,19.01,19.05,18.87,19.03,48300.0,18.6615,18.7007,18.524,18.6811,48300.0
2007-01-09 10:00:00,19.05,19.17,19.05,19.14,52800.0,18.7007,18.8185,18.7007,18.7891,52800.0
2007-01-09 10:30:00,19.13,19.24,19.11,19.18,38000.0,18.7793,18.8873,18.7596,18.8284,38000.0
2007-01-09 11:00:00,19.18,19.26,19.1,19.13,36000.0,18.8284,18.9069,18.7498,18.7793,36000.0
2007-01-09 11:30:00,19.15,19.16,19.07,19.1,82700.0,18.7989,18.8087,18.7204,18.7498,82700.0
2007-01-09 12:00:00,19.09,19.16,19.01,19.09,101400.0,18.74,18.8087,18.6615,18.74,101400.0
2007-01-09 12:30:00,19.11,19.18,19.09,19.15,60700.0,18.7596,18.8284,18.74,18.7989,60700.0
2007-01-09 13:00:00,19.15,19.2,19.13,19.18,25400.0,18.7989,18.848,18.7793,18.8284,25400.0
2007-01-09 13:30:00,19.18,19.28,19.16,19.18,30900.0,18.8284,18.9265,18.8087,18.8284,30900.0
2007-01-09 14:00:00,19.18,19.28,19.18,19.18,28800.0,18.8284,18.9265,18.8284,18.8284,28800.0
2007-01-09 14:30:00,19.17,19.22,19.15,19.19,31100.0,18.8185,18.8676,18.7989,18.8382,31100.0
2007-01-09 15:00:00,19.19,19.28,19.15,19.23,90500.0,18.8382,18.9265,18.7989,18.8774,90500.0
2007-01-09 15:30:00,19.23,19.26,19.14,19.17,63600.0,18.8774,18.9069,18.7891,18.8185,63600.0
2007-01-10 09:30:00,19.06,19.42,19.0,19.38,68300.0,18.7106,19.064,18.6517,19.0247,68300.0
2007-01-10 10:00:00,19.38,19.5,19.34,19.47,60900.0,19.0247,19.1425,18.9854,19.113,60900.0
2007-01-10 10:30:00,19.49,19.6,19.44,19.58,67500.0,19.1327,19.2407,19.0836,19.221,67500.0
2007-01-10 11:00:00,19.59,19.63,19.54,19.6,47800.0,19.2308,19.2701,19.1818,19.2407,47800.0
2007-01-10 11:30:00,19.61,19.65,19.59,19.61,47200.0,19.2505,19.2897,19.2308,19.2505,47200.0
2007-01-10 12:00:00,19.61,19.63,19.5,19.5,42100.0,19.2505,19.2701,19.1425,19.1425,42100.0
2007-01-10 12:30:00,19.51,19.63,19.47,19.61,61500.0,19.1523,19.2701,19.113,19.2505,61500.0
2007-01-10 13:00:00,19.6,19.65,19.6,19.65,54700.0,19.2407,19.2897,19.2407,19.2897,54700.0
2007-01-10 13:30:00,19.65,19.7,19.62,19.68,66600.0,19.2897,19.3388,19.2603,19.3192,66600.0
2007-01-10 14:00:00,19.69,19.73,19.67,19.7,55900.0,19.329,19.3683,19.3094,19.3388,55900.0
2007-01-10 14:30:00,19.7,19.75,19.68,19.73,209600.0,19.3388,19.3879,19.3192,19.3683,209600.0
2007-01-10 15:00:00,19.74,19.78,19.7,19.71,166900.0,19.3781,19.4174,19.3388,19.3486,166900.0
2007-01-10 15:30:00,19.72,19.81,19.72,19.74,170300.0,19.3585,19.4468,19.3585,19.3781,170300.0
2007-01-11 09:30:00,19.84,19.99,19.8,19.96,65800.0,19.4763,19.6235,19.437,19.5941,65800.0
2007-01-11 10:00:00,19.96,19.98,19.69,19.69,57600.0,19.5941,19.6137,19.329,19.329,57600.0
2007-01-11 10:30:00,19.68,19.77,19.66,19.76,45800.0,19.3192,19.4075,19.2996,19.3977,45800.0
2007-01-11 11:00:00,19.76,19.8,19.75,19.79,29200.0,19.3977,19.437,19.3879,19.4272,29200.0
2007-01-11 11:30:00,19.79,19.8,19.73,19.77,51600.0,19.4272,19.437,19.3683,19.4075,51600.0
2007-01-11 12:00:00,19.77,19.78,19.7,19.75,29200.0,19.4075,19.4174,19.3388,19.3879,29200.0
2007-01-11 12:30:00,19.76,19.77,19.71,19.75,25000.0,19.3977,19.4075,19.3486,19.3879,25000.0
2007-01-11 13:00:00,19.75,19.76,19.67,19.69,32900.0,19.3879,19.3977,19.3094,19.329,32900.0
2007-01-11 13:30:00,19.69,19.75,19.67,19.71,454600.0,19.329,19.3879,19.3094,19.3486,454600.0
2007-01-11 14:00:00,19.7,19.7,19.6,19.61,41100.0,19.3388,19.3388,19.2407,19.2505,41100.0
2007-01-11 14:30:00,19.61,19.74,19.61,19.73,48800.0,19.2505,19.3781,19.2505,19.3683,48800.0
2007-01-11 15:00:00,19.74,19.75,19.67,19.73,48800.0,19.3781,19.3879,19.3094,19.3683,48800.0
2007-01-11 15:30:00,19.73,19.75,19.73,19.74,709300.0,19.3683,19.3879,19.3683,19.3781,709300.0
2007-01-12 09:30:00,19.73,19.97,19.73,19.97,28500.0,19.3683,19.6039,19.3683,19.6039,28500.0
2007-01-12 10:00:00,19.96,19.97,19.9,19.9,18300.0,19.5941,19.6039,19.5352,19.5352,18300.0
2007-01-12 10:30:00,19.91,19.98,19.86,19.97,28500.0,19.545,19.6137,19.4959,19.6039,28500.0
2007-01-12 11:00:00,19.97,20.11,19.97,20.1,98900.0,19.6039,19.7413,19.6039,19.7315,98900.0
2007-01-12 11:30:00,20.09,20.27,20.07,20.25,92100.0,19.7217,19.8984,19.702,19.8787,92100.0
2007-01-12 12:00:00,20.24,20.38,20.23,20.37,74500.0,19.8689,20.0064,19.8591,19.9965,74500.0
2007-01-12 12:30:00,20.37,20.41,20.23,20.38,111000.0,19.9965,20.0358,19.8591,20.0064,111000.0
2007-01-12 13:00:00,20.38,20.4,20.32,20.34,35400.0,20.0064,20.026,19.9475,19.9671,35400.0
2007-01-12 13:30:00,20.34,20.54,20.34,20.49,168600.0,19.9671,20.1634,19.9671,20.1143,168600.0
2007-01-12 14:00:00,20.5,20.61,20.46,20.47,76300.0,20.1242,20.2321,20.0849,20.0947,76300.0
2007-01-12 14:30:00,20.47,20.49,20.4,20.42,53400.0,20.0947,20.1143,20.026,20.0456,53400.0
2007-01-12 15:00:00,20.42,20.51,20.41,20.47,74000.0,20.0456,20.134,20.0358,20.0947,74000.0
2007-01-12 15:30:00,20.48,20.68,20.46,20.56,347900.0,20.1045,20.3009,20.0849,20.1831,347900.0
2007-01-16 09:30:00,20.75,20.9,20.52,20.56,136000.0,20.3696,20.5168,20.1438,20.1831,136000.0
2007-01-16 10:00:00,20.56,20.74,20.5,20.71,99000.0,20.1831,20.3598,20.1242,20.3303,99000.0
2007-01-16 10:30:00,20.71,20.73,20.55,20.62,57800.0,20.3303,20.3499,20.1732,20.242,57800.0
2007-01-16 11:00:00,20.61,20.7,20.59,20.61,76700.0,20.2321,20.3205,20.2125,20.2321,76700.0
2007-01-16 11:30:00,20.61,20.8,20.59,20.76,141500.0,20.2321,20.4187,20.2125,20.3794,141500.0
2007-01-16 12:00:00,20.76,20.8,20.74,20.76,50900.0,20.3794,20.4187,20.3598,20.3794,50900.0
2007-01-16 12:30:00,20.76,20.81,20.75,20.76,77500.0,20.3794,20.4285,20.3696,20.3794,77500.0
2007-01-16 13:00:00,20.77,20.8,20.69,20.73,115400.0,20.3892,20.4187,20.3107,20.3499,115400.0
2007-01-16 13:30:00,20.73,20.84,20.7,20.81,74000.0,20.3499,20.4579,20.3205,20.4285,74000.0
2007-01-16 14:00:00,20.83,20.89,20.8,20.84,60600.0,20.4481,20.507,20.4187,20.4579,60600.0
2007-01-16 14:30:00,20.85,20.88,20.78,20.78,56300.0,20.4677,20.4972,20.399,20.399,56300.0
2007-01-16 15:00:00,20.79,20.79,20.75,20.75,46200.0,20.4088,20.4088,20.3696,20.3696,46200.0
2007-01-16 15:30:00,20.76,20.78,20.7,20.73,171200.0,20.3794,20.399,20.3205,20.3499,171200.0
2007-01-17 09:30:00,20.75,20.9,20.73,20.78,64600.0,20.3696,20.5168,20.3499,20.399,64600.0
2007-01-17 10:00:00,20.78,20.79,20.75,20.79,37500.0,20.399,20.4088,20.3696,20.4088,37500.0
2007-01-17 10:30:00,20.79,20.79,20.73,20.75,26400.0,20.4088,20.4088,20.3499,20.3696,26400.0
2007-01-17 11:00:00,20.76,20.77,20.71,20.74,51500.0,20.3794,20.3892,20.3303,20.3598,51500.0
2007-01-17 11:30:00,20.74,20.75,20.67,20.69,29400.0,20.3598,20.3696,20.291,20.3107,29400.0
2007-01-17 12:00:00,20.73,20.77,20.73,20.75,41300.0,20.3499,20.3892,20.3499,20.3696,41300.0
2007-01-17 12:30:00,20.75,20.76,20.72,20.74,23000.0,20.3696,20.3794,20.3401,20.3598,23000.0
2007-01-17 13:00:00,20.75,20.75,20.71,20.72,22300.0,20.3696,20.3696,20.3303,20.3401,22300.0
2007-01-17 13:30:00,20.72,20.76,20.7,20.71,51800.0,20.3401,20.3794,20.3205,20.3303,51800.0
2007-01-17 14:00:00,20.71,20.76,20.64,20.66,57400.0,20.3303,20.3794,20.2616,20.2812,57400.0
2007-01-17 14:30:00,20.67,20.76,20.67,20.76,85100.0,20.291,20.3794,20.291,20.3794,85100.0
2007-01-17 15:00:00,20.75,20.75,20.64,20.66,52400.0,20.3696,20.3696,20.2616,20.2812,52400.0
2007-01-17 15:30:00,20.66,20.7,20.57,20.63,150000.0,20.2812,20.3205,20.1929,20.2518,150000.0
2007-01-18 09:30:00,20.63,20.82,20.63,20.74,33000.0,20.2518,20.4383,20.2518,20.3598,33000.0
2007-01-18 10:00:00,20.73,20.73,20.41,20.68,289200.0,20.3499,20.3499,20.0358,20.3009,289200.0
2007-01-18 10:30:00,20.68,20.71,20.55,20.58,31700.0,20.3009,20.3303,20.1732,20.2027,31700.0
2007-01-18 11:00:00,20.57,20.69,20.57,20.67,74400.0,20.1929,20.3107,20.1929,20.291,74400.0
2007-01-18 11:30:00,20.66,20.72,20.6,20.63,44600.0,20.2812,20.3401,20.2223,20.2518,44600.0
2007-01-18 12:00:00,20.6,20.72,20.58,20.68,104700.0,20.2223,20.3401,20.2027,20.3009,104700.0
2007-01-18 12:30:00,20.68,20.69,20.63,20.69,18300.0,20.3009,20.3107,20.2518,20.3107,18300.0
2007-01-18 13:00:00,20.69,20.7,20.63,20.69,25600.0,20.3107,20.3205,20.2518,20.3107,25600.0
2007-01-18 13:30:00,20.69,20.7,20.62,20.66,37700.0,20.3107,20.3205,20.242,20.2812,37700.0
2007-01-18 14:00:00,20.65,20.72,20.55,20.66,62900.0,20.2714,20.3401,20.1732,20.2812,62900.0
2007-01-18 14:30:00,20.67,20.67,20.6,20.61,42300.0,20.291,20.291,20.2223,20.2321,42300.0
2007-01-18 15:00:00,20.62,20.66,20.43,20.45,102900.0,20.242,20.2812,20.0554,20.0751,102900.0
2007-01-18 15:30:00,20.45,20.5,20.34,20.35,130200.0,20.0751,20.1242,19.9671,19.9769,130200.0
2007-01-19 09:30:00,20.26,20.41,20.08,20.08,63500.0,19.8886,20.0358,19.7119,19.7119,63500.0
2007-01-19 10:00:00,20.1,20.23,20.08,20.19,72200.0,19.7315,19.8591,19.7119,19.8198,72200.0
2007-01-19 10:30:00,20.19,20.32,20.17,20.29,89200.0,19.8198,19.9475,19.8002,19.918,89200.0
2007-01-19 11:00:00,20.28,20.34,20.24,20.32,44000.0,19.9082,19.9671,19.8689,19.9475,44000.0
2007-01-19 11:30:00,20.3,20.37,20.27,20.28,34700.0,19.9278,19.9965,19.8984,19.9082,34700.0
2007-01-19 12:00:00,20.28,20.34,20.23,20.23,31100.0,19.9082,19.9671,19.8591,19.8591,31100.0
2007-01-19 12:30:00,20.23,20.28,20.23,20.25,39300.0,19.8591,19.9082,19.8591,19.8787,39300.0
2007-01-19 13:00:00,20.24,20.3,20.22,20.26,44100.0,19.8689,19.9278,19.8493,19.8886,44100.0
2007-01-19 13:30:00,20.26,20.27,20.2,20.26,38800.0,19.8886,19.8984,19.8297,19.8886,38800.0
2007-01-19 14:00:00,20.26,20.29,20.2,20.26,89700.0,19.8886,19.918,19.8297,19.8886,89700.0
2007-01-19 14:30:00,20.26,20.33,20.24,20.33,114500.0,19.8886,19.9573,19.8689,19.9573,114500.0
2007-01-19 15:00:00,20.32,20.39,20.23,20.37,77100.0,19.9475,20.0162,19.8591,19.9965,77100.0
2007-01-19 15:30:00,20.37,20.37,20.27,20.29,154800.0,19.9965,19.9965,19.8984,19.918,154800.0
2007-01-22 09:30:00,20.35,20.41,20.2,20.3,62600.0,19.9769,20.0358,19.8297,19.9278,62600.0
2007-01-22 10:00:00,20.27,20.28,19.95,19.98,106600.0,19.8984,19.9082,19.5842,19.6137,106600.0
2007-01-22 10:30:00,19.98,20.07,19.96,20.03,80600.0,19.6137,19.702,19.5941,19.6628,80600.0
2007-01-22 11:00:00,20.03,20.09,20.02,20.07,54300.0,19.6628,19.7217,19.653,19.702,54300.0
2007-01-22 11:30:00,20.06,20.1,20.0,20.0,66300.0,19.6922,19.7315,19.6333,19.6333,66300.0
2007-01-22 12:00:00,20.0,20.05,19.95,20.03,50500.0,19.6333,19.6824,19.5842,19.6628,50500.0
2007-01-22 12:30:00,20.03,20.05,19.91,19.95,488200.0,19.6628,19.6824,19.545,19.5842,488200.0
2007-01-22 13:00:00,19.95,19.96,19.87,19.9,71000.0,19.5842,19.5941,19.5057,19.5352,71000.0
2007-01-22 13:30:00,19.91,19.97,19.8,19.87,90500.0,19.545,19.6039,19.437,19.5057,90500.0
2007-01-22 14:00:00,19.87,20.07,19.87,20.03,63800.0,19.5057,19.702,19.5057,19.6628,63800.0
2007-01-22 14:30:00,20.05,20.05,19.95,19.97,43100.0,19.6824,19.6824,19.5842,19.6039,43100.0
2007-01-22 15:00:00,19.97,20.0,19.94,19.97,79500.0,19.6039,19.6333,19.5744,19.6039,79500.0
2007-01-22 15:30:00,19.98,20.03,19.95,19.97,127200.0,19.6137,19.6628,19.5842,19.6039,127200.0
2007-01-23 09:30:00,20.04,20.24,20.0,20.04,114300.0,19.6726,19.8689,19.6333,19.6726,114300.0
2007-01-23 10:00:00,20.05,20.09,19.97,20.0,115900.0,19.6824,19.7217,19.6039,19.6333,115900.0
2007-01-23 10:30:00,20.0,20.01,19.95,20.0,549300.0,19.6333,19.6431,19.5842,19.6333,549300.0
2007-01-23 11:00:00,20.0,20.0,19.88,19.89,640900.0,19.6333,19.6333,19.5155,19.5253,640900.0
2007-01-23 11:30:00,19.9,19.92,19.84,19.91,62000.0,19.5352,19.5548,19.4763,19.545,62000.0
2007-01-23 12:00:00,19.9,19.99,19.9,19.99,1771400.0,19.5352,19.6235,19.5352,19.6235,1771400.0
2007-01-23 12:30:00,20.0,20.0,19.94,19.97,62600.0,19.6333,19.6333,19.5744,19.6039,62600.0
2007-01-23 13:00:00,19.97,19.98,19.88,19.92,73700.0,19.6039,19.6137,19.5155,19.5548,73700.0
2007-01-23 13:30:00,19.92,19.95,19.84,19.88,67100.0,19.5548,19.5842,19.4763,19.5155,67100.0
2007-01-23 14:00:00,19.88,19.99,19.84,19.96,128500.0,19.5155,19.6235,19.4763,19.5941,128500.0
2007-01-23 14:30:00,19.95,19.95,19.72,19.76,193800.0,19.5842,19.5842,19.3585,19.3977,193800.0
2007-01-23 15:00:00,19.77,19.95,19.77,19.94,128900.0,19.4075,19.5842,19.4075,19.5744,128900.0
2007-01-23 15:30:00,19.95,19.95,19.85,19.89,234200.0,19.5842,19.5842,19.4861,19.5253,234200.0
2007-01-24 09:30:00,20.89,21.0,20.66,20.97,539000.0,20.507,20.615,20.2812,20.5855,539000.0
2007-01-24 10:00:00,20.95,20.99,20.8,20.94,430300.0,20.5659,20.6052,20.4187,20.5561,430300.0
2007-01-24 10:30:00,20.94,20.94,20.88,20.89,201200.0,20.5561,20.5561,20.4972,20.507,201200.0
2007-01-24 11:00:00,20.89,20.92,20.82,20.88,215800.0,20.507,20.5365,20.4383,20.4972,215800.0
2007-01-24 11:30:00,20.86,20.95,20.84,20.9,291700.0,20.4776,20.5659,20.4579,20.5168,291700.0
2007-01-24 12:00:00,20.9,20.94,20.88,20.92,112100.0,20.5168,20.5561,20.4972,20.5365,112100.0
2007-01-24 12:30:00,20.92,20.93,20.89,20.92,151500.0,20.5365,20.5463,20.507,20.5365,151500.0
2007-01-24 13:00:00,20.92,20.99,20.89,20.97,223900.0,20.5365,20.6052,20.507,20.5855,223900.0
2007-01-24 13:30:00,20.97,21.23,20.97,21.04,608800.0,20.5855,20.8408,20.5855,20.6543,608800.0
2007-01-24 14:00:00,21.04,21.05,20.94,21.0,215700.0,20.6543,20.6641,20.5561,20.615,215700.0
2007-01-24 14:30:00,21.0,21.0,20.98,21.0,145800.0,20.615,20.615,20.5954,20.615,145800.0
2007-01-24 15:00:00,21.0,21.0,20.89,20.93,350600.0,20.615,20.615,20.507,20.5463,350600.0
2007-01-24 15:30:00,20.94,20.99,20.85,20.94,394200.0,20.5561,20.6052,20.4677,20.5561,394200.0
2007-01-25 09:30:00,20.8,20.97,20.6,20.84,115300.0,20.4187,20.5855,20.2223,20.4579,115300.0
2007-01-25 10:00:00,20.86,20.87,20.69,20.7,71900.0,20.4776,20.4874,20.3107,20.3205,71900.0
2007-01-25 10:30:00,20.71,20.77,20.7,20.77,72400.0,20.3303,20.3892,20.3205,20.3892,72400.0
2007-01-25 11:00:00,20.78,20.8,20.76,20.77,98800.0,20.399,20.4187,20.3794,20.3892,98800.0
2007-01-25 11:30:00,20.76,20.79,20.75,20.76,45200.0,20.3794,20.4088,20.3696,20.3794,45200.0
2007-01-25 12:00:00,20.76,20.77,20.71,20.73,37000.0,20.3794,20.3892,20.3303,20.3499,37000.0
2007-01-25 12:30:00,20.74,20.78,20.73,20.76,35500.0,20.3598,20.399,20.3499,20.3794,35500.0
2007-01-25 13:00:00,20.75,20.76,20.71,20.74,66300.0,20.3696,20.3794,20.3303,20.3598,66300.0
2007-01-25 13:30:00,20.74,20.8,20.65,20.75,192400.0,20.3598,20.4187,20.2714,20.3696,192400.0
2007-01-25 14:00:00,20.75,20.77,20.71,20.75,86100.0,20.3696,20.3892,20.3303,20.3696,86100.0
2007-01-25 14:30:00,20.75,20.78,20.72,20.76,87600.0,20.3696,20.399,20.3401,20.3794,87600.0
2007-01-25 15:00:00,20.75,20.77,20.68,20.74,120800.0,20.3696,20.3892,20.3009,20.3598,120800.0
2007-01-25 15:30:00,20.73,20.78,20.7,20.75,512800.0,20.3499,20.399,20.3205,20.3696,512800.0
2007-01-26 09:30:00,20.82,21.0,20.71,20.74,262600.0,20.4383,20.615,20.3303,20.3598,262600.0
2007-01-26 10:00:00,20.75,20.93,20.63,20.92,186200.0,20.3696,20.5463,20.2518,20.5365,186200.0
2007-01-26 10:30:00,20.92,20.96,20.86,20.91,70600.0,20.5365,20.5757,20.4776,20.5266,70600.0
2007-01-26 11:00:00,20.92,20.92,20.85,20.88,224200.0,20.5365,20.5365,20.4677,20.4972,224200.0
2007-01-26 11:30:00,20.88,20.94,20.85,20.91,47700.0,20.4972,20.5561,20.4677,20.5266,47700.0
2007-01-26 12:00:00,20.9,21.0,20.9,20.97,95300.0,20.5168,20.615,20.5168,20.5855,95300.0
2007-01-26 12:30:00,20.98,21.0,20.96,20.98,119500.0,20.5954,20.615,20.5757,20.5954,119500.0
2007-01-26 13:00:00,20.97,21.0,20.96,20.98,39500.0,20.5855,20.615,20.5757,20.5954,39500.0
2007-01-26 13:30:00,20.97,21.0,20.9,20.93,69200.0,20.5855,20.615,20.5168,20.5463,69200.0
2007-01-26 14:00:00,20.92,20.95,20.87,20.91,56900.0,20.5365,20.5659,20.4874,20.5266,56900.0
2007-01-26 14:30:00,20.89,20.95,20.86,20.92,100400.0,20.507,20.5659,20.4776,20.5365,100400.0
2007-01-26 15:00:00,20.91,20.99,20.9,20.94,166200.0,20.5266,20.6052,20.5168,20.5561,166200.0
2007-01-26 15:30:00,20.94,20.95,20.88,20.91,188600.0,20.5561,20.5659,20.4972,20.5266,188600.0
2007-01-29 09:30:00,20.98,21.0,20.93,20.93,144600.0,20.5954,20.615,20.5463,20.5463,144600.0
2007-01-29 10:00:00,20.93,20.97,20.82,20.91,87600.0,20.5463,20.5855,20.4383,20.5266,87600.0
2007-01-29 10:30:00,20.92,20.99,20.91,20.98,157600.0,20.5365,20.6052,20.5266,20.5954,157600.0
2007-01-29 11:00:00,20.99,20.99,20.9,20.91,76200.0,20.6052,20.6052,20.5168,20.5266,76200.0
2007-01-29 11:30:00,20.91,20.96,20.88,20.96,42300.0,20.5266,20.5757,20.4972,20.5757,42300.0
2007-01-29 12:00:00,20.96,20.96,20.86,20.89,49000.0,20.5757,20.5757,20.4776,20.507,49000.0
2007-01-29 12:30:00,20.9,20.91,20.83,20.89,64600.0,20.5168,20.5266,20.4481,20.507,64600.0
2007-01-29 13:00:00,20.89,20.91,20.76,20.77,147300.0,20.507,20.5266,20.3794,20.3892,147300.0
2007-01-29 13:30:00,20.76,20.78,20.67,20.74,128300.0,20.3794,20.399,20.291,20.3598,128300.0
2007-01-29 14:00:00,20.73,20.88,20.72,20.88,143800.0,20.3499,20.4972,20.3401,20.4972,143800.0
2007-01-29 14:30:00,20.86,20.89,20.83,20.84,46300.0,20.4776,20.507,20.4481,20.4579,46300.0
2007-01-29 15:00:00,20.85,20.88,20.79,20.8,58800.0,20.4677,20.4972,20.4088,20.4187,58800.0
2007-01-29 15:30:00,20.8,20.86,20.78,20.83,79400.0,20.4187,20.4776,20.399,20.4481,79400.0
2007-01-30 09:30:00,20.82,21.0,20.82,20.9,58500.0,20.4383,20.615,20.4383,20.5168,58500.0
2007-01-30 10:00:00,20.9,20.9,20.65,20.71,227600.0,20.5168,20.5168,20.2714,20.3303,227600.0
2007-01-30 10:30:00,20.73,20.8,20.7,20.8,104000.0,20.3499,20.4187,20.3205,20.4187,104000.0
2007-01-30 11:00:00,20.79,20.85,20.78,20.82,41300.0,20.4088,20.4677,20.399,20.4383,41300.0
2007-01-30 11:30:00,20.83,20.85,20.73,20.77,180700.0,20.4481,20.4677,20.3499,20.3892,180700.0
2007-01-30 12:00:00,20.77,20.79,20.7,20.78,33500.0,20.3892,20.4088,20.3205,20.399,33500.0
2007-01-30 12:30:00,20.77,20.78,20.69,20.7,59100.0,20.3892,20.399,20.3107,20.3205,59100.0
2007-01-30 13:00:00,20.71,20.8,20.65,20.79,687000.0,20.3303,20.4187,20.2714,20.4088,687000.0
2007-01-30 13:30:00,20.79,20.81,20.77,20.78,191600.0,20.4088,20.4285,20.3892,20.399,191600.0
2007-01-30 14:00:00,20.79,20.8,20.73,20.8,466600.0,20.4088,20.4187,20.3499,20.4187,466600.0
2007-01-30 14:30:00,20.8,20.8,20.78,20.79,42500.0,20.4187,20.4187,20.399,20.4088,42500.0
2007-01-30 15:00:00,20.79,20.81,20.78,20.8,52100.0,20.4088,20.4285,20.399,20.4187,52100.0
2007-01-30 15:30:00,20.8,20.82,20.74,20.81,612600.0,20.4187,20.4383,20.3598,20.4285,612600.0
2007-01-31 09:30:00,20.82,20.86,20.7,20.78,169900.0,20.4383,20.4776,20.3205,20.399,169900.0
2007-01-31 10:00:00,20.79,20.82,20.6,20.64,142300.0,20.4088,20.4383,20.2223,20.2616,142300.0
2007-01-31 10:30:00,20.64,20.66,20.53,20.57,96500.0,20.2616,20.2812,20.1536,20.1929,96500.0
2007-01-31 11:00:00,20.57,20.59,20.44,20.47,741600.0,20.1929,20.2125,20.0653,20.0947,741600.0
2007-01-31 11:30:00,20.45,20.46,20.33,20.38,108800.0,20.0751,20.0849,19.9573,20.0064,108800.0
2007-01-31 12:00:00,20.37,20.52,20.37,20.51,187400.0,19.9965,20.1438,19.9965,20.134,187400.0
2007-01-31 12:30:00,20.49,20.51,20.49,20.51,60400.0,20.1143,20.134,20.1143,20.134,60400.0
2007-01-31 13:00:00,20.51,20.52,20.49,20.5,141100.0,20.134,20.1438,20.1143,20.1242,141100.0
2007-01-31 13:30:00,20.49,20.52,20.44,20.49,102300.0,20.1143,20.1438,20.0653,20.1143,102300.0
2007-01-31 14:00:00,20.49,20.52,20.44,20.5,159000.0,20.1143,20.1438,20.0653,20.1242,159000.0
2007-01-31 14:30:00,20.49,20.64,20.49,20.62,226100.0,20.1143,20.2616,20.1143,20.242,226100.0
2007-01-31 15:00:00,20.61,20.75,20.6,20.73,91800.0,20.2321,20.3696,20.2223,20.3499,91800.0
2007-01-31 15:30:00,20.73,20.73,20.57,20.58,214000.0,20.3499,20.3499,20.1929,20.2027,214000.0
2007-02-01 09:30:00,20.76,21.0,20.74,20.89,108200.0,20.3794,20.615,20.3598,20.507,108200.0
2007-02-01 10:00:00,20.89,20.92,20.76,20.79,96200.0,20.507,20.5365,20.3794,20.4088,96200.0
2007-02-01 10:30:00,20.79,20.79,20.72,20.77,57800.0,20.4088,20.4088,20.3401,20.3892,57800.0
2007-02-01 11:00:00,20.77,20.77,20.66,20.7,210300.0,20.3892,20.3892,20.2812,20.3205,210300.0
2007-02-01 11:30:00,20.71,20.84,20.71,20.8,120000.0,20.3303,20.4579,20.3303,20.4187,120000.0
2007-02-01 12:00:00,20.8,20.83,20.72,20.75,81600.0,20.4187,20.4481,20.3401,20.3696,81600.0
2007-02-01 12:30:00,20.75,20.8,20.73,20.79,52900.0,20.3696,20.4187,20.3499,20.4088,52900.0
2007-02-01 13:00:00,20.79,20.87,20.78,20.8,179000.0,20.4088,20.4874,20.399,20.4187,179000.0
2007-02-01 13:30:00,20.8,20.9,20.8,20.86,104000.0,20.4187,20.5168,20.4187,20.4776,104000.0
2007-02-01 14:00:00,20.86,20.89,20.8,20.86,86600.0,20.4776,20.507,20.4187,20.4776,86600.0
2007-02-01 14:30:00,20.86,20.96,20.81,20.95,144000.0,20.4776,20.5757,20.4285,20.5659,144000.0
2007-02-01 15:00:00,20.94,21.0,20.89,21.0,190800.0,20.5561,20.615,20.507,20.615,190800.0
2007-02-01 15:30:00,21.0,21.0,20.97,20.98,155100.0,20.615,20.615,20.5855,20.5954,155100.0
2007-02-02 09:30:00,21.0,21.44,20.86,21.39,527100.0,20.615,21.0469,20.4776,20.9978,527100.0
2007-02-02 10:00:00,21.38,21.55,21.27,21.54,198200.0,20.988,21.1549,20.88,21.1451,198200.0
2007-02-02 10:30:00,21.54,21.57,21.31,21.34,205000.0,21.1451,21.1745,20.9193,20.9488,205000.0
2007-02-02 11:00:00,21.33,21.43,21.21,21.23,97200.0,20.9389,21.0371,20.8211,20.8408,97200.0
2007-02-02 11:30:00,21.23,21.28,21.13,21.26,56300.0,20.8408,20.8899,20.7426,20.8702,56300.0
2007-02-02 12:00:00,21.22,21.37,21.21,21.31,89100.0,20.831,20.9782,20.8211,20.9193,89100.0
2007-02-02 12:30:00,21.29,21.3,21.1,21.11,65600.0,20.8997,20.9095,20.7132,20.723,65600.0
2007-02-02 13:00:00,21.11,21.2,21.04,21.07,88300.0,20.723,20.8113,20.6543,20.6837,88300.0
2007-02-02 13:30:00,21.08,21.1,20.97,21.09,110800.0,20.6935,20.7132,20.5855,20.7033,110800.0
2007-02-02 14:00:00,21.08,21.11,21.0,21.01,89200.0,20.6935,20.723,20.615,20.6248,89200.0
2007-02-02 14:30:00,21.01,21.06,20.99,21.01,106500.0,20.6248,20.6739,20.6052,20.6248,106500.0
2007-02-02 15:00:00,21.01,21.05,20.97,20.97,110100.0,20.6248,20.6641,20.5855,20.5855,110100.0
2007-02-02 15:30:00,20.98,21.04,20.97,20.98,143800.0,20.5954,20.6543,20.5855,20.5954,143800.0
2007-02-05 09:30:00,20.94,21.02,20.73,20.75,70800.0,20.5561,20.6346,20.3499,20.3696,70800.0
2007-02-05 10:00:00,20.75,20.89,20.7,20.89,54300.0,20.3696,20.507,20.3205,20.507,54300.0
2007-02-05 10:30:00,20.91,20.97,20.86,20.92,102300.0,20.5266,20.5855,20.4776,20.5365,102300.0
2007-02-05 11:00:00,20.92,20.96,20.88,20.95,54900.0,20.5365,20.5757,20.4972,20.5659,54900.0
2007-02-05 11:30:00,20.95,20.98,20.91,20.92,59000.0,20.5659,20.5954,20.5266,20.5365,59000.0
2007-02-05 12:00:00,20.91,20.92,20.88,20.9,39500.0,20.5266,20.5365,20.4972,20.5168,39500.0
2007-02-05 12:30:00,20.9,20.9,20.84,20.89,49200.0,20.5168,20.5168,20.4579,20.507,49200.0
2007-02-05 13:00:00,20.89,20.91,20.86,20.86,50200.0,20.507,20.5266,20.4776,20.4776,50200.0
2007-02-05 13:30:00,20.86,20.89,20.84,20.85,39100.0,20.4776,20.507,20.4579,20.4677,39100.0
2007-02-05 14:00:00,20.85,20.91,20.84,20.89,49300.0,20.4677,20.5266,20.4579,20.507,49300.0
2007-02-05 14:30:00,20.89,20.9,20.85,20.87,48200.0,20.507,20.5168,20.4677,20.4874,48200.0
2007-02-05 15:00:00,20.86,20.88,20.82,20.82,47500.0,20.4776,20.4972,20.4383,20.4383,47500.0
2007-02-05 15:30:00,20.82,20.85,20.74,20.76,82200.0,20.4383,20.4677,20.3598,20.3794,82200.0
2007-02-06 09:30:00,20.82,21.13,20.82,20.99,101800.0,20.4383,20.7426,20.4383,20.6052,101800.0
2007-02-06 10:00:00,20.99,21.03,20.94,20.99,118100.0,20.6052,20.6444,20.5561,20.6052,118100.0
2007-02-06 10:30:00,20.99,21.03,20.95,20.96,63600.0,20.6052,20.6444,20.5659,20.5757,63600.0
2007-02-06 11:00:00,20.97,21.01,20.94,20.98,56100.0,20.5855,20.6248,20.5561,20.5954,56100.0
2007-02-06 11:30:00,20.99,21.04,20.96,20.99,80800.0,20.6052,20.6543,20.5757,20.6052,80800.0
2007-02-06 12:00:00,20.99,21.03,20.97,21.01,64600.0,20.6052,20.6444,20.5855,20.6248,64600.0
2007-02-06 12:30:00,21.01,21.02,20.99,21.01,31300.0,20.6248,20.6346,20.6052,20.6248,31300.0
2007-02-06 13:00:00,21.01,21.03,20.88,21.0,286500.0,20.6248,20.6444,20.4972,20.615,286500.0
2007-02-06 13:30:00,21.0,21.04,20.96,20.97,75800.0,20.615,20.6543,20.5757,20.5855,75800.0
2007-02-06 14:00:00,20.98,21.02,20.96,21.0,83000.0,20.5954,20.6346,20.5757,20.615,83000.0
2007-02-06 14:30:00,21.0,21.09,20.99,21.04,71800.0,20.615,20.7033,20.6052,20.6543,71800.0
2007-02-06 15:00:00,21.05,21.15,21.01,21.13,81400.0,20.6641,20.7622,20.6248,20.7426,81400.0
2007-02-06 15:30:00,21.13,21.17,21.1,21.14,117700.0,20.7426,20.7819,20.7132,20.7524,117700.0
2007-02-07 09:30:00,21.21,21.25,21.1,21.2,95000.0,20.8211,20.8604,20.7132,20.8113,95000.0
2007-02-07 10:00:00,21.21,21.35,21.16,21.34,52500.0,20.8211,20.9586,20.7721,20.9488,52500.0
2007-02-07 10:30:00,21.34,21.35,21.21,21.21,30900.0,20.9488,20.9586,20.8211,20.8211,30900.0
2007-02-07 11:00:00,21.22,21.28,21.22,21.23,33600.0,20.831,20.8899,20.831,20.8408,33600.0
2007-02-07 11:30:00,21.23,21.29,21.2,21.22,37900.0,20.8408,20.8997,20.8113,20.831,37900.0
2007-02-07 12:00:00,21.23,21.26,21.22,21.23,18800.0,20.8408,20.8702,20.831,20.8408,18800.0
2007-02-07 12:30:00,21.24,21.28,21.18,21.25,18900.0,20.8506,20.8899,20.7917,20.8604,18900.0
2007-02-07 13:00:00,21.26,21.29,21.23,21.29,35100.0,20.8702,20.8997,20.8408,20.8997,35100.0
2007-02-07 13:30:00,21.29,21.41,21.27,21.38,60000.0,20.8997,21.0175,20.88,20.988,60000.0
2007-02-07 14:00:00,21.38,21.38,21.26,21.33,43900.0,20.988,20.988,20.8702,20.9389,43900.0
2007-02-07 14:30:00,21.31,21.32,21.23,21.25,54800.0,20.9193,20.9291,20.8408,20.8604,54800.0
2007-02-07 15:00:00,21.25,21.28,21.23,21.24,48600.0,20.8604,20.8899,20.8408,20.8506,48600.0
2007-02-07 15:30:00,21.23,21.28,21.18,21.27,139900.0,20.8408,20.8899,20.7917,20.88,139900.0
2007-02-08 09:30:00,21.25,21.27,21.12,21.12,56900.0,20.8604,20.88,20.7328,20.7328,56900.0
2007-02-08 10:00:00,21.12,21.23,21.1,21.23,105800.0,20.7328,20.8408,20.7132,20.8408,105800.0
2007-02-08 10:30:00,21.23,21.3,21.15,21.16,52400.0,20.8408,20.9095,20.7622,20.7721,52400.0
2007-02-08 11:00:00,21.16,21.21,21.11,21.21,38300.0,20.7721,20.8211,20.723,20.8211,38300.0
2007-02-08 11:30:00,21.2,21.25,21.15,21.25,38600.0,20.8113,20.8604,20.7622,20.8604,38600.0
2007-02-08 12:00:00,21.24,21.27,21.19,21.22,43200.0,20.8506,20.88,20.8015,20.831,43200.0
2007-02-08 12:30:00,21.24,21.24,21.18,21.22,26200.0,20.8506,20.8506,20.7917,20.831,26200.0
2007-02-08 13:00:00,21.22,21.34,21.22,21.34,41800.0,20.831,20.9488,20.831,20.9488,41800.0
2007-02-08 13:30:00,21.33,21.34,21.22,21.28,56600.0,20.9389,20.9488,20.831,20.8899,56600.0
2007-02-08 14:00:00,21.28,21.34,21.22,21.27,68500.0,20.8899,20.9488,20.831,20.88,68500.0
2007-02-08 14:30:00,21.27,21.33,21.23,21.29,71800.0,20.88,20.9389,20.8408,20.8997,71800.0
2007-02-08 15:00:00,21.3,21.38,21.27,21.32,52700.0,20.9095,20.988,20.88,20.9291,52700.0
2007-02-08 15:30:00,21.32,21.37,21.23,21.25,130800.0,20.9291,20.9782,20.8408,20.8604,130800.0
2007-02-09 09:30:00,21.29,21.29,21.12,21.13,42800.0,20.8997,20.8997,20.7328,20.7426,42800.0
2007-02-09 10:00:00,21.12,21.21,21.1,21.19,38900.0,20.7328,20.8211,20.7132,20.8015,38900.0
2007-02-09 10:30:00,21.16,21.18,21.13,21.16,15300.0,20.7721,20.7917,20.7426,20.7721,15300.0
2007-02-09 11:00:00,21.17,21.18,21.04,21.05,23600.0,20.7819,20.7917,20.6543,20.6641,23600.0
2007-02-09 11:30:00,21.04,21.08,21.04,21.07,15300.0,20.6543,20.6935,20.6543,20.6837,15300.0
2007-02-09 12:00:00,21.06,21.12,21.05,21.07,21500.0,20.6739,20.7328,20.6641,20.6837,21500.0
2007-02-09 12:30:00,21.07,21.07,20.9,20.92,33700.0,20.6837,20.6837,20.5168,20.5365,33700.0
2007-02-09 13:00:00,20.91,20.91,20.8,20.83,22900.0,20.5266,20.5266,20.4187,20.4481,22900.0
2007-02-09 13:30:00,20.82,20.85,20.76,20.76,25800.0,20.4383,20.4677,20.3794,20.3794,25800.0
2007-02-09 14:00:00,20.76,20.84,20.75,20.78,38600.0,20.3794,20.4579,20.3696,20.399,38600.0
2007-02-09 14:30:00,20.78,20.84,20.73,20.81,136800.0,20.399,20.4579,20.3499,20.4285,136800.0
2007-02-09 15:00:00,20.81,20.98,20.81,20.98,61300.0,20.4285,20.5954,20.4285,20.5954,61300.0
2007-02-09 15:30:00,20.97,20.97,20.88,20.91,67500.0,20.5855,20.5855,20.4972,20.5266,67500.0
2007-02-12 09:30:00,20.89,20.96,20.7,20.73,65700.0,20.507,20.5757,20.3205,20.3499,65700.0
2007-02-12 10:00:00,20.77,20.83,20.69,20.73,61200.0,20.3892,20.4481,20.3107,20.3499,61200.0
2007-02-12 10:30:00,20.73,20.79,20.7,20.78,34300.0,20.3499,20.4088,20.3205,20.399,34300.0
2007-02-12 11:00:00,20.77,20.85,20.71,20.73,43200.0,20.3892,20.4677,20.3303,20.3499,43200.0
2007-02-12 11:30:00,20.71,20.78,20.66,20.69,83700.0,20.3303,20.399,20.2812,20.3107,83700.0
2007-02-12 12:00:00,20.69,20.71,20.64,20.67,33800.0,20.3107,20.3303,20.2616,20.291,33800.0
2007-02-12 12:30:00,20.68,20.75,20.66,20.73,25200.0,20.3009,20.3696,20.2812,20.3499,25200.0
2007-02-12 13:00:00,20.73,20.73,20.66,20.71,24800.0,20.3499,20.3499,20.2812,20.3303,24800.0
2007-02-12 13:30:00,20.71,20.74,20.61,20.64,73600.0,20.3303,20.3598,20.2321,20.2616,73600.0
2007-02-12 14:00:00,20.64,20.66,20.56,20.59,34500.0,20.2616,20.2812,20.1831,20.2125,34500.0
2007-02-12 14:30:00,20.6,20.63,20.55,20.61,38100.0,20.2223,20.2518,20.1732,20.2321,38100.0
2007-02-12 15:00:00,20.6,20.68,20.58,20.65,105200.0,20.2223,20.3009,20.2027,20.2714,105200.0
2007-02-12 15:30:00,20.66,20.7,20.6,20.68,78900.0,20.2812,20.3205,20.2223,20.3009,78900.0
2007-02-13 09:30:00,20.75,20.97,20.75,20.93,50700.0,20.3696,20.5855,20.3696,20.5463,50700.0
2007-02-13 10:00:00,20.93,20.95,20.87,20.92,38600.0,20.5463,20.5659,20.4874,20.5365,38600.0
2007-02-13 10:30:00,20.92,20.93,20.68,20.69,66400.0,20.5365,20.5463,20.3009,20.3107,66400.0
2007-02-13 11:00:00,20.69,20.74,20.67,20.74,38200.0,20.3107,20.3598,20.291,20.3598,38200.0
2007-02-13 11:30:00,20.75,20.86,20.75,20.84,73200.0,20.3696,20.4776,20.3696,20.4579,73200.0
2007-02-13 12:00:00,20.84,20.84,20.75,20.76,23500.0,20.4579,20.4579,20.3696,20.3794,23500.0
2007-02-13 12:30:00,20.77,20.79,20.75,20.79,43200.0,20.3892,20.4088,20.3696,20.4088,43200.0
2007-02-13 13:00:00,20.79,20.84,20.76,20.82,34900.0,20.4088,20.4579,20.3794,20.4383,34900.0
2007-02-13 13:30:00,20.83,20.95,20.8,20.93,44100.0,20.4481,20.5659,20.4187,20.5463,44100.0
2007-02-13 14:00:00,20.93,20.96,20.82,20.94,88300.0,20.5463,20.5757,20.4383,20.5561,88300.0
2007-02-13 14:30:00,20.93,20.97,20.91,20.94,46500.0,20.5463,20.5855,20.5266,20.5561,46500.0
2007-02-13 15:00:00,20.94,20.94,20.87,20.91,46200.0,20.5561,20.5561,20.4874,20.5266,46200.0
2007-02-13 15:30:00,20.91,20.99,20.88,20.98,83800.0,20.5266,20.6052,20.4972,20.5954,83800.0
2007-02-14 09:30:00,21.13,21.14,20.97,21.11,102900.0,20.7426,20.7524,20.5855,20.723,102900.0
2007-02-14 10:00:00,21.12,21.45,21.09,21.43,90600.0,20.7328,21.0567,20.7033,21.0371,90600.0
2007-02-14 10:30:00,21.44,21.5,21.42,21.44,98900.0,21.0469,21.1058,21.0273,21.0469,98900.0
2007-02-14 11:00:00,21.45,21.49,21.43,21.44,45200.0,21.0567,21.096,21.0371,21.0469,45200.0
2007-02-14 11:30:00,21.45,21.51,21.36,21.45,111800.0,21.0567,21.1156,20.9684,21.0567,111800.0
2007-02-14 12:00:00,21.45,21.52,21.44,21.5,90300.0,21.0567,21.1255,21.0469,21.1058,90300.0
2007-02-14 12:30:00,21.51,21.53,21.46,21.5,55400.0,21.1156,21.1353,21.0666,21.1058,55400.0
2007-02-14 13:00:00,21.5,21.56,21.48,21.52,50500.0,21.1058,21.1647,21.0862,21.1255,50500.0
2007-02-14 13:30:00,21.52,21.55,21.49,21.52,89700.0,21.1255,21.1549,21.096,21.1255,89700.0
2007-02-14 14:00:00,21.52,21.55,21.48,21.54,47700.0,21.1255,21.1549,21.0862,21.1451,47700.0
2007-02-14 14:30:00,21.55,21.57,21.52,21.55,49500.0,21.1549,21.1745,21.1255,21.1549,49500.0
2007-02-14 15:00:00,21.54,21.57,21.51,21.55,132100.0,21.1451,21.1745,21.1156,21.1549,132100.0
2007-02-14 15:30:00,21.55,21.55,21.46,21.51,106200.0,21.1549,21.1549,21.0666,21.1156,106200.0
2007-02-15 09:30:00,21.55,21.65,21.45,21.62,70500.0,21.1549,21.2531,21.0567,21.2236,70500.0
2007-02-15 10:00:00,21.61,21.63,21.54,21.57,99200.0,21.2138,21.2334,21.1451,21.1745,99200.0
2007-02-15 10:30:00,21.57,21.64,21.57,21.6,32900.0,21.1745,21.2433,21.1745,21.204,32900.0
2007-02-15 11:00:00,21.6,21.7,21.6,21.65,136200.0,21.204,21.3022,21.204,21.2531,136200.0
2007-02-15 11:30:00,21.66,21.67,21.63,21.65,74400.0,21.2629,21.2727,21.2334,21.2531,74400.0
2007-02-15 12:00:00,21.66,21.66,21.58,21.59,56300.0,21.2629,21.2629,21.1844,21.1942,56300.0
2007-02-15 12:30:00,21.6,21.73,21.59,21.71,37200.0,21.204,21.3316,21.1942,21.312,37200.0
2007-02-15 13:00:00,21.71,21.77,21.71,21.75,60400.0,21.312,21.3709,21.312,21.3512,60400.0
2007-02-15 13:30:00,21.75,21.96,21.75,21.95,287600.0,21.3512,21.5574,21.3512,21.5476,287600.0
2007-02-15 14:00:00,21.93,21.98,21.88,21.91,153300.0,21.5279,21.577,21.4789,21.5083,153300.0
2007-02-15 14:30:00,21.91,21.91,21.78,21.85,87800.0,21.5083,21.5083,21.3807,21.4494,87800.0
2007-02-15 15:00:00,21.86,21.94,21.79,21.84,113500.0,21.4592,21.5378,21.3905,21.4396,113500.0
2007-02-15 15:30:00,21.84,21.89,21.75,21.78,273400.0,21.4396,21.4887,21.3512,21.3807,273400.0
2007-02-16 09:30:00,21.8,21.9,21.6,21.65,58900.0,21.4003,21.4985,21.204,21.2531,58900.0
2007-02-16 10:00:00,21.62,21.67,21.47,21.6,28800.0,21.2236,21.2727,21.0764,21.204,28800.0
2007-02-16 10:30:00,21.62,21.77,21.61,21.75,23600.0,21.2236,21.3709,21.2138,21.3512,23600.0
2007-02-16 11:00:00,21.75,21.83,21.71,21.83,45900.0,21.3512,21.4298,21.312,21.4298,45900.0
2007-02-16 11:30:00,21.83,21.93,21.8,21.83,31500.0,21.4298,21.5279,21.4003,21.4298,31500.0
2007-02-16 12:00:00,21.81,21.84,21.72,21.81,54600.0,21.4101,21.4396,21.3218,21.4101,54600.0
2007-02-16 12:30:00,21.8,21.86,21.76,21.86,21200.0,21.4003,21.4592,21.3611,21.4592,21200.0
2007-02-16 13:00:00,21.85,21.86,21.79,21.81,17100.0,21.4494,21.4592,21.3905,21.4101,17100.0
2007-02-16 13:30:00,21.8,21.84,21.79,21.8,22600.0,21.4003,21.4396,21.3905,21.4003,22600.0
2007-02-16 14:00:00,21.81,21.84,21.8,21.82,19100.0,21.4101,21.4396,21.4003,21.42,19100.0
2007-02-16 14:30:00,21.81,21.82,21.78,21.8,468500.0,21.4101,21.42,21.3807,21.4003,468500.0
2007-02-16 15:00:00,21.8,21.82,21.76,21.77,38300.0,21.4003,21.42,21.3611,21.3709,38300.0
2007-02-16 15:30:00,21.77,21.81,21.75,21.78,77100.0,21.3709,21.4101,21.3512,21.3807,77100.0
2007-02-20 09:30:00,21.67,21.9,21.64,21.84,42600.0,21.2727,21.4985,21.2433,21.4396,42600.0
2007-02-20 10:00:00,21.83,22.0,21.73,21.99,160400.0,21.4298,21.5967,21.3316,21.5868,160400.0
2007-02-20 10:30:00,22.0,22.2,21.97,22.17,74900.0,21.5967,21.793,21.5672,21.7635,74900.0
2007-02-20 11:00:00,22.17,22.38,22.16,22.24,140300.0,21.7635,21.9697,21.7537,21.8323,140300.0
2007-02-20 11:30:00,22.24,22.27,22.15,22.2,44300.0,21.8323,21.8617,21.7439,21.793,44300.0
2007-02-20 12:00:00,22.17,22.17,22.08,22.09,295400.0,21.7635,21.7635,21.6752,21.685,295400.0
2007-02-20 12:30:00,22.11,22.15,21.99,22.11,106600.0,21.7046,21.7439,21.5868,21.7046,106600.0
2007-02-20 13:00:00,22.11,22.11,22.02,22.04,180700.0,21.7046,21.7046,21.6163,21.6359,180700.0
2007-02-20 13:30:00,22.05,22.15,22.04,22.12,115400.0,21.6457,21.7439,21.6359,21.7145,115400.0
2007-02-20 14:00:00,22.12,22.13,22.06,22.11,36200.0,21.7145,21.7243,21.6556,21.7046,36200.0
2007-02-20 14:30:00,22.11,22.29,22.07,22.27,222400.0,21.7046,21.8813,21.6654,21.8617,222400.0
2007-02-20 15:00:00,22.28,22.38,22.17,22.26,117000.0,21.8715,21.9697,21.7635,21.8519,117000.0
2007-02-20 15:30:00,22.26,22.29,22.17,22.25,240600.0,21.8519,21.8813,21.7635,21.8421,240600.0
2007-02-21 09:30:00,22.25,22.4,22.12,22.4,75800.0,21.8421,21.9893,21.7145,21.9893,75800.0
2007-02-21 10:00:00,22.4,22.49,22.29,22.36,71800.0,21.9893,22.0777,21.8813,21.9501,71800.0
2007-02-21 10:30:00,22.34,22.34,22.23,22.3,42300.0,21.9304,21.9304,21.8224,21.8912,42300.0
2007-02-21 11:00:00,22.3,22.33,22.26,22.29,40300.0,21.8912,21.9206,21.8519,21.8813,40300.0
2007-02-21 11:30:00,22.3,22.37,22.26,22.27,58500.0,21.8912,21.9599,21.8519,21.8617,58500.0
2007-02-21 12:00:00,22.27,22.35,22.2,22.34,60500.0,21.8617,21.9402,21.793,21.9304,60500.0
2007-02-21 12:30:00,22.34,22.48,22.3,22.3,96000.0,21.9304,22.0679,21.8912,21.8912,96000.0
2007-02-21 13:00:00,22.3,22.44,22.3,22.4,51200.0,21.8912,22.0286,21.8912,21.9893,51200.0
2007-02-21 13:30:00,22.41,22.42,22.28,22.3,29400.0,21.9991,22.009,21.8715,21.8912,29400.0
2007-02-21 14:00:00,22.3,22.38,22.27,22.3,45300.0,21.8912,21.9697,21.8617,21.8912,45300.0
2007-02-21 14:30:00,22.3,22.34,22.27,22.34,54700.0,21.8912,21.9304,21.8617,21.9304,54700.0
2007-02-21 15:00:00,22.35,22.39,22.32,22.36,66300.0,21.9402,21.9795,21.9108,21.9501,66300.0
2007-02-21 15:30:00,22.35,22.42,22.24,22.25,165300.0,21.9402,22.009,21.8323,21.8421,165300.0
2007-02-22 09:30:00,23.2,23.43,22.7,23.07,418500.0,22.7747,23.0004,22.2838,22.647,418500.0
2007-02-22 10:00:00,23.09,23.09,22.75,22.8,191900.0,22.6667,22.6667,22.3329,22.382,191900.0
2007-02-22 10:30:00,22.82,22.86,22.12,22.7,190300.0,22.4016,22.4409,21.7145,22.2838,190300.0
2007-02-22 11:00:00,22.7,22.72,22.5,22.5,116300.0,22.2838,22.3035,22.0875,22.0875,116300.0
2007-02-22 11:30:00,22.52,22.52,22.4,22.5,114700.0,22.1071,22.1071,21.9893,22.0875,114700.0
2007-02-22 12:00:00,22.5,22.7,22.44,22.7,67500.0,22.0875,22.2838,22.0286,22.2838,67500.0
2007-02-22 12:30:00,22.7,22.76,22.62,22.72,73000.0,22.2838,22.3427,22.2053,22.3035,73000.0
2007-02-22 13:00:00,22.73,22.88,22.7,22.8,195400.0,22.3133,22.4605,22.2838,22.382,195400.0
2007-02-22 13:30:00,22.82,22.98,22.82,22.97,165900.0,22.4016,22.5587,22.4016,22.5489,165900.0
2007-02-22 14:00:00,22.97,23.05,22.9,23.03,220400.0,22.5489,22.6274,22.4802,22.6078,220400.0
2007-02-22 14:30:00,23.01,23.02,22.91,22.93,144100.0,22.5881,22.598,22.49,22.5096,144100.0
2007-02-22 15:00:00,22.94,23.02,22.92,23.01,126200.0,22.5194,22.598,22.4998,22.5881,126200.0
2007-02-22 15:30:00,23.02,23.04,22.88,23.04,159700.0,22.598,22.6176,22.4605,22.6176,159700.0
2007-02-23 09:30:00,23.05,23.41,23.01,23.2,147800.0,22.6274,22.9808,22.5881,22.7747,147800.0
2007-02-23 10:00:00,23.18,23.23,23.17,23.21,126100.0,22.755,22.8041,22.7452,22.7845,126100.0
2007-02-23 10:30:00,23.2,23.23,23.19,23.22,29600.0,22.7747,22.8041,22.7648,22.7943,29600.0
2007-02-23 11:00:00,23.23,23.4,23.21,23.37,80300.0,22.8041,22.971,22.7845,22.9415,80300.0
2007-02-23 11:30:00,23.37,23.52,23.36,23.4,90200.0,22.9415,23.0888,22.9317,22.971,90200.0
2007-02-23 12:00:00,23.41,23.41,23.3,23.31,54900.0,22.9808,22.9808,22.8728,22.8826,54900.0
2007-02-23 12:30:00,23.31,23.33,23.28,23.31,59000.0,22.8826,22.9023,22.8532,22.8826,59000.0
2007-02-23 13:00:00,23.3,23.46,23.3,23.45,63900.0,22.8728,23.0299,22.8728,23.0201,63900.0
2007-02-23 13:30:00,23.45,23.52,23.44,23.5,65400.0,23.0201,23.0888,23.0103,23.0692,65400.0
2007-02-23 14:00:00,23.5,23.51,23.3,23.39,77900.0,23.0692,23.079,22.8728,22.9612,77900.0
2007-02-23 14:30:00,23.38,23.44,23.35,23.37,46700.0,22.9514,23.0103,22.9219,22.9415,46700.0
2007-02-23 15:00:00,23.37,23.51,23.35,23.45,117000.0,22.9415,23.079,22.9219,23.0201,117000.0
2007-02-23 15:30:00,23.45,23.66,23.44,23.66,310900.0,23.0201,23.2262,23.0103,23.2262,310900.0
2007-02-26 09:30:00,23.8,23.94,23.16,23.31,107800.0,23.3637,23.5011,22.7354,22.8826,107800.0
2007-02-26 10:00:00,23.31,23.36,23.22,23.28,151700.0,22.8826,22.9317,22.7943,22.8532,151700.0
2007-02-26 10:30:00,23.29,23.6,23.24,23.57,97900.0,22.863,23.1673,22.8139,23.1379,97900.0
2007-02-26 11:00:00,23.57,23.57,23.48,23.5,81100.0,23.1379,23.1379,23.0495,23.0692,81100.0
2007-02-26 11:30:00,23.5,23.53,23.46,23.51,79200.0,23.0692,23.0986,23.0299,23.079,79200.0
2007-02-26 12:00:00,23.52,23.54,23.43,23.46,79000.0,23.0888,23.1084,23.0004,23.0299,79000.0
2007-02-26 12:30:00,23.45,23.46,23.3,23.32,62900.0,23.0201,23.0299,22.8728,22.8925,62900.0
2007-02-26 13:00:00,23.31,23.32,23.18,23.24,73100.0,22.8826,22.8925,22.755,22.8139,73100.0
2007-02-26 13:30:00,23.24,23.53,23.23,23.52,130100.0,22.8139,23.0986,22.8041,23.0888,130100.0
2007-02-26 14:00:00,23.52,23.61,23.49,23.61,104400.0,23.0888,23.1771,23.0593,23.1771,104400.0
2007-02-26 14:30:00,23.62,23.69,23.6,23.68,198000.0,23.187,23.2557,23.1673,23.2459,198000.0
2007-02-26 15:00:00,23.69,23.78,23.61,23.73,254600.0,23.2557,23.344,23.1771,23.2949,254600.0
2007-02-26 15:30:00,23.74,23.81,23.65,23.67,201600.0,23.3048,23.3735,23.2164,23.236,201600.0
2007-02-27 09:30:00,23.4,23.4,22.86,22.99,181100.0,22.971,22.971,22.4409,22.5685,181100.0
2007-02-27 10:00:00,22.99,23.13,22.87,23.12,158000.0,22.5685,22.7059,22.4507,22.6961,158000.0
2007-02-27 10:30:00,23.08,23.23,23.08,23.11,40500.0,22.6569,22.8041,22.6569,22.6863,40500.0
2007-02-27 11:00:00,23.1,23.22,23.09,23.21,72500.0,22.6765,22.7943,22.6667,22.7845,72500.0
2007-02-27 11:30:00,23.22,23.24,23.15,23.17,64800.0,22.7943,22.8139,22.7256,22.7452,64800.0
2007-02-27 12:00:00,23.18,23.22,23.09,23.11,57100.0,22.755,22.7943,22.6667,22.6863,57100.0
2007-02-27 12:30:00,23.11,23.16,23.08,23.08,33700.0,22.6863,22.7354,22.6569,22.6569,33700.0
2007-02-27 13:00:00,23.07,23.07,22.88,22.89,304400.0,22.647,22.647,22.4605,22.4703,304400.0
2007-02-27 13:30:00,22.86,22.94,22.84,22.84,330400.0,22.4409,22.5194,22.4213,22.4213,330400.0
2007-02-27 14:00:00,22.84,22.84,22.53,22.53,88600.0,22.4213,22.4213,22.1169,22.1169,88600.0
2007-02-27 14:30:00,22.54,22.57,22.33,22.39,110400.0,22.1268,22.1562,21.9206,21.9795,110400.0
2007-02-27 15:00:00,22.39,22.94,22.0,22.82,203300.0,21.9795,22.5194,21.5967,22.4016,203300.0
2007-02-27 15:30:00,22.81,22.87,22.63,22.66,140300.0,22.3918,22.4507,22.2151,22.2446,140300.0
2007-02-28 09:30:00,22.58,22.66,22.36,22.52,160000.0,22.166,22.2446,21.9501,22.1071,160000.0
2007-02-28 10:00:00,22.52,22.6,22.27,22.52,126300.0,22.1071,22.1857,21.8617,22.1071,126300.0
2007-02-28 10:30:00,22.5,22.54,22.35,22.38,231300.0,22.0875,22.1268,21.9402,21.9697,231300.0
2007-02-28 11:00:00,22.38,22.76,22.37,22.74,163300.0,21.9697,22.3427,21.9599,22.3231,163300.0
2007-02-28 11:30:00,22.74,22.86,22.7,22.85,80500.0,22.3231,22.4409,22.2838,22.4311,80500.0
2007-02-28 12:00:00,22.83,23.03,22.81,23.02,138400.0,22.4114,22.6078,22.3918,22.598,138400.0
2007-02-28 12:30:00,23.02,23.03,22.95,23.01,66300.0,22.598,22.6078,22.5292,22.5881,66300.0
2007-02-28 13:00:00,23.01,23.14,23.01,23.13,105500.0,22.5881,22.7158,22.5881,22.7059,105500.0
2007-02-28 13:30:00,23.13,23.19,23.05,23.05,71000.0,22.7059,22.7648,22.6274,22.6274,71000.0
2007-02-28 14:00:00,23.06,23.2,23.06,23.17,135300.0,22.6372,22.7747,22.6372,22.7452,135300.0
2007-02-28 14:30:00,23.17,23.19,23.11,23.14,120900.0,22.7452,22.7648,22.6863,22.7158,120900.0
2007-02-28 15:00:00,23.13,23.21,23.13,23.17,100200.0,22.7059,22.7845,22.7059,22.7452,100200.0
2007-02-28 15:30:00,23.17,23.21,23.12,23.18,249400.0,22.7452,22.7845,22.6961,22.755,249400.0
2007-03-01 09:30:00,22.88,22.92,22.5,22.92,157300.0,22.4605,22.4998,22.0875,22.4998,157300.0
2007-03-01 10:00:00,22.92,23.3,22.75,23.3,186200.0,22.4998,22.8728,22.3329,22.8728,186200.0
2007-03-01 10:30:00,23.08,23.35,23.08,23.25,101700.0,22.6569,22.9219,22.6569,22.8237,101700.0
2007-03-01 11:00:00,23.24,23.28,23.12,23.2,97100.0,22.8139,22.8532,22.6961,22.7747,97100.0
2007-03-01 11:30:00,23.19,23.32,23.19,23.25,81400.0,22.7648,22.8925,22.7648,22.8237,81400.0
2007-03-01 12:00:00,23.26,23.33,23.23,23.27,121700.0,22.8336,22.9023,22.8041,22.8434,121700.0
2007-03-01 12:30:00,23.26,23.39,23.25,23.38,65700.0,22.8336,22.9612,22.8237,22.9514,65700.0
2007-03-01 13:00:00,23.38,23.39,23.25,23.27,69700.0,22.9514,22.9612,22.8237,22.8434,69700.0
2007-03-01 13:30:00,23.27,23.28,23.19,23.28,92900.0,22.8434,22.8532,22.7648,22.8532,92900.0
2007-03-01 14:00:00,23.28,23.42,23.28,23.32,78000.0,22.8532,22.9906,22.8532,22.8925,78000.0
2007-03-01 14:30:00,23.32,23.54,23.29,23.53,97800.0,22.8925,23.1084,22.863,23.0986,97800.0
2007-03-01 15:00:00,23.54,23.55,23.4,23.45,133400.0,23.1084,23.1182,22.971,23.0201,133400.0
2007-03-01 15:30:00,23.44,23.46,23.27,23.37,182000.0,23.0103,23.0299,22.8434,22.9415,182000.0
2007-03-02 09:30:00,23.31,23.31,22.96,23.15,77200.0,22.8826,22.8826,22.5391,22.7256,77200.0
2007-03-02 10:00:00,23.15,23.18,22.98,23.03,72900.0,22.7256,22.755,22.5587,22.6078,72900.0
2007-03-02 10:30:00,23.03,23.17,23.01,23.15,54900.0,22.6078,22.7452,22.5881,22.7256,54900.0
2007-03-02 11:00:00,23.14,23.14,22.98,23.03,67400.0,22.7158,22.7158,22.5587,22.6078,67400.0
2007-03-02 11:30:00,23.03,23.2,23.0,23.1,67000.0,22.6078,22.7747,22.5783,22.6765,67000.0
2007-03-02 12:00:00,23.1,23.11,22.85,22.85,78700.0,22.6765,22.6863,22.4311,22.4311,78700.0
2007-03-02 12:30:00,22.83,22.84,22.73,22.76,48900.0,22.4114,22.4213,22.3133,22.3427,48900.0
2007-03-02 13:00:00,22.75,22.76,22.59,22.6,55300.0,22.3329,22.3427,22.1758,22.1857,55300.0
2007-03-02 13:30:00,22.62,22.63,22.5,22.58,78900.0,22.2053,22.2151,22.0875,22.166,78900.0
2007-03-02 14:00:00,22.59,22.6,22.51,22.52,51200.0,22.1758,22.1857,22.0973,22.1071,51200.0
2007-03-02 14:30:00,22.52,23.43,22.52,22.62,199700.0,22.1071,23.0004,22.1071,22.2053,199700.0
2007-03-02 15:00:00,22.62,22.67,22.57,22.59,81900.0,22.2053,22.2544,22.1562,22.1758,81900.0
2007-03-02 15:30:00,22.59,22.63,22.36,22.38,131300.0,22.1758,22.2151,21.9501,21.9697,131300.0
2007-03-05 09:30:00,22.01,22.31,21.74,22.31,117500.0,21.6065,21.901,21.3414,21.901,117500.0
2007-03-05 10:00:00,22.29,22.4,22.15,22.29,113700.0,21.8813,21.9893,21.7439,21.8813,113700.0
2007-03-05 10:30:00,22.28,22.29,22.2,22.22,116700.0,21.8715,21.8813,21.793,21.8126,116700.0
2007-03-05 11:00:00,22.21,22.28,22.21,22.25,168200.0,21.8028,21.8715,21.8028,21.8421,168200.0
2007-03-05 11:30:00,22.24,22.28,22.1,22.11,68800.0,21.8323,21.8715,21.6948,21.7046,68800.0
2007-03-05 12:00:00,22.1,22.11,21.98,22.03,56100.0,21.6948,21.7046,21.577,21.6261,56100.0
2007-03-05 12:30:00,22.03,22.08,21.98,21.99,84700.0,21.6261,21.6752,21.577,21.5868,84700.0
2007-03-05 13:00:00,22.0,22.02,21.95,22.01,55500.0,21.5967,21.6163,21.5476,21.6065,55500.0
2007-03-05 13:30:00,22.02,22.2,22.01,22.17,57700.0,21.6163,21.793,21.6065,21.7635,57700.0
2007-03-05 14:00:00,22.17,22.19,22.05,22.05,71500.0,21.7635,21.7832,21.6457,21.6457,71500.0
2007-03-05 14:30:00,22.06,22.1,21.99,22.08,129800.0,21.6556,21.6948,21.5868,21.6752,129800.0
2007-03-05 15:00:00,22.09,22.1,21.9,21.9,173600.0,21.685,21.6948,21.4985,21.4985,173600.0
2007-03-05 15:30:00,21.9,21.9,21.65,21.67,271400.0,21.4985,21.4985,21.2531,21.2727,271400.0
2007-03-06 09:30:00,21.8,22.17,21.8,22.11,185600.0,21.4003,21.7635,21.4003,21.7046,185600.0
2007-03-06 10:00:00,22.1,22.38,22.08,22.36,195800.0,21.6948,21.9697,21.6752,21.9501,195800.0
2007-03-06 10:30:00,22.36,22.39,22.25,22.34,98900.0,21.9501,21.9795,21.8421,21.9304,98900.0
2007-03-06 11:00:00,22.33,22.59,22.33,22.54,73100.0,21.9206,22.1758,21.9206,22.1268,73100.0
2007-03-06 11:30:00,22.55,22.67,22.51,22.66,82800.0,22.1366,22.2544,22.0973,22.2446,82800.0
2007-03-06 12:00:00,22.67,22.82,22.65,22.81,110700.0,22.2544,22.4016,22.2347,22.3918,110700.0
2007-03-06 12:30:00,22.81,22.87,22.74,22.87,58400.0,22.3918,22.4507,22.3231,22.4507,58400.0
2007-03-06 13:00:00,22.88,23.0,22.85,22.99,72400.0,22.4605,22.5783,22.4311,22.5685,72400.0
2007-03-06 13:30:00,22.97,23.11,22.9,22.98,177700.0,22.5489,22.6863,22.4802,22.5587,177700.0
2007-03-06 14:00:00,22.99,23.05,22.85,22.92,69400.0,22.5685,22.6274,22.4311,22.4998,69400.0
2007-03-06 14:30:00,22.91,22.99,22.8,22.99,59300.0,22.49,22.5685,22.382,22.5685,59300.0
2007-03-06 15:00:00,22.97,22.99,22.9,22.91,76800.0,22.5489,22.5685,22.4802,22.49,76800.0
2007-03-06 15:30:00,22.9,23.02,22.85,22.86,300100.0,22.4802,22.598,22.4311,22.4409,300100.0
2007-03-07 09:30:00,23.08,23.61,23.08,23.43,246800.0,22.6569,23.1771,22.6569,23.0004,246800.0
2007-03-07 10:00:00,23.43,23.53,23.4,23.5,137100.0,23.0004,23.0986,22.971,23.0692,137100.0
2007-03-07 10:30:00,23.51,23.52,23.47,23.51,132800.0,23.079,23.0888,23.0397,23.079,132800.0
2007-03-07 11:00:00,23.5,23.51,23.38,23.39,72500.0,23.0692,23.079,22.9514,22.9612,72500.0
2007-03-07 11:30:00,23.39,23.5,23.35,23.49,77700.0,22.9612,23.0692,22.9219,23.0593,77700.0
2007-03-07 12:00:00,23.5,23.75,23.49,23.74,100500.0,23.0692,23.3146,23.0593,23.3048,100500.0
2007-03-07 12:30:00,23.74,23.81,23.7,23.8,69000.0,23.3048,23.3735,23.2655,23.3637,69000.0
2007-03-07 13:00:00,23.79,23.99,23.79,23.97,197000.0,23.3538,23.5502,23.3538,23.5305,197000.0
2007-03-07 13:30:00,23.98,24.08,23.96,24.0,193300.0,23.5404,23.6385,23.5207,23.56,193300.0
2007-03-07 14:00:00,24.0,24.05,23.94,23.99,114800.0,23.56,23.6091,23.5011,23.5502,114800.0
2007-03-07 14:30:00,23.99,24.05,23.98,23.99,87700.0,23.5502,23.6091,23.5404,23.5502,87700.0
2007-03-07 15:00:00,23.99,24.03,23.98,24.0,122700.0,23.5502,23.5894,23.5404,23.56,122700.0
2007-03-07 15:30:00,24.0,24.02,23.98,24.0,339100.0,23.56,23.5796,23.5404,23.56,339100.0
2007-03-08 09:30:00,24.22,24.48,24.06,24.17,77500.0,23.776,24.0312,23.6189,23.7269,77500.0
2007-03-08 10:00:00,24.15,24.31,24.07,24.27,102900.0,23.7072,23.8643,23.6287,23.825,102900.0
2007-03-08 10:30:00,24.28,24.45,24.23,24.38,118300.0,23.8349,24.0017,23.7858,23.933,118300.0
2007-03-08 11:00:00,24.39,24.39,24.1,24.13,158600.0,23.9428,23.9428,23.6582,23.6876,158600.0
2007-03-08 11:30:00,24.14,24.34,24.02,24.33,169800.0,23.6974,23.8938,23.5796,23.8839,169800.0
2007-03-08 12:00:00,24.32,24.35,24.25,24.28,64300.0,23.8741,23.9036,23.8054,23.8349,64300.0
2007-03-08 12:30:00,24.28,24.31,24.26,24.3,67900.0,23.8349,23.8643,23.8152,23.8545,67900.0
2007-03-08 13:00:00,24.3,24.31,24.25,24.3,82000.0,23.8545,23.8643,23.8054,23.8545,82000.0
2007-03-08 13:30:00,24.3,24.31,24.27,24.29,47100.0,23.8545,23.8643,23.825,23.8447,47100.0
2007-03-08 14:00:00,24.28,24.31,24.11,24.16,108000.0,23.8349,23.8643,23.668,23.7171,108000.0
2007-03-08 14:30:00,24.16,24.16,23.97,24.04,100500.0,23.7171,23.7171,23.5305,23.5993,100500.0
2007-03-08 15:00:00,24.04,24.12,24.03,24.08,66700.0,23.5993,23.6778,23.5894,23.6385,66700.0
2007-03-08 15:30:00,24.08,24.13,23.97,24.07,133500.0,23.6385,23.6876,23.5305,23.6287,133500.0
2007-03-09 09:30:00,24.32,24.36,24.14,24.27,100400.0,23.8741,23.9134,23.6974,23.825,100400.0
2007-03-09 10:00:00,24.27,24.34,24.08,24.11,89400.0,23.825,23.8938,23.6385,23.668,89400.0
2007-03-09 10:30:00,24.1,24.11,23.97,24.0,128700.0,23.6582,23.668,23.5305,23.56,128700.0
2007-03-09 11:00:00,24.01,24.05,23.95,24.04,47500.0,23.5698,23.6091,23.5109,23.5993,47500.0
2007-03-09 11:30:00,24.06,24.19,24.04,24.09,98700.0,23.6189,23.7465,23.5993,23.6483,98700.0
2007-03-09 12:00:00,24.11,24.14,24.04,24.1,37800.0,23.668,23.6974,23.5993,23.6582,37800.0
2007-03-09 12:30:00,24.11,24.11,24.0,24.04,36200.0,23.668,23.668,23.56,23.5993,36200.0
2007-03-09 13:00:00,24.05,24.12,24.04,24.1,23700.0,23.6091,23.6778,23.5993,23.6582,23700.0
2007-03-09 13:30:00,24.12,24.14,24.06,24.08,38900.0,23.6778,23.6974,23.6189,23.6385,38900.0
2007-03-09 14:00:00,24.08,24.1,23.99,24.05,49400.0,23.6385,23.6582,23.5502,23.6091,49400.0
2007-03-09 14:30:00,24.06,24.17,24.0,24.14,49100.0,23.6189,23.7269,23.56,23.6974,49100.0
2007-03-09 15:00:00,24.14,24.19,24.11,24.17,71400.0,23.6974,23.7465,23.668,23.7269,71400.0
2007-03-09 15:30:00,24.18,24.21,24.12,24.2,98000.0,23.7367,23.7661,23.6778,23.7563,98000.0
2007-03-12 09:30:00,24.35,24.45,24.26,24.29,134800.0,23.9036,24.0017,23.8152,23.8447,134800.0
2007-03-12 10:00:00,24.27,24.4,24.26,24.4,31700.0,23.825,23.9527,23.8152,23.9527,31700.0
2007-03-12 10:30:00,24.36,24.39,24.31,24.35,49900.0,23.9134,23.9428,23.8643,23.9036,49900.0
2007-03-12 11:00:00,24.35,24.41,24.25,24.27,65800.0,23.9036,23.9625,23.8054,23.825,65800.0
2007-03-12 11:30:00,24.28,24.35,24.26,24.35,47200.0,23.8349,23.9036,23.8152,23.9036,47200.0
2007-03-12 12:00:00,24.36,24.39,24.33,24.37,49400.0,23.9134,23.9428,23.8839,23.9232,49400.0
2007-03-12 12:30:00,24.37,24.44,24.34,24.43,45800.0,23.9232,23.9919,23.8938,23.9821,45800.0
2007-03-12 13:00:00,24.44,24.44,24.31,24.34,116000.0,23.9919,23.9919,23.8643,23.8938,116000.0
2007-03-12 13:30:00,24.34,24.36,24.33,24.34,53600.0,23.8938,23.9134,23.8839,23.8938,53600.0
2007-03-12 14:00:00,24.35,24.44,24.32,24.38,107600.0,23.9036,23.9919,23.8741,23.933,107600.0
2007-03-12 14:30:00,24.38,24.55,24.35,24.52,95500.0,23.933,24.0999,23.9036,24.0705,95500.0
2007-03-12 15:00:00,24.52,24.55,24.48,24.48,56400.0,24.0705,24.0999,24.0312,24.0312,56400.0
2007-03-12 15:30:00,24.47,24.47,24.36,24.44,151000.0,24.0214,24.0214,23.9134,23.9919,151000.0
2007-03-13 09:30:00,24.22,24.3,24.03,24.07,75500.0,23.776,23.8545,23.5894,23.6287,75500.0
2007-03-13 10:00:00,24.07,24.13,24.0,24.02,49600.0,23.6287,23.6876,23.56,23.5796,49600.0
2007-03-13 10:30:00,24.03,24.26,24.01,24.22,53500.0,23.5894,23.8152,23.5698,23.776,53500.0
2007-03-13 11:00:00,24.21,24.27,24.2,24.25,45700.0,23.7661,23.825,23.7563,23.8054,45700.0
2007-03-13 11:30:00,24.25,24.29,24.25,24.27,30100.0,23.8054,23.8447,23.8054,23.825,30100.0
2007-03-13 12:00:00,24.27,24.27,23.98,23.98,36200.0,23.825,23.825,23.5404,23.5404,36200.0
2007-03-13 12:30:00,23.98,24.12,23.93,24.08,65900.0,23.5404,23.6778,23.4913,23.6385,65900.0
2007-03-13 13:00:00,24.07,24.08,23.98,24.03,35500.0,23.6287,23.6385,23.5404,23.5894,35500.0
2007-03-13 13:30:00,24.02,24.03,23.94,24.02,77500.0,23.5796,23.5894,23.5011,23.5796,77500.0
2007-03-13 14:00:00,24.02,24.03,23.9,23.97,74500.0,23.5796,23.5894,23.4618,23.5305,74500.0
2007-03-13 14:30:00,23.95,24.13,23.95,24.05,52800.0,23.5109,23.6876,23.5109,23.6091,52800.0
2007-03-13 15:00:00,24.03,24.09,23.96,23.99,90500.0,23.5894,23.6483,23.5207,23.5502,90500.0
2007-03-13 15:30:00,24.0,24.07,23.87,23.95,95000.0,23.56,23.6287,23.4324,23.5109,95000.0
2007-03-14 09:30:00,24.01,24.14,23.87,24.07,107700.0,23.5698,23.6974,23.4324,23.6287,107700.0
2007-03-14 10:00:00,24.07,24.3,24.02,24.22,118000.0,23.6287,23.8545,23.5796,23.776,118000.0
2007-03-14 10:30:00,24.24,24.4,24.24,24.3,62100.0,23.7956,23.9527,23.7956,23.8545,62100.0
2007-03-14 11:00:00,24.29,24.29,24.07,24.1,42600.0,23.8447,23.8447,23.6287,23.6582,42600.0
2007-03-14 11:30:00,24.09,24.1,23.81,23.86,45100.0,23.6483,23.6582,23.3735,23.4226,45100.0
2007-03-14 12:00:00,23.86,23.87,23.56,23.67,88800.0,23.4226,23.4324,23.1281,23.236,88800.0
2007-03-14 12:30:00,23.68,23.71,23.64,23.67,66800.0,23.2459,23.2753,23.2066,23.236,66800.0
2007-03-14 13:00:00,23.68,24.03,23.65,24.01,85500.0,23.2459,23.5894,23.2164,23.5698,85500.0
2007-03-14 13:30:00,24.01,24.1,23.87,23.93,64800.0,23.5698,23.6582,23.4324,23.4913,64800.0
2007-03-14 14:00:00,23.92,24.2,23.92,24.18,48900.0,23.4815,23.7563,23.4815,23.7367,48900.0
2007-03-14 14:30:00,24.19,24.35,24.18,24.34,139100.0,23.7465,23.9036,23.7367,23.8938,139100.0
2007-03-14 15:00:00,24.34,24.43,24.29,24.33,72500.0,23.8938,23.9821,23.8447,23.8839,72500.0
2007-03-14 15:30:00,24.34,24.34,24.23,24.29,78300.0,23.8938,23.8938,23.7858,23.8447,78300.0
2007-03-15 09:30:00,24.26,24.5,24.26,24.5,55400.0,23.8152,24.0508,23.8152,24.0508,55400.0
2007-03-15 10:00:00,24.5,24.66,24.47,24.6,96900.0,24.0508,24.2079,24.0214,24.149,96900.0
2007-03-15 10:30:00,24.59,24.74,24.51,24.69,102800.0,24.1392,24.2864,24.0606,24.2373,102800.0
2007-03-15 11:00:00,24.69,24.84,24.68,24.76,116100.0,24.2373,24.3846,24.2275,24.3061,116100.0
2007-03-15 11:30:00,24.74,24.86,24.74,24.77,56500.0,24.2864,24.4042,24.2864,24.3159,56500.0
2007-03-15 12:00:00,24.76,24.88,24.76,24.84,42300.0,24.3061,24.4239,24.3061,24.3846,42300.0
2007-03-15 12:30:00,24.84,24.94,24.84,24.92,53400.0,24.3846,24.4828,24.3846,24.4631,53400.0
2007-03-15 13:00:00,24.92,24.99,24.88,24.92,106400.0,24.4631,24.5318,24.4239,24.4631,106400.0
2007-03-15 13:30:00,24.94,24.96,24.83,24.88,98500.0,24.4828,24.5024,24.3748,24.4239,98500.0
2007-03-15 14:00:00,24.89,24.92,24.79,24.81,81100.0,24.4337,24.4631,24.3355,24.3551,81100.0
2007-03-15 14:30:00,24.8,24.83,24.77,24.8,134100.0,24.3453,24.3748,24.3159,24.3453,134100.0
2007-03-15 15:00:00,24.81,25.01,24.81,24.93,179600.0,24.3551,24.5515,24.3551,24.4729,179600.0
2007-03-15 15:30:00,24.93,24.96,24.83,24.85,269700.0,24.4729,24.5024,24.3748,24.3944,269700.0
2007-03-16 09:30:00,24.99,25.06,24.86,25.01,86700.0,24.5318,24.6006,24.4042,24.5515,86700.0
2007-03-16 10:00:00,25.01,25.05,24.89,24.92,35000.0,24.5515,24.5907,24.4337,24.4631,35000.0
2007-03-16 10:30:00,24.92,24.94,24.73,24.74,32000.0,24.4631,24.4828,24.2766,24.2864,32000.0
2007-03-16 11:00:00,24.73,24.73,24.56,24.56,45200.0,24.2766,24.2766,24.1097,24.1097,45200.0
2007-03-16 11:30:00,24.58,24.61,24.51,24.59,47500.0,24.1294,24.1588,24.0606,24.1392,47500.0
2007-03-16 12:00:00,24.58,24.64,24.55,24.64,31300.0,24.1294,24.1883,24.0999,24.1883,31300.0
2007-03-16 12:30:00,24.65,24.73,24.64,24.71,30100.0,24.1981,24.2766,24.1883,24.257,30100.0
2007-03-16 13:00:00,24.71,24.77,24.65,24.74,40400.0,24.257,24.3159,24.1981,24.2864,40400.0
2007-03-16 13:30:00,24.74,24.75,24.67,24.74,34300.0,24.2864,24.2962,24.2177,24.2864,34300.0
2007-03-16 14:00:00,24.74,24.75,24.66,24.69,73800.0,24.2864,24.2962,24.2079,24.2373,73800.0
2007-03-16 14:30:00,24.7,24.74,24.64,24.7,72800.0,24.2472,24.2864,24.1883,24.2472,72800.0
2007-03-16 15:00:00,24.7,24.79,24.68,24.72,77800.0,24.2472,24.3355,24.2275,24.2668,77800.0
2007-03-16 15:30:00,24.73,24.78,24.61,24.62,96200.0,24.2766,24.3257,24.1588,24.1686,96200.0
2007-03-19 09:30:00,24.35,25.46,24.27,25.02,957200.0,23.9036,24.9932,23.825,24.5613,957200.0
2007-03-19 10:00:00,24.97,25.99,24.91,25.99,977700.0,24.5122,25.5135,24.4533,25.5135,977700.0
2007-03-19 10:30:00,25.99,26.04,24.94,25.07,537500.0,25.5135,25.5626,24.4828,24.6104,537500.0
2007-03-19 11:00:00,25.1,25.22,24.75,24.87,550000.0,24.6398,24.7576,24.2962,24.414,550000.0
2007-03-19 11:30:00,24.88,24.88,24.01,24.25,605100.0,24.4239,24.4239,23.5698,23.8054,605100.0
2007-03-19 12:00:00,24.26,24.26,23.83,24.05,1156200.0,23.8152,23.8152,23.3931,23.6091,1156200.0
2007-03-19 12:30:00,24.05,24.16,23.82,24.06,377800.0,23.6091,23.7171,23.3833,23.6189,377800.0
2007-03-19 13:00:00,24.06,24.17,24.0,24.12,380500.0,23.6189,23.7269,23.56,23.6778,380500.0
2007-03-19 13:30:00,24.12,24.13,24.0,24.07,328300.0,23.6778,23.6876,23.56,23.6287,328300.0
2007-03-19 14:00:00,24.07,24.24,24.03,24.2,173800.0,23.6287,23.7956,23.5894,23.7563,173800.0
2007-03-19 14:30:00,24.21,24.74,24.18,24.65,501600.0,23.7661,24.2864,23.7367,24.1981,501600.0
2007-03-19 15:00:00,24.65,24.83,24.6,24.62,351500.0,24.1981,24.3748,24.149,24.1686,351500.0
2007-03-19 15:30:00,24.61,24.78,24.57,24.7,327300.0,24.1588,24.3257,24.1195,24.2472,327300.0
2007-03-20 09:30:00,24.67,24.75,24.23,24.23,345600.0,24.2177,24.2962,23.7858,23.7858,345600.0
2007-03-20 10:00:00,24.2,24.32,24.07,24.24,260200.0,23.7563,23.8741,23.6287,23.7956,260200.0
2007-03-20 10:30:00,24.24,24.25,24.1,24.24,389200.0,23.7956,23.8054,23.6582,23.7956,389200.0
2007-03-20 11:00:00,24.23,24.25,24.04,24.08,206300.0,23.7858,23.8054,23.5993,23.6385,206300.0
2007-03-20 11:30:00,24.08,24.28,24.08,24.2,111200.0,23.6385,23.8349,23.6385,23.7563,111200.0
2007-03-20 12:00:00,24.2,24.26,24.13,24.16,131000.0,23.7563,23.8152,23.6876,23.7171,131000.0
2007-03-20 12:30:00,24.16,24.24,24.12,24.16,808400.0,23.7171,23.7956,23.6778,23.7171,808400.0
2007-03-20 13:00:00,24.15,24.22,24.15,24.21,122000.0,23.7072,23.776,23.7072,23.7661,122000.0
2007-03-20 13:30:00,24.21,24.23,24.19,24.21,67900.0,23.7661,23.7858,23.7465,23.7661,67900.0
2007-03-20 14:00:00,24.2,24.25,24.18,24.24,337500.0,23.7563,23.8054,23.7367,23.7956,337500.0
2007-03-20 14:30:00,24.25,24.26,24.18,24.23,378600.0,23.8054,23.8152,23.7367,23.7858,378600.0
2007-03-20 15:00:00,24.23,24.25,24.19,24.23,300300.0,23.7858,23.8054,23.7465,23.7858,300300.0
2007-03-20 15:30:00,24.22,24.29,24.22,24.27,429500.0,23.776,23.8447,23.776,23.825,429500.0
2007-03-21 09:30:00,24.26,24.55,24.05,24.43,406200.0,23.8152,24.0999,23.6091,23.9821,406200.0
2007-03-21 10:00:00,24.45,24.63,24.42,24.55,418700.0,24.0017,24.1784,23.9723,24.0999,418700.0
2007-03-21 10:30:00,24.55,24.75,24.52,24.7,328000.0,24.0999,24.2962,24.0705,24.2472,328000.0
2007-03-21 11:00:00,24.7,24.7,24.59,24.61,190700.0,24.2472,24.2472,24.1392,24.1588,190700.0
2007-03-21 11:30:00,24.61,24.67,24.56,24.66,744300.0,24.1588,24.2177,24.1097,24.2079,744300.0
2007-03-21 12:00:00,24.66,24.7,24.64,24.64,314300.0,24.2079,24.2472,24.1883,24.1883,314300.0
2007-03-21 12:30:00,24.64,24.67,24.57,24.62,77800.0,24.1883,24.2177,24.1195,24.1686,77800.0
2007-03-21 13:00:00,24.62,24.65,24.61,24.63,215100.0,24.1686,24.1981,24.1588,24.1784,215100.0
2007-03-21 13:30:00,24.61,24.62,24.59,24.61,98800.0,24.1588,24.1686,24.1392,24.1588,98800.0
2007-03-21 14:00:00,24.6,24.68,24.57,24.62,219100.0,24.149,24.2275,24.1195,24.1686,219100.0
2007-03-21 14:30:00,24.62,24.81,24.6,24.79,434200.0,24.1686,24.3551,24.149,24.3355,434200.0
2007-03-21 15:00:00,24.8,25.0,24.74,24.96,408200.0,24.3453,24.5417,24.2864,24.5024,408200.0
2007-03-21 15:30:00,24.97,24.98,24.75,24.86,534500.0,24.5122,24.522,24.2962,24.4042,534500.0
2007-03-22 09:30:00,24.89,25.01,24.89,24.93,420700.0,24.4337,24.5515,24.4337,24.4729,420700.0
2007-03-22 10:00:00,24.93,25.03,24.9,25.03,251400.0,24.4729,24.5711,24.4435,24.5711,251400.0
2007-03-22 10:30:00,25.03,25.06,24.97,25.05,104600.0,24.5711,24.6006,24.5122,24.5907,104600.0
2007-03-22 11:00:00,25.04,25.1,24.96,25.05,243500.0,24.5809,24.6398,24.5024,24.5907,243500.0
2007-03-22 11:30:00,25.05,25.26,25.05,25.24,154300.0,24.5907,24.7969,24.5907,24.7773,154300.0
2007-03-22 12:00:00,25.25,25.39,25.13,25.14,273200.0,24.7871,24.9245,24.6693,24.6791,273200.0
2007-03-22 12:30:00,25.13,25.35,25.13,25.34,195100.0,24.6693,24.8852,24.6693,24.8754,195100.0
2007-03-22 13:00:00,25.34,25.43,25.32,25.37,282300.0,24.8754,24.9638,24.8558,24.9049,282300.0
2007-03-22 13:30:00,25.36,25.43,25.19,25.24,632700.0,24.8951,24.9638,24.7282,24.7773,632700.0
2007-03-22 14:00:00,25.24,25.4,25.24,25.36,266500.0,24.7773,24.9343,24.7773,24.8951,266500.0
2007-03-22 14:30:00,25.37,25.44,25.33,25.42,148400.0,24.9049,24.9736,24.8656,24.954,148400.0
2007-03-22 15:00:00,25.42,25.43,25.32,25.36,278800.0,24.954,24.9638,24.8558,24.8951,278800.0
2007-03-22 15:30:00,25.35,25.5,25.32,25.4,382700.0,24.8852,25.0325,24.8558,24.9343,382700.0
2007-03-23 09:30:00,25.5,25.5,25.36,25.43,141300.0,25.0325,25.0325,24.8951,24.9638,141300.0
2007-03-23 10:00:00,25.44,25.59,25.42,25.52,240600.0,24.9736,25.1208,24.954,25.0521,240600.0
2007-03-23 10:30:00,25.51,25.65,25.46,25.62,396900.0,25.0423,25.1797,24.9932,25.1503,396900.0
2007-03-23 11:00:00,25.63,25.63,25.52,25.56,155400.0,25.1601,25.1601,25.0521,25.0914,155400.0
2007-03-23 11:30:00,25.56,25.66,25.54,25.62,250300.0,25.0914,25.1896,25.0718,25.1503,250300.0
2007-03-23 12:00:00,25.62,25.7,25.62,25.69,278700.0,25.1503,25.2288,25.1503,25.219,278700.0
2007-03-23 12:30:00,25.68,25.71,25.67,25.71,125500.0,25.2092,25.2386,25.1994,25.2386,125500.0
2007-03-23 13:00:00,25.71,25.74,25.69,25.71,314100.0,25.2386,25.2681,25.219,25.2386,314100.0
2007-03-23 13:30:00,25.72,25.76,25.71,25.74,139600.0,25.2485,25.2877,25.2386,25.2681,139600.0
2007-03-23 14:00:00,25.74,25.76,25.71,25.71,167400.0,25.2681,25.2877,25.2386,25.2386,167400.0
2007-03-23 14:30:00,25.72,25.77,25.71,25.76,364500.0,25.2485,25.2975,25.2386,25.2877,364500.0
2007-03-23 15:00:00,25.75,25.8,25.72,25.78,302700.0,25.2779,25.327,25.2485,25.3074,302700.0
2007-03-23 15:30:00,25.79,25.82,25.64,25.72,363700.0,25.3172,25.3466,25.1699,25.2485,363700.0
2007-03-26 09:30:00,25.76,25.79,25.44,25.67,271900.0,25.2877,25.3172,24.9736,25.1994,271900.0
2007-03-26 10:00:00,25.66,25.67,25.43,25.54,226100.0,25.1896,25.1994,24.9638,25.0718,226100.0
2007-03-26 10:30:00,25.54,25.58,25.33,25.35,172200.0,25.0718,25.111,24.8656,24.8852,172200.0
2007-03-26 11:00:00,25.35,25.35,25.2,25.24,124000.0,24.8852,24.8852,24.738,24.7773,124000.0
2007-03-26 11:30:00,25.24,25.43,25.23,25.42,92900.0,24.7773,24.9638,24.7674,24.954,92900.0
2007-03-26 12:00:00,25.42,25.57,25.42,25.57,167800.0,24.954,25.1012,24.954,25.1012,167800.0
2007-03-26 12:30:00,25.56,25.62,25.54,25.58,78700.0,25.0914,25.1503,25.0718,25.111,78700.0
2007-03-26 13:00:00,25.56,25.58,25.44,25.53,94400.0,25.0914,25.111,24.9736,25.0619,94400.0
2007-03-26 13:30:00,25.53,25.58,25.46,25.48,101000.0,25.0619,25.111,24.9932,25.0129,101000.0
2007-03-26 14:00:00,25.47,25.52,25.41,25.47,205100.0,25.003,25.0521,24.9441,25.003,205100.0
2007-03-26 14:30:00,25.48,25.48,25.34,25.36,64300.0,25.0129,25.0129,24.8754,24.8951,64300.0
2007-03-26 15:00:00,25.36,25.4,25.29,25.37,95400.0,24.8951,24.9343,24.8263,24.9049,95400.0
2007-03-26 15:30:00,25.38,25.57,25.38,25.49,208500.0,24.9147,25.1012,24.9147,25.0227,208500.0
2007-03-27 09:30:00,25.31,25.53,25.13,25.32,154200.0,24.846,25.0619,24.6693,24.8558,154200.0
2007-03-27 10:00:00,25.3,25.59,25.3,25.49,158000.0,24.8362,25.1208,24.8362,25.0227,158000.0
2007-03-27 10:30:00,25.5,25.52,25.35,25.44,123400.0,25.0325,25.0521,24.8852,24.9736,123400.0
2007-03-27 11:00:00,25.42,25.53,25.36,25.46,84900.0,24.954,25.0619,24.8951,24.9932,84900.0
2007-03-27 11:30:00,25.46,25.51,25.39,25.5,77300.0,24.9932,25.0423,24.9245,25.0325,77300.0
2007-03-27 12:00:00,25.51,25.51,25.45,25.5,74800.0,25.0423,25.0423,24.9834,25.0325,74800.0
2007-03-27 12:30:00,25.5,25.58,25.47,25.55,214900.0,25.0325,25.111,25.003,25.0816,214900.0
2007-03-27 13:00:00,25.54,25.56,25.5,25.51,32500.0,25.0718,25.0914,25.0325,25.0423,32500.0
2007-03-27 13:30:00,25.5,25.57,25.49,25.51,27600.0,25.0325,25.1012,25.0227,25.0423,27600.0
2007-03-27 14:00:00,25.51,25.52,25.3,25.35,125500.0,25.0423,25.0521,24.8362,24.8852,125500.0
2007-03-27 14:30:00,25.35,25.39,25.33,25.35,50700.0,24.8852,24.9245,24.8656,24.8852,50700.0
2007-03-27 15:00:00,25.37,25.45,25.3,25.45,158300.0,24.9049,24.9834,24.8362,24.9834,158300.0
2007-03-27 15:30:00,25.44,25.51,25.38,25.48,170100.0,24.9736,25.0423,24.9147,25.0129,170100.0
2007-03-28 09:30:00,25.63,25.63,25.11,25.15,171900.0,25.1601,25.1601,24.6496,24.6889,171900.0
2007-03-28 10:00:00,25.13,25.27,25.05,25.26,86200.0,24.6693,24.8067,24.5907,24.7969,86200.0
2007-03-28 10:30:00,25.26,25.27,24.98,25.08,313700.0,24.7969,24.8067,24.522,24.6202,313700.0
2007-03-28 11:00:00,25.08,25.24,25.02,25.2,124200.0,24.6202,24.7773,24.5613,24.738,124200.0
2007-03-28 11:30:00,25.2,25.25,25.15,25.2,193600.0,24.738,24.7871,24.6889,24.738,193600.0
2007-03-28 12:00:00,25.2,25.6,25.2,25.49,122000.0,24.738,25.1307,24.738,25.0227,122000.0
2007-03-28 12:30:00,25.47,25.58,25.38,25.5,99700.0,25.003,25.111,24.9147,25.0325,99700.0
2007-03-28 13:00:00,25.49,25.53,25.45,25.52,108300.0,25.0227,25.0619,24.9834,25.0521,108300.0
2007-03-28 13:30:00,25.53,25.56,25.49,25.49,38000.0,25.0619,25.0914,25.0227,25.0227,38000.0
2007-03-28 14:00:00,25.51,25.52,25.3,25.35,41100.0,25.0423,25.0521,24.8362,24.8852,41100.0
2007-03-28 14:30:00,25.34,25.36,25.3,25.34,64300.0,24.8754,24.8951,24.8362,24.8754,64300.0
2007-03-28 15:00:00,25.34,25.55,25.34,25.55,99600.0,24.8754,25.0816,24.8754,25.0816,99600.0
2007-03-28 15:30:00,25.55,25.62,25.51,25.54,395800.0,25.0816,25.1503,25.0423,25.0718,395800.0
2007-03-29 09:30:00,25.72,25.75,25.38,25.44,140600.0,25.2485,25.2779,24.9147,24.9736,140600.0
2007-03-29 10:00:00,25.45,25.54,25.34,25.52,83100.0,24.9834,25.0718,24.8754,25.0521,83100.0
2007-03-29 10:30:00,25.53,25.53,25.36,25.37,67300.0,25.0619,25.0619,24.8951,24.9049,67300.0
2007-03-29 11:00:00,25.37,25.42,25.3,25.3,51700.0,24.9049,24.954,24.8362,24.8362,51700.0
2007-03-29 11:30:00,25.3,25.32,25.18,25.27,120300.0,24.8362,24.8558,24.7184,24.8067,120300.0
2007-03-29 12:00:00,25.27,25.33,25.25,25.32,67600.0,24.8067,24.8656,24.7871,24.8558,67600.0
2007-03-29 12:30:00,25.33,25.42,25.33,25.37,76500.0,24.8656,24.954,24.8656,24.9049,76500.0
2007-03-29 13:00:00,25.38,25.41,25.3,25.36,106200.0,24.9147,24.9441,24.8362,24.8951,106200.0
2007-03-29 13:30:00,25.35,25.36,25.21,25.22,110500.0,24.8852,24.8951,24.7478,24.7576,110500.0
2007-03-29 14:00:00,25.22,25.33,25.2,25.26,110700.0,24.7576,24.8656,24.738,24.7969,110700.0
2007-03-29 14:30:00,25.25,25.3,25.2,25.24,429100.0,24.7871,24.8362,24.738,24.7773,429100.0
2007-03-29 15:00:00,25.25,25.28,25.2,25.23,142400.0,24.7871,24.8165,24.738,24.7674,142400.0
2007-03-29 15:30:00,25.24,25.39,25.21,25.27,2756000.0,24.7773,24.9245,24.7478,24.8067,2756000.0
2007-03-30 09:30:00,25.27,25.61,25.27,25.53,66900.0,24.8067,25.1405,24.8067,25.0619,66900.0
2007-03-30 10:00:00,25.52,25.57,25.47,25.48,148900.0,25.0521,25.1012,25.003,25.0129,148900.0
2007-03-30 10:30:00,25.47,25.55,25.4,25.51,139400.0,25.003,25.0816,24.9343,25.0423,139400.0
2007-03-30 11:00:00,25.52,25.55,25.39,25.41,98400.0,25.0521,25.0816,24.9245,24.9441,98400.0
2007-03-30 11:30:00,25.41,25.41,25.16,25.23,483800.0,24.9441,24.9441,24.6987,24.7674,483800.0
2007-03-30 12:00:00,25.23,25.29,25.12,25.18,188800.0,24.7674,24.8263,24.6595,24.7184,188800.0
2007-03-30 12:30:00,25.17,25.18,25.01,25.01,41300.0,24.7085,24.7184,24.5515,24.5515,41300.0
2007-03-30 13:00:00,25.01,25.04,25.01,25.03,44000.0,24.5515,24.5809,24.5515,24.5711,44000.0
2007-03-30 13:30:00,25.03,25.32,25.03,25.31,88500.0,24.5711,24.8558,24.5711,24.846,88500.0
2007-03-30 14:00:00,25.32,25.32,25.2,25.23,43700.0,24.8558,24.8558,24.738,24.7674,43700.0
2007-03-30 14:30:00,25.23,25.28,25.19,25.21,46100.0,24.7674,24.8165,24.7282,24.7478,46100.0
2007-03-30 15:00:00,25.21,25.24,25.17,25.22,43100.0,24.7478,24.7773,24.7085,24.7576,43100.0
2007-03-30 15:30:00,25.22,25.25,25.17,25.25,134100.0,24.7576,24.7871,24.7085,24.7871,134100.0
2007-04-02 09:30:00,25.37,25.62,25.34,25.46,97800.0,24.9049,25.1503,24.8754,24.9932,97800.0
2007-04-02 10:00:00,25.46,25.46,25.27,25.34,84000.0,24.9932,24.9932,24.8067,24.8754,84000.0
2007-04-02 10:30:00,25.35,25.46,25.3,25.4,58300.0,24.8852,24.9932,24.8362,24.9343,58300.0
2007-04-02 11:00:00,25.41,25.44,25.33,25.35,75000.0,24.9441,24.9736,24.8656,24.8852,75000.0
2007-04-02 11:30:00,25.35,25.39,25.32,25.35,50100.0,24.8852,24.9245,24.8558,24.8852,50100.0
2007-04-02 12:00:00,25.36,25.38,25.31,25.36,42500.0,24.8951,24.9147,24.846,24.8951,42500.0
2007-04-02 12:30:00,25.37,25.39,25.34,25.35,45100.0,24.9049,24.9245,24.8754,24.8852,45100.0
2007-04-02 13:00:00,25.35,25.4,25.34,25.36,46900.0,24.8852,24.9343,24.8754,24.8951,46900.0
2007-04-02 13:30:00,25.36,25.41,25.32,25.38,52000.0,24.8951,24.9441,24.8558,24.9147,52000.0
2007-04-02 14:00:00,25.38,25.41,25.34,25.36,48500.0,24.9147,24.9441,24.8754,24.8951,48500.0
2007-04-02 14:30:00,25.37,25.43,25.37,25.4,72000.0,24.9049,24.9638,24.9049,24.9343,72000.0
2007-04-02 15:00:00,25.4,25.46,25.39,25.45,70900.0,24.9343,24.9932,24.9245,24.9834,70900.0
2007-04-02 15:30:00,25.46,25.47,25.39,25.42,147200.0,24.9932,25.003,24.9245,24.954,147200.0
2007-04-03 09:30:00,25.57,25.66,25.51,25.62,61000.0,25.1012,25.1896,25.0423,25.1503,61000.0
2007-04-03 10:00:00,25.62,25.67,25.5,25.54,134100.0,25.1503,25.1994,25.0325,25.0718,134100.0
2007-04-03 10:30:00,25.53,25.56,25.49,25.5,143600.0,25.0619,25.0914,25.0227,25.0325,143600.0
2007-04-03 11:00:00,25.51,25.56,25.49,25.51,87600.0,25.0423,25.0914,25.0227,25.0423,87600.0
2007-04-03 11:30:00,25.51,25.55,25.47,25.54,102500.0,25.0423,25.0816,25.003,25.0718,102500.0
2007-04-03 12:00:00,25.55,25.56,25.49,25.5,291000.0,25.0816,25.0914,25.0227,25.0325,291000.0
2007-04-03 12:30:00,25.49,25.53,25.48,25.51,110000.0,25.0227,25.0619,25.0129,25.0423,110000.0
2007-04-03 13:00:00,25.51,25.54,25.49,25.54,204200.0,25.0423,25.0718,25.0227,25.0718,204200.0
2007-04-03 13:30:00,25.53,25.58,25.53,25.58,56000.0,25.0619,25.111,25.0619,25.111,56000.0
2007-04-03 14:00:00,25.57,25.58,25.47,25.53,66500.0,25.1012,25.111,25.003,25.0619,66500.0
2007-04-03 14:30:00,25.53,25.58,25.53,25.53,44300.0,25.0619,25.111,25.0619,25.0619,44300.0
2007-04-03 15:00:00,25.52,25.56,25.52,25.56,78500.0,25.0521,25.0914,25.0521,25.0914,78500.0
2007-04-03 15:30:00,25.56,25.57,25.51,25.52,186500.0,25.0914,25.1012,25.0423,25.0521,186500.0
2007-04-04 09:30:00,25.58,25.72,25.42,25.43,75900.0,25.111,25.2485,24.954,24.9638,75900.0
2007-04-04 10:00:00,25.42,25.57,25.36,25.47,129300.0,24.954,25.1012,24.8951,25.003,129300.0
2007-04-04 10:30:00,25.47,25.58,25.47,25.53,93100.0,25.003,25.111,25.003,25.0619,93100.0
2007-04-04 11:00:00,25.52,25.56,25.47,25.56,105400.0,25.0521,25.0914,25.003,25.0914,105400.0
2007-04-04 11:30:00,25.56,25.57,25.5,25.5,75200.0,25.0914,25.1012,25.0325,25.0325,75200.0
2007-04-04 12:00:00,25.5,25.52,25.41,25.41,214600.0,25.0325,25.0521,24.9441,24.9441,214600.0
2007-04-04 12:30:00,25.42,25.44,25.4,25.43,38200.0,24.954,24.9736,24.9343,24.9638,38200.0
2007-04-04 13:00:00,25.43,25.43,25.4,25.41,169800.0,24.9638,24.9638,24.9343,24.9441,169800.0
2007-04-04 13:30:00,25.4,25.43,25.4,25.41,48600.0,24.9343,24.9638,24.9343,24.9441,48600.0
2007-04-04 14:00:00,25.41,25.48,25.41,25.47,69000.0,24.9441,25.0129,24.9441,25.003,69000.0
2007-04-04 14:30:00,25.47,25.5,25.46,25.47,50800.0,25.003,25.0325,24.9932,25.003,50800.0
2007-04-04 15:00:00,25.47,25.47,25.41,25.43,1364500.0,25.003,25.003,24.9441,24.9638,1364500.0
2007-04-04 15:30:00,25.43,25.51,25.43,25.48,145100.0,24.9638,25.0423,24.9638,25.0129,145100.0
2007-04-05 09:30:00,25.59,25.66,25.48,25.64,195900.0,25.1208,25.1896,25.0129,25.1699,195900.0
2007-04-05 10:00:00,25.64,25.65,25.58,25.6,67200.0,25.1699,25.1797,25.111,25.1307,67200.0
2007-04-05 10:30:00,25.6,25.65,25.59,25.63,77900.0,25.1307,25.1797,25.1208,25.1601,77900.0
2007-04-05 11:00:00,25.62,25.65,25.57,25.6,58400.0,25.1503,25.1797,25.1012,25.1307,58400.0
2007-04-05 11:30:00,25.59,25.6,25.53,25.6,72500.0,25.1208,25.1307,25.0619,25.1307,72500.0
2007-04-05 12:00:00,25.6,25.62,25.57,25.61,58200.0,25.1307,25.1503,25.1012,25.1405,58200.0
2007-04-05 12:30:00,25.6,25.62,25.59,25.61,59200.0,25.1307,25.1503,25.1208,25.1405,59200.0
2007-04-05 13:00:00,25.6,25.61,25.59,25.6,65500.0,25.1307,25.1405,25.1208,25.1307,65500.0
2007-04-05 13:30:00,25.59,25.62,25.58,25.59,46000.0,25.1208,25.1503,25.111,25.1208,46000.0
2007-04-05 14:00:00,25.59,25.64,25.59,25.63,70400.0,25.1208,25.1699,25.1208,25.1601,70400.0
2007-04-05 14:30:00,25.62,25.68,25.62,25.66,37000.0,25.1503,25.2092,25.1503,25.1896,37000.0
2007-04-05 15:00:00,25.67,25.76,25.67,25.71,72500.0,25.1994,25.2877,25.1994,25.2386,72500.0
2007-04-05 15:30:00,25.71,25.8,25.65,25.71,100200.0,25.2386,25.327,25.1797,25.2386,100200.0
2007-04-09 09:30:00,25.81,25.81,25.41,25.47,69000.0,25.3368,25.3368,24.9441,25.003,69000.0
2007-04-09 10:00:00,25.47,25.59,25.45,25.56,80200.0,25.003,25.1208,24.9834,25.0914,80200.0
2007-04-09 10:30:00,25.57,25.58,25.47,25.58,32300.0,25.1012,25.111,25.003,25.111,32300.0
2007-04-09 11:00:00,25.58,25.6,25.58,25.58,40100.0,25.111,25.1307,25.111,25.111,40100.0
2007-04-09 11:30:00,25.59,25.72,25.59,25.72,71000.0,25.1208,25.2485,25.1208,25.2485,71000.0
2007-04-09 12:00:00,25.72,25.74,25.7,25.73,31400.0,25.2485,25.2681,25.2288,25.2583,31400.0
2007-04-09 12:30:00,25.73,25.85,25.73,25.79,44700.0,25.2583,25.3761,25.2583,25.3172,44700.0
2007-04-09 13:00:00,25.81,25.92,25.78,25.88,66300.0,25.3368,25.4448,25.3074,25.4055,66300.0
2007-04-09 13:30:00,25.88,25.95,25.84,25.88,73900.0,25.4055,25.4742,25.3663,25.4055,73900.0
2007-04-09 14:00:00,25.86,25.87,25.79,25.8,52400.0,25.3859,25.3957,25.3172,25.327,52400.0
2007-04-09 14:30:00,25.81,25.83,25.75,25.77,43700.0,25.3368,25.3564,25.2779,25.2975,43700.0
2007-04-09 15:00:00,25.78,25.78,25.69,25.71,61500.0,25.3074,25.3074,25.219,25.2386,61500.0
2007-04-09 15:30:00,25.71,25.77,25.67,25.69,133400.0,25.2386,25.2975,25.1994,25.219,133400.0
2007-04-10 09:30:00,25.75,25.94,25.54,25.93,93400.0,25.2779,25.4644,25.0718,25.4546,93400.0
2007-04-10 10:00:00,25.95,25.97,25.85,25.95,59300.0,25.4742,25.4939,25.3761,25.4742,59300.0
2007-04-10 10:30:00,25.95,25.96,25.88,25.93,40400.0,25.4742,25.4841,25.4055,25.4546,40400.0
2007-04-10 11:00:00,25.93,25.97,25.88,25.94,53100.0,25.4546,25.4939,25.4055,25.4644,53100.0
2007-04-10 11:30:00,25.94,25.99,25.89,25.96,244900.0,25.4644,25.5135,25.4153,25.4841,244900.0
2007-04-10 12:00:00,25.96,25.97,25.93,25.97,51200.0,25.4841,25.4939,25.4546,25.4939,51200.0
2007-04-10 12:30:00,25.98,26.1,25.8,25.8,149000.0,25.5037,25.6215,25.327,25.327,149000.0
2007-04-10 13:00:00,25.79,25.85,25.76,25.78,46900.0,25.3172,25.3761,25.2877,25.3074,46900.0
2007-04-10 13:30:00,25.77,25.8,25.68,25.73,43400.0,25.2975,25.327,25.2092,25.2583,43400.0
2007-04-10 14:00:00,25.73,25.77,25.66,25.69,83900.0,25.2583,25.2975,25.1896,25.219,83900.0
2007-04-10 14:30:00,25.7,25.74,25.68,25.71,49800.0,25.2288,25.2681,25.2092,25.2386,49800.0
2007-04-10 15:00:00,25.71,25.75,25.67,25.68,70000.0,25.2386,25.2779,25.1994,25.2092,70000.0
2007-04-10 15:30:00,25.68,25.77,25.67,25.7,101200.0,25.2092,25.2975,25.1994,25.2288,101200.0
2007-04-11 09:30:00,25.71,25.75,25.55,25.69,82400.0,25.2386,25.2779,25.0816,25.219,82400.0
2007-04-11 10:00:00,25.67,25.85,25.62,25.66,238700.0,25.1994,25.3761,25.1503,25.1896,238700.0
2007-04-11 10:30:00,25.65,25.72,25.32,25.43,182100.0,25.1797,25.2485,24.8558,24.9638,182100.0
2007-04-11 11:00:00,25.43,25.51,25.38,25.48,48700.0,24.9638,25.0423,24.9147,25.0129,48700.0
2007-04-11 11:30:00,25.49,25.5,25.41,25.43,69900.0,25.0227,25.0325,24.9441,24.9638,69900.0
2007-04-11 12:00:00,25.42,25.45,25.4,25.4,88000.0,24.954,24.9834,24.9343,24.9343,88000.0
2007-04-11 12:30:00,25.4,25.52,25.36,25.51,60600.0,24.9343,25.0521,24.8951,25.0423,60600.0
2007-04-11 13:00:00,25.5,25.63,25.48,25.61,34600.0,25.0325,25.1601,25.0129,25.1405,34600.0
2007-04-11 13:30:00,25.61,25.64,25.54,25.55,73100.0,25.1405,25.1699,25.0718,25.0816,73100.0
2007-04-11 14:00:00,25.54,25.57,25.48,25.54,82800.0,25.0718,25.1012,25.0129,25.0718,82800.0
2007-04-11 14:30:00,25.53,25.58,25.5,25.5,110700.0,25.0619,25.111,25.0325,25.0325,110700.0
2007-04-11 15:00:00,25.51,25.67,25.49,25.66,105800.0,25.0423,25.1994,25.0227,25.1896,105800.0
2007-04-11 15:30:00,25.66,25.76,25.61,25.71,248700.0,25.1896,25.2877,25.1405,25.2386,248700.0
2007-04-12 09:30:00,25.65,25.7,25.5,25.58,134200.0,25.1797,25.2288,25.0325,25.111,134200.0
2007-04-12 10:00:00,25.6,25.8,25.6,25.77,107900.0,25.1307,25.327,25.1307,25.2975,107900.0
2007-04-12 10:30:00,25.76,25.84,25.71,25.78,64400.0,25.2877,25.3663,25.2386,25.3074,64400.0
2007-04-12 11:00:00,25.8,26.0,25.72,25.88,339400.0,25.327,25.5233,25.2485,25.4055,339400.0
2007-04-12 11:30:00,25.87,25.93,25.82,25.9,79000.0,25.3957,25.4546,25.3466,25.4252,79000.0
2007-04-12 12:00:00,25.9,25.95,25.86,25.9,80300.0,25.4252,25.4742,25.3859,25.4252,80300.0
2007-04-12 12:30:00,25.89,25.92,25.85,25.89,51700.0,25.4153,25.4448,25.3761,25.4153,51700.0
2007-04-12 13:00:00,25.9,26.06,25.88,26.05,61700.0,25.4252,25.5822,25.4055,25.5724,61700.0
2007-04-12 13:30:00,26.06,26.14,26.05,26.09,55300.0,25.5822,25.6608,25.5724,25.6117,55300.0
2007-04-12 14:00:00,26.09,26.13,26.05,26.1,40100.0,25.6117,25.6509,25.5724,25.6215,40100.0
2007-04-12 14:30:00,26.1,26.11,25.99,26.01,55000.0,25.6215,25.6313,25.5135,25.5331,55000.0
2007-04-12 15:00:00,25.99,26.05,25.98,26.01,57300.0,25.5135,25.5724,25.5037,25.5331,57300.0
2007-04-12 15:30:00,26.01,26.15,26.01,26.14,126800.0,25.5331,25.6706,25.5331,25.6608,126800.0
2007-04-13 09:30:00,26.14,26.28,25.86,25.92,121800.0,25.6608,25.7982,25.3859,25.4448,121800.0
2007-04-13 10:00:00,25.88,25.95,25.76,25.84,125400.0,25.4055,25.4742,25.2877,25.3663,125400.0
2007-04-13 10:30:00,25.84,25.9,25.82,25.85,121000.0,25.3663,25.4252,25.3466,25.3761,121000.0
2007-04-13 11:00:00,25.87,25.97,25.83,25.88,94800.0,25.3957,25.4939,25.3564,25.4055,94800.0
2007-04-13 11:30:00,25.88,25.92,25.82,25.84,311200.0,25.4055,25.4448,25.3466,25.3663,311200.0
2007-04-13 12:00:00,25.84,25.85,25.63,25.84,83400.0,25.3663,25.3761,25.1601,25.3663,83400.0
2007-04-13 12:30:00,25.83,25.86,25.76,25.86,62100.0,25.3564,25.3859,25.2877,25.3859,62100.0
2007-04-13 13:00:00,25.84,25.88,25.77,25.85,256800.0,25.3663,25.4055,25.2975,25.3761,256800.0
2007-04-13 13:30:00,25.85,25.89,25.82,25.86,258300.0,25.3761,25.4153,25.3466,25.3859,258300.0
2007-04-13 14:00:00,25.87,25.87,25.75,25.82,66800.0,25.3957,25.3957,25.2779,25.3466,66800.0
2007-04-13 14:30:00,25.83,25.97,25.83,25.95,49000.0,25.3564,25.4939,25.3564,25.4742,49000.0
2007-04-13 15:00:00,25.96,25.96,25.85,25.87,246700.0,25.4841,25.4841,25.3761,25.3957,246700.0
2007-04-13 15:30:00,25.88,26.05,25.87,25.99,359600.0,25.4055,25.5724,25.3957,25.5135,359600.0
2007-04-16 09:30:00,26.2,26.43,26.19,26.39,90900.0,25.7197,25.9454,25.7098,25.9062,90900.0
2007-04-16 10:00:00,26.4,26.4,26.29,26.31,129100.0,25.916,25.916,25.808,25.8276,129100.0
2007-04-16 10:30:00,26.32,26.36,26.28,26.34,211300.0,25.8375,25.8767,25.7982,25.8571,211300.0
2007-04-16 11:00:00,26.34,26.34,26.2,26.3,94300.0,25.8571,25.8571,25.7197,25.8178,94300.0
2007-04-16 11:30:00,26.3,26.4,26.3,26.4,41600.0,25.8178,25.916,25.8178,25.916,41600.0
2007-04-16 12:00:00,26.4,26.4,26.23,26.24,45400.0,25.916,25.916,25.7491,25.7589,45400.0
2007-04-16 12:30:00,26.23,26.32,26.16,26.3,82800.0,25.7491,25.8375,25.6804,25.8178,82800.0
2007-04-16 13:00:00,26.3,26.39,26.3,26.36,25900.0,25.8178,25.9062,25.8178,25.8767,25900.0
2007-04-16 13:30:00,26.35,26.35,26.3,26.31,35700.0,25.8669,25.8669,25.8178,25.8276,35700.0
2007-04-16 14:00:00,26.3,26.32,26.28,26.31,46600.0,25.8178,25.8375,25.7982,25.8276,46600.0
2007-04-16 14:30:00,26.3,26.38,26.3,26.38,75200.0,25.8178,25.8964,25.8178,25.8964,75200.0
2007-04-16 15:00:00,26.38,26.47,26.38,26.45,66700.0,25.8964,25.9847,25.8964,25.9651,66700.0
2007-04-16 15:30:00,26.45,26.56,26.4,26.51,217400.0,25.9651,26.0731,25.916,26.024,217400.0
2007-04-17 09:30:00,26.77,27.04,26.77,26.85,121900.0,26.2792,26.5443,26.2792,26.3577,121900.0
2007-04-17 10:00:00,26.84,27.13,26.83,27.08,107600.0,26.3479,26.6326,26.3381,26.5835,107600.0
2007-04-17 10:30:00,27.08,27.09,26.81,26.87,109200.0,26.5835,26.5933,26.3185,26.3774,109200.0
2007-04-17 11:00:00,26.88,26.88,26.58,26.66,53500.0,26.3872,26.3872,26.0927,26.1712,53500.0
2007-04-17 11:30:00,26.67,26.73,26.63,26.64,41300.0,26.181,26.2399,26.1418,26.1516,41300.0
2007-04-17 12:00:00,26.63,26.69,26.58,26.61,50600.0,26.1418,26.2007,26.0927,26.1221,50600.0
2007-04-17 12:30:00,26.62,26.62,26.41,26.56,56300.0,26.132,26.132,25.9258,26.0731,56300.0
2007-04-17 13:00:00,26.54,26.57,26.33,26.34,53500.0,26.0534,26.0829,25.8473,25.8571,53500.0
2007-04-17 13:30:00,26.34,26.51,26.32,26.51,48300.0,25.8571,26.024,25.8375,26.024,48300.0
2007-04-17 14:00:00,26.51,26.57,26.47,26.55,71600.0,26.024,26.0829,25.9847,26.0632,71600.0
2007-04-17 14:30:00,26.54,26.55,26.45,26.46,36400.0,26.0534,26.0632,25.9651,25.9749,36400.0
2007-04-17 15:00:00,26.47,26.49,26.45,26.45,65800.0,25.9847,26.0043,25.9651,25.9651,65800.0
2007-04-17 15:30:00,26.45,26.48,26.36,26.39,102300.0,25.9651,25.9945,25.8767,25.9062,102300.0
2007-04-18 09:30:00,26.35,26.37,25.89,26.0,98900.0,25.8669,25.8865,25.4153,25.5233,98900.0
2007-04-18 10:00:00,26.01,26.24,25.76,26.23,115400.0,25.5331,25.7589,25.2877,25.7491,115400.0
2007-04-18 10:30:00,26.22,26.44,26.17,26.36,109000.0,25.7393,25.9553,25.6902,25.8767,109000.0
2007-04-18 11:00:00,26.38,26.57,26.37,26.54,64200.0,25.8964,26.0829,25.8865,26.0534,64200.0
2007-04-18 11:30:00,26.55,26.74,26.54,26.69,85400.0,26.0632,26.2498,26.0534,26.2007,85400.0
2007-04-18 12:00:00,26.69,26.97,26.68,26.94,142200.0,26.2007,26.4755,26.1909,26.4461,142200.0
2007-04-18 12:30:00,26.93,26.95,26.66,26.68,88400.0,26.4363,26.4559,26.1712,26.1909,88400.0
2007-04-18 13:00:00,26.67,26.69,26.56,26.56,57000.0,26.181,26.2007,26.0731,26.0731,57000.0
2007-04-18 13:30:00,26.56,26.67,26.46,26.61,58300.0,26.0731,26.181,25.9749,26.1221,58300.0
2007-04-18 14:00:00,26.62,26.75,26.62,26.65,53400.0,26.132,26.2596,26.132,26.1614,53400.0
2007-04-18 14:30:00,26.65,26.69,26.54,26.6,39900.0,26.1614,26.2007,26.0534,26.1123,39900.0
2007-04-18 15:00:00,26.61,26.71,26.58,26.66,71000.0,26.1221,26.2203,26.0927,26.1712,71000.0
2007-04-18 15:30:00,26.66,26.67,26.53,26.58,66700.0,26.1712,26.181,26.0436,26.0927,66700.0
2007-04-19 09:30:00,26.4,26.43,26.07,26.13,74100.0,25.916,25.9454,25.592,25.6509,74100.0
2007-04-19 10:00:00,26.14,26.86,26.04,26.82,242500.0,25.6608,26.3676,25.5626,26.3283,242500.0
2007-04-19 10:30:00,26.82,26.84,26.54,26.68,115700.0,26.3283,26.3479,26.0534,26.1909,115700.0
2007-04-19 11:00:00,26.67,26.76,26.6,26.63,161500.0,26.181,26.2694,26.1123,26.1418,161500.0
2007-04-19 11:30:00,26.62,26.82,26.6,26.72,178000.0,26.132,26.3283,26.1123,26.2301,178000.0
2007-04-19 12:00:00,26.7,26.73,26.64,26.68,58900.0,26.2105,26.2399,26.1516,26.1909,58900.0
2007-04-19 12:30:00,26.69,26.75,26.63,26.69,56400.0,26.2007,26.2596,26.1418,26.2007,56400.0
2007-04-19 13:00:00,26.68,26.73,26.64,26.65,44600.0,26.1909,26.2399,26.1516,26.1614,44600.0
2007-04-19 13:30:00,26.66,26.66,26.6,26.63,31300.0,26.1712,26.1712,26.1123,26.1418,31300.0
2007-04-19 14:00:00,26.63,26.63,26.43,26.51,48700.0,26.1418,26.1418,25.9454,26.024,48700.0
2007-04-19 14:30:00,26.5,26.6,26.49,26.55,71800.0,26.0142,26.1123,26.0043,26.0632,71800.0
2007-04-19 15:00:00,26.54,26.63,26.5,26.62,132600.0,26.0534,26.1418,26.0142,26.132,132600.0
2007-04-19 15:30:00,26.61,26.75,26.61,26.68,304500.0,26.1221,26.2596,26.1221,26.1909,304500.0
2007-04-20 09:30:00,26.83,27.32,26.74,26.89,254800.0,26.3381,26.8191,26.2498,26.397,254800.0
2007-04-20 10:00:00,26.9,26.92,26.7,26.76,262400.0,26.4068,26.4265,26.2105,26.2694,262400.0
2007-04-20 10:30:00,26.77,26.91,26.72,26.84,146100.0,26.2792,26.4166,26.2301,26.3479,146100.0
2007-04-20 11:00:00,26.85,26.86,26.64,26.8,212000.0,26.3577,26.3676,26.1516,26.3087,212000.0
2007-04-20 11:30:00,26.81,26.81,26.71,26.76,54500.0,26.3185,26.3185,26.2203,26.2694,54500.0
2007-04-20 12:00:00,26.77,26.82,26.76,26.81,75300.0,26.2792,26.3283,26.2694,26.3185,75300.0
2007-04-20 12:30:00,26.81,26.87,26.79,26.83,57700.0,26.3185,26.3774,26.2988,26.3381,57700.0
2007-04-20 13:00:00,26.83,26.84,26.8,26.8,48400.0,26.3381,26.3479,26.3087,26.3087,48400.0
2007-04-20 13:30:00,26.8,26.82,26.78,26.79,27900.0,26.3087,26.3283,26.289,26.2988,27900.0
2007-04-20 14:00:00,26.8,26.84,26.72,26.81,377900.0,26.3087,26.3479,26.2301,26.3185,377900.0
2007-04-20 14:30:00,26.82,26.83,26.81,26.82,49800.0,26.3283,26.3381,26.3185,26.3283,49800.0
2007-04-20 15:00:00,26.82,26.85,26.8,26.83,97900.0,26.3283,26.3577,26.3087,26.3381,97900.0
2007-04-20 15:30:00,26.83,26.99,26.81,26.9,145800.0,26.3381,26.4952,26.3185,26.4068,145800.0
2007-04-23 09:30:00,26.85,26.9,26.73,26.85,189100.0,26.3577,26.4068,26.2399,26.3577,189100.0
2007-04-23 10:00:00,26.85,27.04,26.79,27.02,193200.0,26.3577,26.5443,26.2988,26.5246,193200.0
2007-04-23 10:30:00,27.04,27.05,26.97,27.03,76300.0,26.5443,26.5541,26.4755,26.5344,76300.0
2007-04-23 11:00:00,27.01,27.13,27.01,27.13,47200.0,26.5148,26.6326,26.5148,26.6326,47200.0
2007-04-23 11:30:00,27.13,27.14,27.03,27.1,67700.0,26.6326,26.6424,26.5344,26.6032,67700.0
2007-04-23 12:00:00,27.09,27.15,27.01,27.15,81500.0,26.5933,26.6522,26.5148,26.6522,81500.0
2007-04-23 12:30:00,27.15,27.34,27.14,27.31,75100.0,26.6522,26.8388,26.6424,26.8093,75100.0
2007-04-23 13:00:00,27.32,27.42,27.29,27.39,67800.0,26.8191,26.9173,26.7897,26.8878,67800.0
2007-04-23 13:30:00,27.39,27.48,27.38,27.45,163300.0,26.8878,26.9762,26.878,26.9467,163300.0
2007-04-23 14:00:00,27.45,27.46,27.2,27.26,124800.0,26.9467,26.9566,26.7013,26.7602,124800.0
2007-04-23 14:30:00,27.26,27.48,27.24,27.41,153900.0,26.7602,26.9762,26.7406,26.9075,153900.0
2007-04-23 15:00:00,27.41,27.5,27.35,27.49,765900.0,26.9075,26.9958,26.8486,26.986,765900.0
2007-04-23 15:30:00,27.5,27.68,27.45,27.62,331100.0,26.9958,27.1725,26.9467,27.1136,331100.0
2007-04-24 09:30:00,27.59,27.84,27.59,27.84,100200.0,27.0842,27.3296,27.0842,27.3296,100200.0
2007-04-24 10:00:00,27.84,27.84,27.25,27.28,141100.0,27.3296,27.3296,26.7504,26.7799,141100.0
2007-04-24 10:30:00,27.28,27.29,27.14,27.23,126800.0,26.7799,26.7897,26.6424,26.7308,126800.0
2007-04-24 11:00:00,27.24,27.28,27.2,27.24,111000.0,26.7406,26.7799,26.7013,26.7406,111000.0
2007-04-24 11:30:00,27.25,27.37,27.24,27.36,160900.0,26.7504,26.8682,26.7406,26.8584,160900.0
2007-04-24 12:00:00,27.35,27.66,27.35,27.65,171300.0,26.8486,27.1529,26.8486,27.1431,171300.0
2007-04-24 12:30:00,27.64,27.67,27.55,27.65,103300.0,27.1333,27.1627,27.0449,27.1431,103300.0
2007-04-24 13:00:00,27.65,27.67,27.57,27.63,120300.0,27.1431,27.1627,27.0645,27.1234,120300.0
2007-04-24 13:30:00,27.64,27.67,27.63,27.66,78100.0,27.1333,27.1627,27.1234,27.1529,78100.0
2007-04-24 14:00:00,27.67,27.67,27.59,27.62,217100.0,27.1627,27.1627,27.0842,27.1136,217100.0
2007-04-24 14:30:00,27.63,27.64,27.6,27.62,94200.0,27.1234,27.1333,27.094,27.1136,94200.0
2007-04-24 15:00:00,27.62,27.65,27.48,27.48,164600.0,27.1136,27.1431,26.9762,26.9762,164600.0
2007-04-24 15:30:00,27.48,27.52,27.39,27.48,262900.0,26.9762,27.0155,26.8878,26.9762,262900.0
2007-04-25 09:30:00,27.52,27.69,27.5,27.54,96700.0,27.0155,27.1823,26.9958,27.0351,96700.0
2007-04-25 10:00:00,27.54,27.56,27.32,27.4,88200.0,27.0351,27.0547,26.8191,26.8977,88200.0
2007-04-25 10:30:00,27.4,27.71,27.38,27.7,75000.0,26.8977,27.202,26.878,27.1922,75000.0
2007-04-25 11:00:00,27.7,27.8,27.69,27.73,57100.0,27.1922,27.2903,27.1823,27.2216,57100.0
2007-04-25 11:30:00,27.72,27.84,27.68,27.84,29800.0,27.2118,27.3296,27.1725,27.3296,29800.0
2007-04-25 12:00:00,27.85,27.97,27.84,27.97,56000.0,27.3394,27.4572,27.3296,27.4572,56000.0
2007-04-25 12:30:00,27.96,28.07,27.96,28.02,115000.0,27.4474,27.5554,27.4474,27.5063,115000.0
2007-04-25 13:00:00,28.03,28.2,28.03,28.11,93700.0,27.5161,27.683,27.5161,27.5946,93700.0
2007-04-25 13:30:00,28.1,28.18,28.04,28.13,54900.0,27.5848,27.6634,27.5259,27.6143,54900.0
2007-04-25 14:00:00,28.13,28.25,28.1,28.16,60700.0,27.6143,27.7321,27.5848,27.6437,60700.0
2007-04-25 14:30:00,28.17,28.24,28.14,28.21,87600.0,27.6535,27.7223,27.6241,27.6928,87600.0
2007-04-25 15:00:00,28.22,28.33,28.18,28.2,78100.0,27.7026,27.8106,27.6634,27.683,78100.0
2007-04-25 15:30:00,28.21,28.21,28.13,28.16,171300.0,27.6928,27.6928,27.6143,27.6437,171300.0
2007-04-26 09:30:00,28.25,28.33,27.77,27.8,177500.0,27.7321,27.8106,27.2609,27.2903,177500.0
2007-04-26 10:00:00,27.79,28.31,27.79,28.26,133500.0,27.2805,27.791,27.2805,27.7419,133500.0
2007-04-26 10:30:00,28.26,28.66,28.25,28.31,123000.0,27.7419,28.1346,27.7321,27.791,123000.0
2007-04-26 11:00:00,28.3,28.32,28.17,28.29,62700.0,27.7812,27.8008,27.6535,27.7713,62700.0
2007-04-26 11:30:00,28.28,28.3,28.14,28.19,70300.0,27.7615,27.7812,27.6241,27.6732,70300.0
2007-04-26 12:00:00,28.18,28.2,28.14,28.14,59000.0,27.6634,27.683,27.6241,27.6241,59000.0
2007-04-26 12:30:00,28.15,28.16,27.95,27.99,81400.0,27.6339,27.6437,27.4376,27.4768,81400.0
2007-04-26 13:00:00,27.99,28.12,27.95,27.98,106100.0,27.4768,27.6045,27.4376,27.467,106100.0
2007-04-26 13:30:00,27.99,28.16,27.97,28.16,44000.0,27.4768,27.6437,27.4572,27.6437,44000.0
2007-04-26 14:00:00,28.16,28.2,28.09,28.09,39800.0,27.6437,27.683,27.575,27.575,39800.0
2007-04-26 14:30:00,28.09,28.18,28.02,28.1,69800.0,27.575,27.6634,27.5063,27.5848,69800.0
2007-04-26 15:00:00,28.11,28.16,28.08,28.13,95400.0,27.5946,27.6437,27.5652,27.6143,95400.0
2007-04-26 15:30:00,28.13,28.28,28.1,28.18,100200.0,27.6143,27.7615,27.5848,27.6634,100200.0
2007-04-27 09:30:00,27.9,28.12,27.86,27.91,116400.0,27.3885,27.6045,27.3492,27.3983,116400.0
2007-04-27 10:00:00,27.91,28.09,27.89,27.9,74400.0,27.3983,27.575,27.3787,27.3885,74400.0
2007-04-27 10:30:00,27.91,27.93,27.61,27.64,92200.0,27.3983,27.4179,27.1038,27.1333,92200.0
2007-04-27 11:00:00,27.64,27.72,27.52,27.61,129300.0,27.1333,27.2118,27.0155,27.1038,129300.0
2007-04-27 11:30:00,27.63,27.83,27.6,27.79,151000.0,27.1234,27.3198,27.094,27.2805,151000.0
2007-04-27 12:00:00,27.8,27.82,27.73,27.8,67000.0,27.2903,27.31,27.2216,27.2903,67000.0
2007-04-27 12:30:00,27.79,27.86,27.78,27.85,67500.0,27.2805,27.3492,27.2707,27.3394,67500.0
2007-04-27 13:00:00,27.84,27.98,27.76,27.81,127600.0,27.3296,27.467,27.2511,27.3001,127600.0
2007-04-27 13:30:00,27.8,27.92,27.7,27.82,80400.0,27.2903,27.4081,27.1922,27.31,80400.0
2007-04-27 14:00:00,27.85,28.0,27.81,27.97,35000.0,27.3394,27.4867,27.3001,27.4572,35000.0
2007-04-27 14:30:00,27.96,28.08,27.96,28.08,32700.0,27.4474,27.5652,27.4474,27.5652,32700.0
2007-04-27 15:00:00,28.07,28.08,28.0,28.0,58100.0,27.5554,27.5652,27.4867,27.4867,58100.0
2007-04-27 15:30:00,28.0,28.05,27.93,28.0,106700.0,27.4867,27.5357,27.4179,27.4867,106700.0
2007-04-30 09:30:00,27.85,27.98,27.73,27.9,84800.0,27.3394,27.467,27.2216,27.3885,84800.0
2007-04-30 10:00:00,27.93,27.95,27.84,27.85,57900.0,27.4179,27.4376,27.3296,27.3394,57900.0
2007-04-30 10:30:00,27.86,27.95,27.85,27.93,145700.0,27.3492,27.4376,27.3394,27.4179,145700.0
2007-04-30 11:00:00,27.93,27.98,27.9,27.92,102500.0,27.4179,27.467,27.3885,27.4081,102500.0
2007-04-30 11:30:00,27.94,27.95,27.85,27.87,86000.0,27.4278,27.4376,27.3394,27.359,86000.0
2007-04-30 12:00:00,27.87,27.95,27.86,27.89,74200.0,27.359,27.4376,27.3492,27.3787,74200.0
2007-04-30 12:30:00,27.9,28.01,27.88,27.94,112800.0,27.3885,27.4965,27.3689,27.4278,112800.0
2007-04-30 13:00:00,27.94,27.97,27.92,27.95,49900.0,27.4278,27.4572,27.4081,27.4376,49900.0
2007-04-30 13:30:00,27.95,27.96,27.87,27.89,95800.0,27.4376,27.4474,27.359,27.3787,95800.0
2007-04-30 14:00:00,27.89,27.98,27.73,27.85,98100.0,27.3787,27.467,27.2216,27.3394,98100.0
2007-04-30 14:30:00,27.84,27.84,27.41,27.66,176700.0,27.3296,27.3296,26.9075,27.1529,176700.0
2007-04-30 15:00:00,27.65,27.7,27.45,27.47,203600.0,27.1431,27.1922,26.9467,26.9664,203600.0
2007-04-30 15:30:00,27.48,27.63,27.43,27.49,448500.0,26.9762,27.1234,26.9271,26.986,448500.0
2007-05-01 09:30:00,27.44,27.71,27.42,27.62,121700.0,26.9369,27.202,26.9173,27.1136,121700.0
2007-05-01 10:00:00,27.64,27.68,27.45,27.47,158000.0,27.1333,27.1725,26.9467,26.9664,158000.0
2007-05-01 10:30:00,27.45,27.53,27.4,27.47,133900.0,26.9467,27.0253,26.8977,26.9664,133900.0
2007-05-01 11:00:00,27.46,27.5,27.33,27.34,186200.0,26.9566,26.9958,26.8289,26.8388,186200.0
2007-05-01 11:30:00,27.33,27.44,27.33,27.33,133400.0,26.8289,26.9369,26.8289,26.8289,133400.0
2007-05-01 12:00:00,27.33,27.36,27.29,27.29,70300.0,26.8289,26.8584,26.7897,26.7897,70300.0
2007-05-01 12:30:00,27.3,27.31,27.27,27.28,85000.0,26.7995,26.8093,26.77,26.7799,85000.0
2007-05-01 13:00:00,27.28,27.35,27.15,27.27,80200.0,26.7799,26.8486,26.6522,26.77,80200.0
2007-05-01 13:30:00,27.27,27.36,27.25,27.32,194000.0,26.77,26.8584,26.7504,26.8191,194000.0
2007-05-01 14:00:00,27.32,27.35,27.19,27.26,120400.0,26.8191,26.8486,26.6915,26.7602,120400.0
2007-05-01 14:30:00,27.25,27.31,27.22,27.28,143700.0,26.7504,26.8093,26.721,26.7799,143700.0
2007-05-01 15:00:00,27.27,27.33,27.2,27.2,132500.0,26.77,26.8289,26.7013,26.7013,132500.0
2007-05-01 15:30:00,27.2,27.36,27.15,27.22,293400.0,26.7013,26.8584,26.6522,26.721,293400.0
2007-05-02 09:30:00,27.23,27.49,26.95,27.16,244700.0,26.7308,26.986,26.4559,26.6621,244700.0
2007-05-02 10:00:00,27.18,27.23,26.99,27.07,184300.0,26.6817,26.7308,26.4952,26.5737,184300.0
2007-05-02 10:30:00,27.06,27.14,27.0,27.06,210800.0,26.5639,26.6424,26.505,26.5639,210800.0
2007-05-02 11:00:00,27.08,27.14,27.0,27.04,127800.0,26.5835,26.6424,26.505,26.5443,127800.0
2007-05-02 11:30:00,27.03,27.06,26.91,26.98,133000.0,26.5344,26.5639,26.4166,26.4854,133000.0
2007-05-02 12:00:00,26.99,27.02,26.95,27.01,151000.0,26.4952,26.5246,26.4559,26.5148,151000.0
2007-05-02 12:30:00,27.01,27.12,27.0,27.07,173700.0,26.5148,26.6228,26.505,26.5737,173700.0
2007-05-02 13:00:00,27.07,27.1,27.06,27.09,60500.0,26.5737,26.6032,26.5639,26.5933,60500.0
2007-05-02 13:30:00,27.08,27.18,27.06,27.09,105100.0,26.5835,26.6817,26.5639,26.5933,105100.0
2007-05-02 14:00:00,27.08,27.1,27.04,27.09,111100.0,26.5835,26.6032,26.5443,26.5933,111100.0
2007-05-02 14:30:00,27.09,27.11,27.04,27.09,100000.0,26.5933,26.613,26.5443,26.5933,100000.0
2007-05-02 15:00:00,27.09,27.1,27.0,27.07,156300.0,26.5933,26.6032,26.505,26.5737,156300.0
2007-05-02 15:30:00,27.08,27.22,26.99,27.19,353800.0,26.5835,26.721,26.4952,26.6915,353800.0
2007-05-03 09:30:00,26.74,30.78,26.03,26.8,832000.0,26.2498,30.2157,25.5528,26.3087,832000.0
2007-05-03 10:00:00,26.82,27.96,26.81,27.5,441900.0,26.3283,27.4474,26.3185,26.9958,441900.0
2007-05-03 10:30:00,27.51,27.86,27.41,27.8,321800.0,27.0056,27.3492,26.9075,27.2903,321800.0
2007-05-03 11:00:00,27.8,28.02,27.7,27.98,249200.0,27.2903,27.5063,27.1922,27.467,249200.0
2007-05-03 11:30:00,27.99,29.48,27.98,29.47,360000.0,27.4768,28.9395,27.467,28.9297,360000.0
2007-05-03 12:00:00,29.46,29.7,28.85,28.91,529700.0,28.9199,29.1555,28.3211,28.38,529700.0
2007-05-03 12:30:00,28.91,29.08,28.9,29.01,185100.0,28.38,28.5469,28.3702,28.4781,185100.0
2007-05-03 13:00:00,29.01,29.02,28.77,28.79,164600.0,28.4781,28.488,28.2425,28.2622,164600.0
2007-05-03 13:30:00,28.8,28.93,28.62,28.73,210800.0,28.272,28.3996,28.0953,28.2033,210800.0
2007-05-03 14:00:00,28.73,28.78,28.6,28.63,186400.0,28.2033,28.2524,28.0757,28.1051,186400.0
2007-05-03 14:30:00,28.62,28.66,28.52,28.64,102700.0,28.0953,28.1346,27.9971,28.1149,102700.0
2007-05-03 15:00:00,28.64,28.82,28.56,28.67,180000.0,28.1149,28.2916,28.0364,28.1444,180000.0
2007-05-03 15:30:00,28.67,28.7,28.46,28.49,333800.0,28.1444,28.1738,27.9382,27.9677,333800.0
2007-05-04 09:30:00,29.05,29.21,28.67,29.11,163800.0,28.5174,28.6745,28.1444,28.5763,163800.0
2007-05-04 10:00:00,29.11,29.15,28.94,28.97,181000.0,28.5763,28.6156,28.4094,28.4389,181000.0
2007-05-04 10:30:00,28.96,29.19,28.93,29.09,127700.0,28.4291,28.6548,28.3996,28.5567,127700.0
2007-05-04 11:00:00,29.09,29.6,29.06,29.5,275900.0,28.5567,29.0573,28.5272,28.9592,275900.0
2007-05-04 11:30:00,29.5,29.8,29.43,29.76,207700.0,28.9592,29.2537,28.8904,29.2144,207700.0
2007-05-04 12:00:00,29.76,29.85,29.55,29.7,93400.0,29.2144,29.3027,29.0082,29.1555,93400.0
2007-05-04 12:30:00,29.71,30.08,29.67,29.96,143300.0,29.1653,29.5285,29.126,29.4107,143300.0
2007-05-04 13:00:00,29.95,29.99,29.42,29.47,255300.0,29.4009,29.4402,28.8806,28.9297,255300.0
2007-05-04 13:30:00,29.47,29.5,29.35,29.4,96500.0,28.9297,28.9592,28.8119,28.861,96500.0
2007-05-04 14:00:00,29.39,29.39,29.19,29.2,1768800.0,28.8512,28.8512,28.6548,28.6647,1768800.0
2007-05-04 14:30:00,29.2,29.21,29.08,29.1,200200.0,28.6647,28.6745,28.5469,28.5665,200200.0
2007-05-04 15:00:00,29.1,29.4,29.09,29.3,162100.0,28.5665,28.861,28.5567,28.7628,162100.0
2007-05-04 15:30:00,29.3,29.38,29.26,29.36,308200.0,28.7628,28.8414,28.7236,28.8217,308200.0
2007-05-07 09:30:00,29.35,29.65,29.3,29.49,117500.0,28.8119,29.1064,28.7628,28.9493,117500.0
2007-05-07 10:00:00,29.5,29.53,29.4,29.48,73000.0,28.9592,28.9886,28.861,28.9395,73000.0
2007-05-07 10:30:00,29.48,29.61,29.46,29.52,166300.0,28.9395,29.0671,28.9199,28.9788,166300.0
2007-05-07 11:00:00,29.52,29.68,29.52,29.57,87100.0,28.9788,29.1359,28.9788,29.0279,87100.0
2007-05-07 11:30:00,29.58,29.81,29.58,29.71,69100.0,29.0377,29.2635,29.0377,29.1653,69100.0
2007-05-07 12:00:00,29.72,29.84,29.67,29.79,91700.0,29.1751,29.2929,29.126,29.2438,91700.0
2007-05-07 12:30:00,29.8,29.88,29.72,29.77,91400.0,29.2537,29.3322,29.1751,29.2242,91400.0
2007-05-07 13:00:00,29.77,29.88,29.72,29.74,106200.0,29.2242,29.3322,29.1751,29.1948,106200.0
2007-05-07 13:30:00,29.74,29.81,29.74,29.74,75800.0,29.1948,29.2635,29.1948,29.1948,75800.0
2007-05-07 14:00:00,29.74,29.87,29.72,29.77,111600.0,29.1948,29.3224,29.1751,29.2242,111600.0
2007-05-07 14:30:00,29.77,29.87,29.67,29.84,184000.0,29.2242,29.3224,29.126,29.2929,184000.0
2007-05-07 15:00:00,29.86,29.92,29.72,29.82,362600.0,29.3126,29.3715,29.1751,29.2733,362600.0
2007-05-07 15:30:00,29.82,29.9,29.71,29.76,200900.0,29.2733,29.3518,29.1653,29.2144,200900.0
2007-05-08 09:30:00,29.44,29.49,28.83,28.9,153700.0,28.9003,28.9493,28.3014,28.3702,153700.0
2007-05-08 10:00:00,28.89,28.96,28.72,28.84,294600.0,28.3603,28.4291,28.1935,28.3113,294600.0
2007-05-08 10:30:00,28.84,28.87,28.6,28.7,194600.0,28.3113,28.3407,28.0757,28.1738,194600.0
2007-05-08 11:00:00,28.71,28.78,28.68,28.76,80100.0,28.1836,28.2524,28.1542,28.2327,80100.0
2007-05-08 11:30:00,28.77,28.77,28.66,28.66,100700.0,28.2425,28.2425,28.1346,28.1346,100700.0
2007-05-08 12:00:00,28.67,28.86,28.66,28.81,146700.0,28.1444,28.3309,28.1346,28.2818,146700.0
2007-05-08 12:30:00,28.82,29.05,28.81,28.99,162400.0,28.2916,28.5174,28.2818,28.4585,162400.0
2007-05-08 13:00:00,28.99,29.05,28.82,29.03,316800.0,28.4585,28.5174,28.2916,28.4978,316800.0
2007-05-08 13:30:00,29.02,29.09,28.97,29.04,85900.0,28.488,28.5567,28.4389,28.5076,85900.0
2007-05-08 14:00:00,29.05,29.09,29.0,29.07,127800.0,28.5174,28.5567,28.4683,28.537,127800.0
2007-05-08 14:30:00,29.07,29.08,28.99,29.02,98800.0,28.537,28.5469,28.4585,28.488,98800.0
2007-05-08 15:00:00,29.02,29.15,28.95,29.03,129500.0,28.488,28.6156,28.4192,28.4978,129500.0
2007-05-08 15:30:00,29.03,29.04,28.91,29.0,230900.0,28.4978,28.5076,28.38,28.4683,230900.0
2007-05-09 09:30:00,28.13,29.4,28.11,29.39,129700.0,27.6143,28.861,27.5946,28.8512,129700.0
2007-05-09 10:00:00,29.39,29.48,29.25,29.29,104000.0,28.8512,28.9395,28.7137,28.753,104000.0
2007-05-09 10:30:00,29.3,29.31,29.13,29.21,202600.0,28.7628,28.7726,28.5959,28.6745,202600.0
2007-05-09 11:00:00,29.2,29.25,29.09,29.1,176200.0,28.6647,28.7137,28.5567,28.5665,176200.0
2007-05-09 11:30:00,29.09,29.15,28.98,29.03,93200.0,28.5567,28.6156,28.4487,28.4978,93200.0
2007-05-09 12:00:00,29.02,29.15,29.0,29.07,92900.0,28.488,28.6156,28.4683,28.537,92900.0
2007-05-09 12:30:00,29.07,29.31,29.07,29.3,82700.0,28.537,28.7726,28.537,28.7628,82700.0
2007-05-09 13:00:00,29.3,29.33,29.18,29.21,46200.0,28.7628,28.7923,28.645,28.6745,46200.0
2007-05-09 13:30:00,29.2,29.21,29.06,29.13,72200.0,28.6647,28.6745,28.5272,28.5959,72200.0
2007-05-09 14:00:00,29.14,29.27,29.04,29.24,112700.0,28.6058,28.7334,28.5076,28.7039,112700.0
2007-05-09 14:30:00,29.24,29.39,29.14,29.31,135600.0,28.7039,28.8512,28.6058,28.7726,135600.0
2007-05-09 15:00:00,29.3,29.38,29.2,29.37,129200.0,28.7628,28.8414,28.6647,28.8315,129200.0
2007-05-09 15:30:00,29.38,29.5,29.3,29.37,247700.0,28.8414,28.9592,28.7628,28.8315,247700.0
2007-05-10 09:30:00,29.37,29.43,28.95,29.21,136100.0,28.8315,28.8904,28.4192,28.6745,136100.0
2007-05-10 10:00:00,29.19,29.25,29.1,29.25,114400.0,28.6548,28.7137,28.5665,28.7137,114400.0
2007-05-10 10:30:00,29.24,29.27,29.18,29.19,73900.0,28.7039,28.7334,28.645,28.6548,73900.0
2007-05-10 11:00:00,29.2,29.2,28.82,28.86,87400.0,28.6647,28.6647,28.2916,28.3309,87400.0
2007-05-10 11:30:00,28.86,29.05,28.76,28.76,149100.0,28.3309,28.5174,28.2327,28.2327,149100.0
2007-05-10 12:00:00,28.76,28.94,28.72,28.92,109300.0,28.2327,28.4094,28.1935,28.3898,109300.0
2007-05-10 12:30:00,28.92,28.96,28.89,28.91,79700.0,28.3898,28.4291,28.3603,28.38,79700.0
2007-05-10 13:00:00,28.91,28.97,28.84,28.95,114400.0,28.38,28.4389,28.3113,28.4192,114400.0
2007-05-10 13:30:00,28.94,28.98,28.82,28.9,95900.0,28.4094,28.4487,28.2916,28.3702,95900.0
2007-05-10 14:00:00,28.92,28.98,28.85,28.91,112800.0,28.3898,28.4487,28.3211,28.38,112800.0
2007-05-10 14:30:00,28.91,28.93,28.82,28.85,120200.0,28.38,28.3996,28.2916,28.3211,120200.0
2007-05-10 15:00:00,28.85,28.93,28.77,28.88,129100.0,28.3211,28.3996,28.2425,28.3505,129100.0
2007-05-10 15:30:00,28.88,28.91,28.8,28.86,183900.0,28.3505,28.38,28.272,28.3309,183900.0
2007-05-11 09:30:00,28.86,29.1,28.78,28.81,100700.0,28.3309,28.5665,28.2524,28.2818,100700.0
2007-05-11 10:00:00,28.82,28.91,28.7,28.74,93100.0,28.2916,28.38,28.1738,28.2131,93100.0
2007-05-11 10:30:00,28.77,28.93,28.74,28.93,109600.0,28.2425,28.3996,28.2131,28.3996,109600.0
2007-05-11 11:00:00,28.93,29.14,28.91,28.96,81800.0,28.3996,28.6058,28.38,28.4291,81800.0
2007-05-11 11:30:00,28.96,29.04,28.91,28.97,42700.0,28.4291,28.5076,28.38,28.4389,42700.0
2007-05-11 12:00:00,28.97,29.11,28.97,29.09,74300.0,28.4389,28.5763,28.4389,28.5567,74300.0
2007-05-11 12:30:00,29.1,29.22,29.08,29.21,53500.0,28.5665,28.6843,28.5469,28.6745,53500.0
2007-05-11 13:00:00,29.21,29.24,29.02,29.12,44300.0,28.6745,28.7039,28.488,28.5861,44300.0
2007-05-11 13:30:00,29.12,29.17,29.05,29.06,35900.0,28.5861,28.6352,28.5174,28.5272,35900.0
2007-05-11 14:00:00,29.06,29.14,29.03,29.04,44700.0,28.5272,28.6058,28.4978,28.5076,44700.0
2007-05-11 14:30:00,29.05,29.22,29.04,29.16,58500.0,28.5174,28.6843,28.5076,28.6254,58500.0
2007-05-11 15:00:00,29.13,29.14,29.03,29.08,99000.0,28.5959,28.6058,28.4978,28.5469,99000.0
2007-05-11 15:30:00,29.08,29.17,28.98,29.08,155800.0,28.5469,28.6352,28.4487,28.5469,155800.0
2007-05-14 09:30:00,29.15,29.48,29.11,29.35,122200.0,28.6156,28.9395,28.5763,28.8119,122200.0
2007-05-14 10:00:00,29.35,29.5,29.25,29.42,96900.0,28.8119,28.9592,28.7137,28.8806,96900.0
2007-05-14 10:30:00,29.41,29.73,29.41,29.55,133300.0,28.8708,29.1849,28.8708,29.0082,133300.0
2007-05-14 11:00:00,29.55,29.6,29.38,29.56,103700.0,29.0082,29.0573,28.8414,29.0181,103700.0
2007-05-14 11:30:00,29.56,29.71,29.47,29.49,136800.0,29.0181,29.1653,28.9297,28.9493,136800.0
2007-05-14 12:00:00,29.5,29.62,29.48,29.55,119600.0,28.9592,29.077,28.9395,29.0082,119600.0
2007-05-14 12:30:00,29.55,29.62,29.54,29.54,67200.0,29.0082,29.077,28.9984,28.9984,67200.0
2007-05-14 13:00:00,29.55,29.69,29.5,29.66,113500.0,29.0082,29.1457,28.9592,29.1162,113500.0
2007-05-14 13:30:00,29.67,29.72,29.58,29.7,152500.0,29.126,29.1751,29.0377,29.1555,152500.0
2007-05-14 14:00:00,29.7,29.7,29.57,29.64,173800.0,29.1555,29.1555,29.0279,29.0966,173800.0
2007-05-14 14:30:00,29.65,29.67,29.58,29.61,126000.0,29.1064,29.126,29.0377,29.0671,126000.0
2007-05-14 15:00:00,29.62,29.66,29.59,29.62,129100.0,29.077,29.1162,29.0475,29.077,129100.0
2007-05-14 15:30:00,29.63,29.81,29.6,29.69,433600.0,29.0868,29.2635,29.0573,29.1457,433600.0
2007-05-15 09:30:00,29.67,29.94,29.57,29.75,157500.0,29.126,29.3911,29.0279,29.2046,157500.0
2007-05-15 10:00:00,29.77,30.17,29.77,29.99,187600.0,29.2242,29.6169,29.2242,29.4402,187600.0
2007-05-15 10:30:00,29.99,30.03,29.83,29.85,146900.0,29.4402,29.4794,29.2831,29.3027,146900.0
2007-05-15 11:00:00,29.86,30.04,29.78,29.97,92300.0,29.3126,29.4893,29.234,29.4205,92300.0
2007-05-15 11:30:00,29.95,30.37,29.94,30.26,133900.0,29.4009,29.8132,29.3911,29.7052,133900.0
2007-05-15 12:00:00,30.26,30.28,30.14,30.25,123200.0,29.7052,29.7249,29.5874,29.6954,123200.0
2007-05-15 12:30:00,30.27,30.29,29.96,29.99,52800.0,29.715,29.7347,29.4107,29.4402,52800.0
2007-05-15 13:00:00,29.98,30.05,29.9,29.9,82400.0,29.4304,29.4991,29.3518,29.3518,82400.0
2007-05-15 13:30:00,29.91,29.91,29.55,29.71,103300.0,29.3616,29.3616,29.0082,29.1653,103300.0
2007-05-15 14:00:00,29.71,29.83,29.55,29.7,121200.0,29.1653,29.2831,29.0082,29.1555,121200.0
2007-05-15 14:30:00,29.7,29.74,29.38,29.57,96800.0,29.1555,29.1948,28.8414,29.0279,96800.0
2007-05-15 15:00:00,29.59,29.66,29.49,29.58,84500.0,29.0475,29.1162,28.9493,29.0377,84500.0
2007-05-15 15:30:00,29.57,29.66,29.37,29.47,158300.0,29.0279,29.1162,28.8315,28.9297,158300.0
2007-05-16 09:30:00,29.6,29.75,29.42,29.47,66400.0,29.0573,29.2046,28.8806,28.9297,66400.0
2007-05-16 10:00:00,29.47,29.57,29.33,29.48,49000.0,28.9297,29.0279,28.7923,28.9395,49000.0
2007-05-16 10:30:00,29.5,29.5,29.06,29.06,50300.0,28.9592,28.9592,28.5272,28.5272,50300.0
2007-05-16 11:00:00,29.06,29.28,29.02,29.19,77500.0,28.5272,28.7432,28.488,28.6548,77500.0
2007-05-16 11:30:00,29.21,29.25,29.09,29.11,237000.0,28.6745,28.7137,28.5567,28.5763,237000.0
2007-05-16 12:00:00,29.11,29.11,28.95,28.98,54500.0,28.5763,28.5763,28.4192,28.4487,54500.0
2007-05-16 12:30:00,28.97,29.0,28.86,28.95,43900.0,28.4389,28.4683,28.3309,28.4192,43900.0
2007-05-16 13:00:00,28.95,29.0,28.92,28.97,25100.0,28.4192,28.4683,28.3898,28.4389,25100.0
2007-05-16 13:30:00,28.97,29.12,28.97,29.08,42100.0,28.4389,28.5861,28.4389,28.5469,42100.0
2007-05-16 14:00:00,29.07,29.13,29.02,29.07,80500.0,28.537,28.5959,28.488,28.537,80500.0
2007-05-16 14:30:00,29.07,29.1,29.02,29.06,86100.0,28.537,28.5665,28.488,28.5272,86100.0
2007-05-16 15:00:00,29.07,29.09,29.0,29.04,58700.0,28.537,28.5567,28.4683,28.5076,58700.0
2007-05-16 15:30:00,29.04,29.38,29.04,29.38,82300.0,28.5076,28.8414,28.5076,28.8414,82300.0
2007-05-17 09:30:00,29.1,29.35,28.82,28.98,81900.0,28.5665,28.8119,28.2916,28.4487,81900.0
2007-05-17 10:00:00,28.97,29.21,28.82,28.82,123700.0,28.4389,28.6745,28.2916,28.2916,123700.0
2007-05-17 10:30:00,28.82,28.85,28.6,28.66,159700.0,28.2916,28.3211,28.0757,28.1346,159700.0
2007-05-17 11:00:00,28.65,28.7,28.52,28.56,116800.0,28.1247,28.1738,27.9971,28.0364,116800.0
2007-05-17 11:30:00,28.55,28.74,28.54,28.73,100500.0,28.0266,28.2131,28.0168,28.2033,100500.0
2007-05-17 12:00:00,28.73,28.85,28.7,28.85,80600.0,28.2033,28.3211,28.1738,28.3211,80600.0
2007-05-17 12:30:00,28.84,28.85,28.71,28.75,62600.0,28.3113,28.3211,28.1836,28.2229,62600.0
2007-05-17 13:00:00,28.74,29.0,28.68,28.97,49000.0,28.2131,28.4683,28.1542,28.4389,49000.0
2007-05-17 13:30:00,28.97,29.04,28.94,28.99,43900.0,28.4389,28.5076,28.4094,28.4585,43900.0
2007-05-17 14:00:00,29.0,29.14,28.97,29.06,41100.0,28.4683,28.6058,28.4389,28.5272,41100.0
2007-05-17 14:30:00,29.04,29.11,29.0,29.1,49500.0,28.5076,28.5763,28.4683,28.5665,49500.0
2007-05-17 15:00:00,29.11,29.16,29.06,29.06,47600.0,28.5763,28.6254,28.5272,28.5272,47600.0
2007-05-17 15:30:00,29.06,29.1,28.93,28.97,127000.0,28.5272,28.5665,28.3996,28.4389,127000.0
2007-05-18 09:30:00,29.07,29.18,28.86,28.86,58300.0,28.537,28.645,28.3309,28.3309,58300.0
2007-05-18 10:00:00,28.88,29.24,28.88,29.09,116800.0,28.3505,28.7039,28.3505,28.5567,116800.0
2007-05-18 10:30:00,29.07,29.35,29.07,29.3,50000.0,28.537,28.8119,28.537,28.7628,50000.0
2007-05-18 11:00:00,29.28,29.32,29.18,29.2,56200.0,28.7432,28.7825,28.645,28.6647,56200.0
2007-05-18 11:30:00,29.21,29.23,29.16,29.22,43000.0,28.6745,28.6941,28.6254,28.6843,43000.0
2007-05-18 12:00:00,29.23,29.27,29.17,29.18,42900.0,28.6941,28.7334,28.6352,28.645,42900.0
2007-05-18 12:30:00,29.18,29.43,29.17,29.27,68700.0,28.645,28.8904,28.6352,28.7334,68700.0
2007-05-18 13:00:00,29.27,29.29,29.2,29.2,34100.0,28.7334,28.753,28.6647,28.6647,34100.0
2007-05-18 13:30:00,29.2,29.25,29.15,29.23,27900.0,28.6647,28.7137,28.6156,28.6941,27900.0
2007-05-18 14:00:00,29.23,29.38,29.22,29.27,108200.0,28.6941,28.8414,28.6843,28.7334,108200.0
2007-05-18 14:30:00,29.27,29.27,29.1,29.18,53500.0,28.7334,28.7334,28.5665,28.645,53500.0
2007-05-18 15:00:00,29.16,29.21,29.11,29.16,77900.0,28.6254,28.6745,28.5763,28.6254,77900.0
2007-05-18 15:30:00,29.17,29.29,29.12,29.18,208900.0,28.6352,28.753,28.5861,28.645,208900.0
2007-05-21 09:30:00,29.2,29.47,29.18,29.33,35400.0,28.6647,28.9297,28.645,28.7923,35400.0
2007-05-21 10:00:00,29.32,29.55,29.32,29.46,40000.0,28.7825,29.0082,28.7825,28.9199,40000.0
2007-05-21 10:30:00,29.46,29.48,29.38,29.47,49800.0,28.9199,28.9395,28.8414,28.9297,49800.0
2007-05-21 11:00:00,29.47,29.53,29.37,29.4,41900.0,28.9297,28.9886,28.8315,28.861,41900.0
2007-05-21 11:30:00,29.41,29.88,29.39,29.88,37700.0,28.8708,29.3322,28.8512,29.3322,37700.0
2007-05-21 12:00:00,29.85,29.92,29.76,29.86,56200.0,29.3027,29.3715,29.2144,29.3126,56200.0
2007-05-21 12:30:00,29.86,29.93,29.82,29.88,20300.0,29.3126,29.3813,29.2733,29.3322,20300.0
2007-05-21 13:00:00,29.9,29.94,29.74,29.75,12500.0,29.3518,29.3911,29.1948,29.2046,12500.0
2007-05-21 13:30:00,29.73,29.74,29.6,29.72,28500.0,29.1849,29.1948,29.0573,29.1751,28500.0
2007-05-21 14:00:00,29.72,29.8,29.71,29.74,21900.0,29.1751,29.2537,29.1653,29.1948,21900.0
2007-05-21 14:30:00,29.75,29.76,29.57,29.59,44300.0,29.2046,29.2144,29.0279,29.0475,44300.0
2007-05-21 15:00:00,29.59,29.65,29.37,29.38,52800.0,29.0475,29.1064,28.8315,28.8414,52800.0
2007-05-21 15:30:00,29.4,29.6,29.37,29.6,112100.0,28.861,29.0573,28.8315,29.0573,112100.0
2007-05-22 09:30:00,29.7,29.94,29.66,29.88,76600.0,29.1555,29.3911,29.1162,29.3322,76600.0
2007-05-22 10:00:00,29.84,29.91,29.72,29.79,95400.0,29.2929,29.3616,29.1751,29.2438,95400.0
2007-05-22 10:30:00,29.79,29.8,29.57,29.58,88700.0,29.2438,29.2537,29.0279,29.0377,88700.0
2007-05-22 11:00:00,29.58,29.61,29.54,29.58,31800.0,29.0377,29.0671,28.9984,29.0377,31800.0
2007-05-22 11:30:00,29.58,29.64,29.37,29.46,39800.0,29.0377,29.0966,28.8315,28.9199,39800.0
2007-05-22 12:00:00,29.48,29.64,29.44,29.61,55300.0,28.9395,29.0966,28.9003,29.0671,55300.0
2007-05-22 12:30:00,29.61,29.67,29.54,29.58,41100.0,29.0671,29.126,28.9984,29.0377,41100.0
2007-05-22 13:00:00,29.58,29.65,29.53,29.59,49200.0,29.0377,29.1064,28.9886,29.0475,49200.0
2007-05-22 13:30:00,29.6,29.68,29.59,29.66,36800.0,29.0573,29.1359,29.0475,29.1162,36800.0
2007-05-22 14:00:00,29.66,29.73,29.61,29.7,63900.0,29.1162,29.1849,29.0671,29.1555,63900.0
2007-05-22 14:30:00,29.69,29.72,29.63,29.66,58900.0,29.1457,29.1751,29.0868,29.1162,58900.0
2007-05-22 15:00:00,29.66,29.69,29.56,29.56,122100.0,29.1162,29.1457,29.0181,29.0181,122100.0
2007-05-22 15:30:00,29.58,29.67,29.5,29.55,103000.0,29.0377,29.126,28.9592,29.0082,103000.0
2007-05-23 09:30:00,29.6,30.08,29.6,30.02,399900.0,29.0573,29.5285,29.0573,29.4696,399900.0
2007-05-23 10:00:00,30.01,30.15,29.99,30.0,154200.0,29.4598,29.5972,29.4402,29.45,154200.0
2007-05-23 10:30:00,30.01,30.05,29.8,29.89,63000.0,29.4598,29.4991,29.2537,29.342,63000.0
2007-05-23 11:00:00,29.92,29.93,29.71,29.85,101300.0,29.3715,29.3813,29.1653,29.3027,101300.0
2007-05-23 11:30:00,29.85,29.88,29.76,29.8,56200.0,29.3027,29.3322,29.2144,29.2537,56200.0
2007-05-23 12:00:00,29.78,29.85,29.75,29.84,42900.0,29.234,29.3027,29.2046,29.2929,42900.0
2007-05-23 12:30:00,29.84,29.86,29.83,29.85,40200.0,29.2929,29.3126,29.2831,29.3027,40200.0
2007-05-23 13:00:00,29.85,29.94,29.84,29.85,50600.0,29.3027,29.3911,29.2929,29.3027,50600.0
2007-05-23 13:30:00,29.86,30.05,29.86,29.96,121100.0,29.3126,29.4991,29.3126,29.4107,121100.0
2007-05-23 14:00:00,29.97,30.0,29.65,29.71,192800.0,29.4205,29.45,29.1064,29.1653,192800.0
2007-05-23 14:30:00,29.74,29.8,29.69,29.69,219500.0,29.1948,29.2537,29.1457,29.1457,219500.0
2007-05-23 15:00:00,29.69,29.82,29.66,29.76,189400.0,29.1457,29.2733,29.1162,29.2144,189400.0
2007-05-23 15:30:00,29.76,29.84,29.56,29.65,223800.0,29.2144,29.2929,29.0181,29.1064,223800.0
2007-05-24 09:30:00,29.68,29.77,29.49,29.62,74400.0,29.1359,29.2242,28.9493,29.077,74400.0
2007-05-24 10:00:00,29.65,29.95,29.63,29.79,155600.0,29.1064,29.4009,29.0868,29.2438,155600.0
2007-05-24 10:30:00,29.8,29.82,29.36,29.42,126400.0,29.2537,29.2733,28.8217,28.8806,126400.0
2007-05-24 11:00:00,29.44,29.5,29.18,29.2,79600.0,28.9003,28.9592,28.645,28.6647,79600.0
2007-05-24 11:30:00,29.23,29.25,29.06,29.15,108200.0,28.6941,28.7137,28.5272,28.6156,108200.0
2007-05-24 12:00:00,29.15,29.17,28.82,28.85,123600.0,28.6156,28.6352,28.2916,28.3211,123600.0
2007-05-24 12:30:00,28.85,28.91,28.65,28.81,110800.0,28.3211,28.38,28.1247,28.2818,110800.0
2007-05-24 13:00:00,28.82,29.02,28.78,28.9,137400.0,28.2916,28.488,28.2524,28.3702,137400.0
2007-05-24 13:30:00,28.91,28.93,28.77,28.93,89300.0,28.38,28.3996,28.2425,28.3996,89300.0
2007-05-24 14:00:00,28.93,28.95,28.7,28.76,84800.0,28.3996,28.4192,28.1738,28.2327,84800.0
2007-05-24 14:30:00,28.77,28.92,28.68,28.82,219700.0,28.2425,28.3898,28.1542,28.2916,219700.0
2007-05-24 15:00:00,28.81,28.86,28.73,28.76,105300.0,28.2818,28.3309,28.2033,28.2327,105300.0
2007-05-24 15:30:00,28.77,28.94,28.68,28.82,274900.0,28.2425,28.4094,28.1542,28.2916,274900.0
2007-05-25 09:30:00,28.98,29.34,28.85,28.86,171400.0,28.4487,28.8021,28.3211,28.3309,171400.0
2007-05-25 10:00:00,28.85,28.86,28.59,28.61,144000.0,28.3211,28.3309,28.0658,28.0855,144000.0
2007-05-25 10:30:00,28.62,28.89,28.62,28.87,74200.0,28.0953,28.3603,28.0953,28.3407,74200.0
2007-05-25 11:00:00,28.88,28.92,28.81,28.82,57100.0,28.3505,28.3898,28.2818,28.2916,57100.0
2007-05-25 11:30:00,28.82,28.98,28.82,28.93,35900.0,28.2916,28.4487,28.2916,28.3996,35900.0
2007-05-25 12:00:00,28.93,28.97,28.76,28.76,36200.0,28.3996,28.4389,28.2327,28.2327,36200.0
2007-05-25 12:30:00,28.76,28.83,28.75,28.76,22700.0,28.2327,28.3014,28.2229,28.2327,22700.0
2007-05-25 13:00:00,28.77,28.93,28.77,28.86,34300.0,28.2425,28.3996,28.2425,28.3309,34300.0
2007-05-25 13:30:00,28.86,28.88,28.8,28.82,12100.0,28.3309,28.3505,28.272,28.2916,12100.0
2007-05-25 14:00:00,28.83,28.89,28.76,28.8,28600.0,28.3014,28.3603,28.2327,28.272,28600.0
2007-05-25 14:30:00,28.8,28.96,28.77,28.9,36900.0,28.272,28.4291,28.2425,28.3702,36900.0
2007-05-25 15:00:00,28.91,28.98,28.87,28.97,40400.0,28.38,28.4487,28.3407,28.4389,40400.0
2007-05-25 15:30:00,28.97,29.07,28.97,29.02,70000.0,28.4389,28.537,28.4389,28.488,70000.0
2007-05-29 09:30:00,29.13,29.71,29.13,29.69,105500.0,28.5959,29.1653,28.5959,29.1457,105500.0
2007-05-29 10:00:00,29.69,29.72,29.46,29.52,95600.0,29.1457,29.1751,28.9199,28.9788,95600.0
2007-05-29 10:30:00,29.54,29.55,29.36,29.38,49700.0,28.9984,29.0082,28.8217,28.8414,49700.0
2007-05-29 11:00:00,29.37,29.45,29.31,29.44,70200.0,28.8315,28.9101,28.7726,28.9003,70200.0
2007-05-29 11:30:00,29.44,29.59,29.39,29.4,36300.0,28.9003,29.0475,28.8512,28.861,36300.0
2007-05-29 12:00:00,29.4,29.45,29.31,29.37,47600.0,28.861,28.9101,28.7726,28.8315,47600.0
2007-05-29 12:30:00,29.37,29.49,29.36,29.49,29500.0,28.8315,28.9493,28.8217,28.9493,29500.0
2007-05-29 13:00:00,29.48,29.49,29.3,29.4,32900.0,28.9395,28.9493,28.7628,28.861,32900.0
2007-05-29 13:30:00,29.43,29.43,29.29,29.33,29600.0,28.8904,28.8904,28.753,28.7923,29600.0
2007-05-29 14:00:00,29.34,29.46,29.3,29.44,45200.0,28.8021,28.9199,28.7628,28.9003,45200.0
2007-05-29 14:30:00,29.43,29.65,29.4,29.63,121300.0,28.8904,29.1064,28.861,29.0868,121300.0
2007-05-29 15:00:00,29.63,29.78,29.61,29.75,94300.0,29.0868,29.234,29.0671,29.2046,94300.0
2007-05-29 15:30:00,29.74,29.78,29.6,29.67,119600.0,29.1948,29.234,29.0573,29.126,119600.0
2007-05-30 09:30:00,29.37,29.5,29.28,29.48,45600.0,28.8315,28.9592,28.7432,28.9395,45600.0
2007-05-30 10:00:00,29.47,29.85,29.47,29.81,83600.0,28.9297,29.3027,28.9297,29.2635,83600.0
2007-05-30 10:30:00,29.81,29.82,29.73,29.79,47900.0,29.2635,29.2733,29.1849,29.2438,47900.0
2007-05-30 11:00:00,29.79,29.87,29.76,29.85,28500.0,29.2438,29.3224,29.2144,29.3027,28500.0
2007-05-30 11:30:00,29.84,29.88,29.76,29.84,49500.0,29.2929,29.3322,29.2144,29.2929,49500.0
2007-05-30 12:00:00,29.83,30.22,29.83,30.22,268500.0,29.2831,29.666,29.2831,29.666,268500.0
2007-05-30 12:30:00,30.22,30.49,30.2,30.45,163600.0,29.666,29.931,29.6463,29.8917,163600.0
2007-05-30 13:00:00,30.45,30.55,30.44,30.5,54100.0,29.8917,29.9899,29.8819,29.9408,54100.0
2007-05-30 13:30:00,30.51,30.51,30.35,30.45,94000.0,29.9506,29.9506,29.7936,29.8917,94000.0
2007-05-30 14:00:00,30.48,30.48,30.18,30.43,119700.0,29.9212,29.9212,29.6267,29.8721,119700.0
2007-05-30 14:30:00,30.44,30.48,30.29,30.33,73800.0,29.8819,29.9212,29.7347,29.7739,73800.0
2007-05-30 15:00:00,30.35,30.37,30.3,30.33,163700.0,29.7936,29.8132,29.7445,29.7739,163700.0
2007-05-30 15:30:00,30.33,30.83,30.33,30.8,1242200.0,29.7739,30.2648,29.7739,30.2353,1242200.0
2007-05-31 09:30:00,30.82,31.08,30.71,30.77,99300.0,30.255,30.5102,30.147,30.2059,99300.0
2007-05-31 10:00:00,30.79,31.1,30.76,30.78,115900.0,30.2255,30.5298,30.1961,30.2157,115900.0
2007-05-31 10:30:00,30.77,30.84,30.63,30.66,114600.0,30.2059,30.2746,30.0684,30.0979,114600.0
2007-05-31 11:00:00,30.67,30.68,30.47,30.48,66300.0,30.1077,30.1175,29.9114,29.9212,66300.0
2007-05-31 11:30:00,30.47,30.5,30.43,30.47,40400.0,29.9114,29.9408,29.8721,29.9114,40400.0
2007-05-31 12:00:00,30.48,30.49,30.3,30.32,119000.0,29.9212,29.931,29.7445,29.7641,119000.0
2007-05-31 12:30:00,30.34,30.37,30.29,30.31,62300.0,29.7838,29.8132,29.7347,29.7543,62300.0
2007-05-31 13:00:00,30.31,30.32,29.94,30.01,114600.0,29.7543,29.7641,29.3911,29.4598,114600.0
2007-05-31 13:30:00,30.01,30.17,30.0,30.13,109600.0,29.4598,29.6169,29.45,29.5776,109600.0
2007-05-31 14:00:00,30.13,30.18,30.08,30.13,180300.0,29.5776,29.6267,29.5285,29.5776,180300.0
2007-05-31 14:30:00,30.13,30.17,30.05,30.06,1908900.0,29.5776,29.6169,29.4991,29.5089,1908900.0
2007-05-31 15:00:00,30.07,30.11,29.97,29.98,156900.0,29.5187,29.558,29.4205,29.4304,156900.0
2007-05-31 15:30:00,29.98,30.14,29.9,30.0,376100.0,29.4304,29.5874,29.3518,29.45,376100.0
2007-06-01 09:30:00,30.2,30.45,30.02,30.09,257100.0,29.6463,29.8917,29.4696,29.5383,257100.0
2007-06-01 10:00:00,30.09,30.25,30.04,30.15,188200.0,29.5383,29.6954,29.4893,29.5972,188200.0
2007-06-01 10:30:00,30.16,30.46,30.15,30.23,132200.0,29.6071,29.9016,29.5972,29.6758,132200.0
2007-06-01 11:00:00,30.23,30.5,30.17,30.4,184100.0,29.6758,29.9408,29.6169,29.8427,184100.0
2007-06-01 11:30:00,30.41,30.48,30.33,30.39,84000.0,29.8525,29.9212,29.7739,29.8328,84000.0
2007-06-01 12:00:00,30.41,30.41,30.18,30.27,85000.0,29.8525,29.8525,29.6267,29.715,85000.0
2007-06-01 12:30:00,30.26,30.32,30.22,30.24,51100.0,29.7052,29.7641,29.666,29.6856,51100.0
2007-06-01 13:00:00,30.25,30.35,30.2,30.32,85900.0,29.6954,29.7936,29.6463,29.7641,85900.0
2007-06-01 13:30:00,30.34,30.38,30.2,30.36,92400.0,29.7838,29.823,29.6463,29.8034,92400.0
2007-06-01 14:00:00,30.37,30.44,30.33,30.38,132300.0,29.8132,29.8819,29.7739,29.823,132300.0
2007-06-01 14:30:00,30.38,30.64,30.36,30.53,238300.0,29.823,30.0783,29.8034,29.9703,238300.0
2007-06-01 15:00:00,30.52,30.52,30.37,30.52,151700.0,29.9605,29.9605,29.8132,29.9605,151700.0
2007-06-01 15:30:00,30.52,30.76,30.47,30.58,271300.0,29.9605,30.1961,29.9114,30.0194,271300.0
2007-06-04 09:30:00,30.55,30.85,30.41,30.75,199300.0,29.9899,30.2844,29.8525,30.1862,199300.0
2007-06-04 10:00:00,30.73,30.79,30.59,30.72,155300.0,30.1666,30.2255,30.0292,30.1568,155300.0
2007-06-04 10:30:00,30.72,30.94,30.52,30.94,146300.0,30.1568,30.3728,29.9605,30.3728,146300.0
2007-06-04 11:00:00,30.94,31.0,30.84,30.87,96200.0,30.3728,30.4317,30.2746,30.304,96200.0
2007-06-04 11:30:00,30.85,30.9,30.74,30.79,88100.0,30.2844,30.3335,30.1764,30.2255,88100.0
2007-06-04 12:00:00,30.79,30.87,30.73,30.79,173700.0,30.2255,30.304,30.1666,30.2255,173700.0
2007-06-04 12:30:00,30.78,30.85,30.58,30.58,76700.0,30.2157,30.2844,30.0194,30.0194,76700.0
2007-06-04 13:00:00,30.59,30.68,30.52,30.64,95200.0,30.0292,30.1175,29.9605,30.0783,95200.0
2007-06-04 13:30:00,30.64,30.72,30.61,30.68,115700.0,30.0783,30.1568,30.0488,30.1175,115700.0
2007-06-04 14:00:00,30.69,30.8,30.66,30.79,98600.0,30.1273,30.2353,30.0979,30.2255,98600.0
2007-06-04 14:30:00,30.8,30.85,30.71,30.78,65600.0,30.2353,30.2844,30.147,30.2157,65600.0
2007-06-04 15:00:00,30.78,30.8,30.65,30.73,149200.0,30.2157,30.2353,30.0881,30.1666,149200.0
2007-06-04 15:30:00,30.74,30.9,30.67,30.84,225400.0,30.1764,30.3335,30.1077,30.2746,225400.0
2007-06-05 09:30:00,30.67,30.72,30.51,30.54,62200.0,30.1077,30.1568,29.9506,29.9801,62200.0
2007-06-05 10:00:00,30.57,30.66,30.4,30.63,86000.0,30.0095,30.0979,29.8427,30.0684,86000.0
2007-06-05 10:30:00,30.57,30.71,30.48,30.63,185700.0,30.0095,30.147,29.9212,30.0684,185700.0
2007-06-05 11:00:00,30.64,30.69,30.52,30.68,58500.0,30.0783,30.1273,29.9605,30.1175,58500.0
2007-06-05 11:30:00,30.69,30.69,30.44,30.44,143200.0,30.1273,30.1273,29.8819,29.8819,143200.0
2007-06-05 12:00:00,30.43,30.43,30.18,30.24,63400.0,29.8721,29.8721,29.6267,29.6856,63400.0
2007-06-05 12:30:00,30.26,30.44,30.26,30.43,55000.0,29.7052,29.8819,29.7052,29.8721,55000.0
2007-06-05 13:00:00,30.43,30.49,30.32,30.39,81600.0,29.8721,29.931,29.7641,29.8328,81600.0
2007-06-05 13:30:00,30.39,30.57,30.39,30.5,84100.0,29.8328,30.0095,29.8328,29.9408,84100.0
2007-06-05 14:00:00,30.49,30.64,30.44,30.52,83100.0,29.931,30.0783,29.8819,29.9605,83100.0
2007-06-05 14:30:00,30.53,30.63,30.5,30.53,60500.0,29.9703,30.0684,29.9408,29.9703,60500.0
2007-06-05 15:00:00,30.55,30.57,30.46,30.5,62100.0,29.9899,30.0095,29.9016,29.9408,62100.0
2007-06-05 15:30:00,30.5,30.6,30.49,30.55,64500.0,29.9408,30.039,29.931,29.9899,64500.0
2007-06-06 09:30:00,30.54,30.59,30.13,30.56,77300.0,29.9801,30.0292,29.5776,29.9997,77300.0
2007-06-06 10:00:00,30.54,30.61,30.31,30.37,78200.0,29.9801,30.0488,29.7543,29.8132,78200.0
2007-06-06 10:30:00,30.37,30.39,30.16,30.18,70500.0,29.8132,29.8328,29.6071,29.6267,70500.0
2007-06-06 11:00:00,30.18,30.24,30.15,30.17,51900.0,29.6267,29.6856,29.5972,29.6169,51900.0
2007-06-06 11:30:00,30.17,30.18,29.93,30.08,59100.0,29.6169,29.6267,29.3813,29.5285,59100.0
2007-06-06 12:00:00,30.09,30.26,30.02,30.15,37900.0,29.5383,29.7052,29.4696,29.5972,37900.0
2007-06-06 12:30:00,30.14,30.21,30.11,30.11,24200.0,29.5874,29.6561,29.558,29.558,24200.0
2007-06-06 13:00:00,30.12,30.2,29.95,29.95,42900.0,29.5678,29.6463,29.4009,29.4009,42900.0
2007-06-06 13:30:00,29.96,30.03,29.95,30.0,37200.0,29.4107,29.4794,29.4009,29.45,37200.0
2007-06-06 14:00:00,30.0,30.0,29.91,29.93,47400.0,29.45,29.45,29.3616,29.3813,47400.0
2007-06-06 14:30:00,29.95,30.05,29.93,30.0,77900.0,29.4009,29.4991,29.3813,29.45,77900.0
2007-06-06 15:00:00,30.0,30.1,29.86,30.05,93000.0,29.45,29.5482,29.3126,29.4991,93000.0
2007-06-06 15:30:00,30.05,30.17,29.98,30.01,95500.0,29.4991,29.6169,29.4304,29.4598,95500.0
2007-06-07 09:30:00,29.84,29.89,29.6,29.83,87300.0,29.2929,29.342,29.0573,29.2831,87300.0
2007-06-07 10:00:00,29.84,29.93,29.56,29.57,84100.0,29.2929,29.3813,29.0181,29.0279,84100.0
2007-06-07 10:30:00,29.57,29.71,29.41,29.49,87900.0,29.0279,29.1653,28.8708,28.9493,87900.0
2007-06-07 11:00:00,29.49,29.49,29.08,29.21,66700.0,28.9493,28.9493,28.5469,28.6745,66700.0
2007-06-07 11:30:00,29.22,29.36,29.21,29.28,34400.0,28.6843,28.8217,28.6745,28.7432,34400.0
2007-06-07 12:00:00,29.28,29.42,29.25,29.42,85800.0,28.7432,28.8806,28.7137,28.8806,85800.0
2007-06-07 12:30:00,29.42,29.42,29.04,29.08,93400.0,28.8806,28.8806,28.5076,28.5469,93400.0
2007-06-07 13:00:00,29.08,29.17,29.02,29.07,49000.0,28.5469,28.6352,28.488,28.537,49000.0
2007-06-07 13:30:00,29.08,29.11,28.81,28.94,118300.0,28.5469,28.5763,28.2818,28.4094,118300.0
2007-06-07 14:00:00,28.96,29.14,28.92,29.02,113600.0,28.4291,28.6058,28.3898,28.488,113600.0
2007-06-07 14:30:00,29.03,29.15,29.0,29.12,128100.0,28.4978,28.6156,28.4683,28.5861,128100.0
2007-06-07 15:00:00,29.11,29.29,29.06,29.18,173900.0,28.5763,28.753,28.5272,28.645,173900.0
2007-06-07 15:30:00,29.18,29.27,28.69,28.81,327900.0,28.645,28.7334,28.164,28.2818,327900.0
2007-06-08 09:30:00,28.4,28.81,27.66,28.59,330800.0,27.8793,28.2818,27.1529,28.0658,330800.0
2007-06-08 10:00:00,28.62,28.91,28.48,28.81,87900.0,28.0953,28.38,27.9579,28.2818,87900.0
2007-06-08 10:30:00,28.81,29.05,28.68,28.99,72100.0,28.2818,28.5174,28.1542,28.4585,72100.0
2007-06-08 11:00:00,28.98,29.08,28.79,28.82,54300.0,28.4487,28.5469,28.2622,28.2916,54300.0
2007-06-08 11:30:00,28.84,28.98,28.8,28.94,49800.0,28.3113,28.4487,28.272,28.4094,49800.0
2007-06-08 12:00:00,28.95,28.97,28.89,28.9,45300.0,28.4192,28.4389,28.3603,28.3702,45300.0
2007-06-08 12:30:00,28.9,28.93,28.84,28.88,66400.0,28.3702,28.3996,28.3113,28.3505,66400.0
2007-06-08 13:00:00,28.87,28.96,28.82,28.96,31400.0,28.3407,28.4291,28.2916,28.4291,31400.0
2007-06-08 13:30:00,28.94,29.16,28.94,29.09,96100.0,28.4094,28.6254,28.4094,28.5567,96100.0
2007-06-08 14:00:00,29.08,29.36,29.06,29.28,37300.0,28.5469,28.8217,28.5272,28.7432,37300.0
2007-06-08 14:30:00,29.28,29.28,29.14,29.16,36100.0,28.7432,28.7432,28.6058,28.6254,36100.0
2007-06-08 15:00:00,29.18,29.33,29.18,29.22,50800.0,28.645,28.7923,28.645,28.6843,50800.0
2007-06-08 15:30:00,29.23,29.31,29.17,29.28,153700.0,28.6941,28.7726,28.6352,28.7432,153700.0
2007-06-11 09:30:00,29.1,29.58,28.98,29.47,77900.0,28.5665,29.0377,28.4487,28.9297,77900.0
2007-06-11 10:00:00,29.48,29.58,29.0,29.03,50200.0,28.9395,29.0377,28.4683,28.4978,50200.0
2007-06-11 10:30:00,29.01,29.34,29.01,29.34,76000.0,28.4781,28.8021,28.4781,28.8021,76000.0
2007-06-11 11:00:00,29.34,29.37,29.18,29.18,51000.0,28.8021,28.8315,28.645,28.645,51000.0
2007-06-11 11:30:00,29.17,29.28,29.12,29.2,106100.0,28.6352,28.7432,28.5861,28.6647,106100.0
2007-06-11 12:00:00,29.21,29.27,29.17,29.27,65100.0,28.6745,28.7334,28.6352,28.7334,65100.0
2007-06-11 12:30:00,29.27,29.45,29.26,29.35,40100.0,28.7334,28.9101,28.7236,28.8119,40100.0
2007-06-11 13:00:00,29.35,29.55,29.33,29.49,41200.0,28.8119,29.0082,28.7923,28.9493,41200.0
2007-06-11 13:30:00,29.49,29.55,29.41,29.41,50800.0,28.9493,29.0082,28.8708,28.8708,50800.0
2007-06-11 14:00:00,29.42,29.5,29.37,29.48,67900.0,28.8806,28.9592,28.8315,28.9395,67900.0
2007-06-11 14:30:00,29.47,29.5,29.37,29.45,78100.0,28.9297,28.9592,28.8315,28.9101,78100.0
2007-06-11 15:00:00,29.45,29.52,29.39,29.48,134500.0,28.9101,28.9788,28.8512,28.9395,134500.0
2007-06-11 15:30:00,29.49,29.49,29.35,29.42,116500.0,28.9493,28.9493,28.8119,28.8806,116500.0
2007-06-12 09:30:00,29.3,29.5,29.2,29.41,90700.0,28.7628,28.9592,28.6647,28.8708,90700.0
2007-06-12 10:00:00,29.38,29.45,29.01,29.05,144500.0,28.8414,28.9101,28.4781,28.5174,144500.0
2007-06-12 10:30:00,29.03,29.06,28.86,28.88,65100.0,28.4978,28.5272,28.3309,28.3505,65100.0
2007-06-12 11:00:00,28.87,28.91,28.73,28.88,62200.0,28.3407,28.38,28.2033,28.3505,62200.0
2007-06-12 11:30:00,28.87,29.09,28.75,29.06,93700.0,28.3407,28.5567,28.2229,28.5272,93700.0
2007-06-12 12:00:00,29.07,29.2,29.03,29.16,34200.0,28.537,28.6647,28.4978,28.6254,34200.0
2007-06-12 12:30:00,29.16,29.19,29.02,29.02,45500.0,28.6254,28.6548,28.488,28.488,45500.0
2007-06-12 13:00:00,29.01,29.08,28.93,28.98,49600.0,28.4781,28.5469,28.3996,28.4487,49600.0
2007-06-12 13:30:00,29.01,29.32,28.97,29.31,37100.0,28.4781,28.7825,28.4389,28.7726,37100.0
2007-06-12 14:00:00,29.31,29.46,29.28,29.35,44700.0,28.7726,28.9199,28.7432,28.8119,44700.0
2007-06-12 14:30:00,29.34,29.39,29.14,29.23,43300.0,28.8021,28.8512,28.6058,28.6941,43300.0
2007-06-12 15:00:00,29.23,29.26,28.95,29.12,108100.0,28.6941,28.7236,28.4192,28.5861,108100.0
2007-06-12 15:30:00,29.11,29.17,29.03,29.11,140100.0,28.5763,28.6352,28.4978,28.5763,140100.0
2007-06-13 09:30:00,29.19,29.57,29.19,29.45,92600.0,28.6548,29.0279,28.6548,28.9101,92600.0
2007-06-13 10:00:00,29.47,29.58,29.36,29.56,97100.0,28.9297,29.0377,28.8217,29.0181,97100.0
2007-06-13 10:30:00,29.56,29.86,29.51,29.76,98200.0,29.0181,29.3126,28.969,29.2144,98200.0
2007-06-13 11:00:00,29.72,29.72,29.51,29.52,77300.0,29.1751,29.1751,28.969,28.9788,77300.0
2007-06-13 11:30:00,29.53,29.64,29.38,29.38,151800.0,28.9886,29.0966,28.8414,28.8414,151800.0
2007-06-13 12:00:00,29.4,29.49,29.31,29.38,68500.0,28.861,28.9493,28.7726,28.8414,68500.0
2007-06-13 12:30:00,29.37,29.39,29.2,29.21,99200.0,28.8315,28.8512,28.6647,28.6745,99200.0
2007-06-13 13:00:00,29.24,29.32,29.23,29.32,55600.0,28.7039,28.7825,28.6941,28.7825,55600.0
2007-06-13 13:30:00,29.31,29.4,29.28,29.37,92700.0,28.7726,28.861,28.7432,28.8315,92700.0
2007-06-13 14:00:00,29.37,29.61,29.36,29.56,58100.0,28.8315,29.0671,28.8217,29.0181,58100.0
2007-06-13 14:30:00,29.54,29.6,29.48,29.6,43400.0,28.9984,29.0573,28.9395,29.0573,43400.0
2007-06-13 15:00:00,29.59,29.6,29.43,29.44,130000.0,29.0475,29.0573,28.8904,28.9003,130000.0
2007-06-13 15:30:00,29.45,29.52,29.42,29.46,181100.0,28.9101,28.9788,28.8806,28.9199,181100.0
2007-06-14 09:30:00,29.52,29.73,29.45,29.7,168200.0,28.9788,29.1849,28.9101,29.1555,168200.0
2007-06-14 10:00:00,29.69,29.69,29.45,29.56,87100.0,29.1457,29.1457,28.9101,29.0181,87100.0
2007-06-14 10:30:00,29.56,29.76,29.56,29.75,169400.0,29.0181,29.2144,29.0181,29.2046,169400.0
2007-06-14 11:00:00,29.75,29.82,29.68,29.75,182100.0,29.2046,29.2733,29.1359,29.2046,182100.0
2007-06-14 11:30:00,29.76,29.84,29.71,29.83,72000.0,29.2144,29.2929,29.1653,29.2831,72000.0
2007-06-14 12:00:00,29.83,29.95,29.81,29.94,109500.0,29.2831,29.4009,29.2635,29.3911,109500.0
2007-06-14 12:30:00,29.94,30.22,29.94,30.2,144900.0,29.3911,29.666,29.3911,29.6463,144900.0
2007-06-14 13:00:00,30.19,30.39,30.18,30.37,235600.0,29.6365,29.8328,29.6267,29.8132,235600.0
2007-06-14 13:30:00,30.36,30.45,30.29,30.4,334300.0,29.8034,29.8917,29.7347,29.8427,334300.0
2007-06-14 14:00:00,30.4,30.45,30.37,30.42,233600.0,29.8427,29.8917,29.8132,29.8623,233600.0
2007-06-14 14:30:00,30.42,30.5,30.38,30.38,99800.0,29.8623,29.9408,29.823,29.823,99800.0
2007-06-14 15:00:00,30.4,30.46,30.33,30.33,109800.0,29.8427,29.9016,29.7739,29.7739,109800.0
2007-06-14 15:30:00,30.33,30.41,30.3,30.4,95800.0,29.7739,29.8525,29.7445,29.8427,95800.0
2007-06-15 09:30:00,31.06,31.86,30.95,31.4,813400.0,30.4906,31.2759,30.3826,30.8243,813400.0
2007-06-15 10:00:00,31.4,31.44,31.02,31.4,357100.0,30.8243,30.8636,30.4513,30.8243,357100.0
2007-06-15 10:30:00,31.4,31.62,31.39,31.61,372200.0,30.8243,31.0403,30.8145,31.0305,372200.0
2007-06-15 11:00:00,31.61,31.67,31.56,31.66,334900.0,31.0305,31.0894,30.9814,31.0796,334900.0
2007-06-15 11:30:00,31.65,31.75,31.59,31.6,128200.0,31.0697,31.1679,31.0108,31.0207,128200.0
2007-06-15 12:00:00,31.61,31.61,31.42,31.45,139300.0,31.0305,31.0305,30.844,30.8734,139300.0
2007-06-15 12:30:00,31.46,31.67,31.43,31.63,140900.0,30.8832,31.0894,30.8538,31.0501,140900.0
2007-06-15 13:00:00,31.64,32.07,31.64,32.0,237600.0,31.0599,31.482,31.0599,31.4133,237600.0
2007-06-15 13:30:00,31.99,32.11,31.88,31.93,298600.0,31.4035,31.5213,31.2955,31.3446,298600.0
2007-06-15 14:00:00,31.92,31.93,31.56,31.57,100000.0,31.3348,31.3446,30.9814,30.9912,100000.0
2007-06-15 14:30:00,31.56,31.7,31.54,31.7,124300.0,30.9814,31.1188,30.9618,31.1188,124300.0
2007-06-15 15:00:00,31.7,31.91,31.65,31.78,165200.0,31.1188,31.325,31.0697,31.1974,165200.0
2007-06-15 15:30:00,31.78,31.86,31.54,31.61,280500.0,31.1974,31.2759,30.9618,31.0305,280500.0
2007-06-18 09:30:00,31.87,31.88,31.47,31.47,149300.0,31.2857,31.2955,30.893,30.893,149300.0
2007-06-18 10:00:00,31.46,31.47,31.09,31.11,145700.0,30.8832,30.893,30.52,30.5396,145700.0
2007-06-18 10:30:00,31.11,31.34,31.08,31.14,136200.0,30.5396,30.7654,30.5102,30.5691,136200.0
2007-06-18 11:00:00,31.14,31.24,31.08,31.18,107500.0,30.5691,30.6673,30.5102,30.6084,107500.0
2007-06-18 11:30:00,31.2,31.27,31.19,31.23,88700.0,30.628,30.6967,30.6182,30.6574,88700.0
2007-06-18 12:00:00,31.22,31.38,31.16,31.26,74900.0,30.6476,30.8047,30.5887,30.6869,74900.0
2007-06-18 12:30:00,31.28,31.4,31.24,31.32,44800.0,30.7065,30.8243,30.6673,30.7458,44800.0
2007-06-18 13:00:00,31.31,31.34,31.17,31.27,57500.0,30.736,30.7654,30.5985,30.6967,57500.0
2007-06-18 13:30:00,31.27,31.35,31.2,31.33,80600.0,30.6967,30.7752,30.628,30.7556,80600.0
2007-06-18 14:00:00,31.34,31.35,31.25,31.33,43100.0,30.7654,30.7752,30.6771,30.7556,43100.0
2007-06-18 14:30:00,31.32,31.33,31.18,31.32,60100.0,30.7458,30.7556,30.6084,30.7458,60100.0
2007-06-18 15:00:00,31.31,31.36,31.19,31.21,58400.0,30.736,30.7851,30.6182,30.6378,58400.0
2007-06-18 15:30:00,31.21,31.3,31.17,31.24,118900.0,30.6378,30.7262,30.5985,30.6673,118900.0
2007-06-19 09:30:00,31.08,31.16,30.6,30.64,128500.0,30.5102,30.5887,30.039,30.0783,128500.0
2007-06-19 10:00:00,30.64,30.92,30.58,30.92,90100.0,30.0783,30.3531,30.0194,30.3531,90100.0
2007-06-19 10:30:00,30.92,31.13,30.91,31.03,80100.0,30.3531,30.5593,30.3433,30.4611,80100.0
2007-06-19 11:00:00,31.02,31.14,30.98,31.11,26900.0,30.4513,30.5691,30.412,30.5396,26900.0
2007-06-19 11:30:00,31.12,31.12,30.88,31.07,55900.0,30.5495,30.5495,30.3139,30.5004,55900.0
2007-06-19 12:00:00,31.08,31.21,31.04,31.11,105900.0,30.5102,30.6378,30.4709,30.5396,105900.0
2007-06-19 12:30:00,31.13,31.25,31.12,31.19,61500.0,30.5593,30.6771,30.5495,30.6182,61500.0
2007-06-19 13:00:00,31.22,31.27,31.13,31.23,49700.0,30.6476,30.6967,30.5593,30.6574,49700.0
2007-06-19 13:30:00,31.26,31.31,31.17,31.2,44200.0,30.6869,30.736,30.5985,30.628,44200.0
2007-06-19 14:00:00,31.2,31.22,30.86,30.94,146000.0,30.628,30.6476,30.2942,30.3728,146000.0
2007-06-19 14:30:00,30.94,30.95,30.84,30.91,53200.0,30.3728,30.3826,30.2746,30.3433,53200.0
2007-06-19 15:00:00,30.91,31.0,30.9,30.97,64500.0,30.3433,30.4317,30.3335,30.4022,64500.0
2007-06-19 15:30:00,30.96,31.1,30.92,31.05,166000.0,30.3924,30.5298,30.3531,30.4807,166000.0
2007-06-20 09:30:00,31.01,31.05,30.67,30.81,179500.0,30.4415,30.4807,30.1077,30.2451,179500.0
2007-06-20 10:00:00,30.81,30.84,30.74,30.78,86200.0,30.2451,30.2746,30.1764,30.2157,86200.0
2007-06-20 10:30:00,30.78,31.06,30.4,31.04,199800.0,30.2157,30.4906,29.8427,30.4709,199800.0
2007-06-20 11:00:00,31.06,31.18,30.91,30.96,70100.0,30.4906,30.6084,30.3433,30.3924,70100.0
2007-06-20 11:30:00,30.95,31.0,30.7,30.73,50900.0,30.3826,30.4317,30.1372,30.1666,50900.0
2007-06-20 12:00:00,30.73,30.85,30.52,30.85,47300.0,30.1666,30.2844,29.9605,30.2844,47300.0
2007-06-20 12:30:00,30.84,30.94,30.73,30.91,37800.0,30.2746,30.3728,30.1666,30.3433,37800.0
2007-06-20 13:00:00,30.91,30.91,30.74,30.8,66900.0,30.3433,30.3433,30.1764,30.2353,66900.0
2007-06-20 13:30:00,30.81,30.9,30.78,30.88,18600.0,30.2451,30.3335,30.2157,30.3139,18600.0
2007-06-20 14:00:00,30.87,30.95,30.71,30.74,59600.0,30.304,30.3826,30.147,30.1764,59600.0
2007-06-20 14:30:00,30.77,30.85,30.65,30.85,96900.0,30.2059,30.2844,30.0881,30.2844,96900.0
2007-06-20 15:00:00,30.84,30.85,30.54,30.54,59900.0,30.2746,30.2844,29.9801,29.9801,59900.0
2007-06-20 15:30:00,30.54,30.61,30.35,30.53,169500.0,29.9801,30.0488,29.7936,29.9703,169500.0
2007-06-21 09:30:00,30.78,30.84,29.8,30.0,153900.0,30.2157,30.2746,29.2537,29.45,153900.0
2007-06-21 10:00:00,30.0,30.53,29.93,30.5,100200.0,29.45,29.9703,29.3813,29.9408,100200.0
2007-06-21 10:30:00,30.47,30.94,30.47,30.85,97100.0,29.9114,30.3728,29.9114,30.2844,97100.0
2007-06-21 11:00:00,30.87,30.89,30.4,30.4,79400.0,30.304,30.3237,29.8427,29.8427,79400.0
2007-06-21 11:30:00,30.4,30.53,30.34,30.48,126000.0,29.8427,29.9703,29.7838,29.9212,126000.0
2007-06-21 12:00:00,30.49,30.57,30.34,30.47,36300.0,29.931,30.0095,29.7838,29.9114,36300.0
2007-06-21 12:30:00,30.47,30.49,30.29,30.35,110500.0,29.9114,29.931,29.7347,29.7936,110500.0
2007-06-21 13:00:00,30.35,30.45,30.29,30.41,120600.0,29.7936,29.8917,29.7347,29.8525,120600.0
2007-06-21 13:30:00,30.42,30.42,30.16,30.18,199900.0,29.8623,29.8623,29.6071,29.6267,199900.0
2007-06-21 14:00:00,30.2,30.34,30.07,30.29,181000.0,29.6463,29.7838,29.5187,29.7347,181000.0
2007-06-21 14:30:00,30.29,30.35,30.16,30.18,158400.0,29.7347,29.7936,29.6071,29.6267,158400.0
2007-06-21 15:00:00,30.19,30.4,30.18,30.3,99400.0,29.6365,29.8427,29.6267,29.7445,99400.0
2007-06-21 15:30:00,30.3,30.46,30.15,30.29,557200.0,29.7445,29.9016,29.5972,29.7347,557200.0
2007-06-22 09:30:00,30.58,30.84,30.25,30.27,163500.0,30.0194,30.2746,29.6954,29.715,163500.0
2007-06-22 10:00:00,30.27,30.27,29.83,29.87,96800.0,29.715,29.715,29.2831,29.3224,96800.0
2007-06-22 10:30:00,29.86,30.35,29.77,29.96,105300.0,29.3126,29.7936,29.2242,29.4107,105300.0
2007-06-22 11:00:00,29.96,30.06,29.92,29.98,92300.0,29.4107,29.5089,29.3715,29.4304,92300.0
2007-06-22 11:30:00,29.97,30.02,29.81,29.96,114300.0,29.4205,29.4696,29.2635,29.4107,114300.0
2007-06-22 12:00:00,29.96,30.02,29.87,29.88,103000.0,29.4107,29.4696,29.3224,29.3322,103000.0
2007-06-22 12:30:00,29.88,29.97,29.79,29.95,83400.0,29.3322,29.4205,29.2438,29.4009,83400.0
2007-06-22 13:00:00,29.95,30.06,29.75,29.99,144400.0,29.4009,29.5089,29.2046,29.4402,144400.0
2007-06-22 13:30:00,29.99,30.15,29.87,29.88,104500.0,29.4402,29.5972,29.3224,29.3322,104500.0
2007-06-22 14:00:00,29.88,30.0,29.78,29.9,132300.0,29.3322,29.45,29.234,29.3518,132300.0
2007-06-22 14:30:00,29.92,29.95,29.79,29.92,83300.0,29.3715,29.4009,29.2438,29.3715,83300.0
2007-06-22 15:00:00,29.93,30.11,29.82,29.92,175100.0,29.3813,29.558,29.2733,29.3715,175100.0
2007-06-22 15:30:00,29.91,30.0,29.71,29.79,392100.0,29.3616,29.45,29.1653,29.2438,392100.0
2007-06-25 09:30:00,29.9,30.0,29.4,29.53,184500.0,29.3518,29.45,28.861,28.9886,184500.0
2007-06-25 10:00:00,29.53,29.89,29.53,29.89,183300.0,28.9886,29.342,28.9886,29.342,183300.0
2007-06-25 10:30:00,29.94,30.1,29.82,30.0,182800.0,29.3911,29.5482,29.2733,29.45,182800.0
2007-06-25 11:00:00,30.02,30.06,29.88,29.94,94700.0,29.4696,29.5089,29.3322,29.3911,94700.0
2007-06-25 11:30:00,29.96,29.99,29.8,29.83,78600.0,29.4107,29.4402,29.2537,29.2831,78600.0
2007-06-25 12:00:00,29.83,29.94,29.81,29.89,88800.0,29.2831,29.3911,29.2635,29.342,88800.0
2007-06-25 12:30:00,29.89,29.95,29.85,29.91,74900.0,29.342,29.4009,29.3027,29.3616,74900.0
2007-06-25 13:00:00,29.93,30.05,29.91,29.96,117500.0,29.3813,29.4991,29.3616,29.4107,117500.0
2007-06-25 13:30:00,29.96,30.06,29.95,29.98,99700.0,29.4107,29.5089,29.4009,29.4304,99700.0
2007-06-25 14:00:00,29.98,30.02,29.91,29.97,114000.0,29.4304,29.4696,29.3616,29.4205,114000.0
2007-06-25 14:30:00,29.98,29.99,29.8,29.85,221900.0,29.4304,29.4402,29.2537,29.3027,221900.0
2007-06-25 15:00:00,29.86,29.88,29.6,29.79,148300.0,29.3126,29.3322,29.0573,29.2438,148300.0
2007-06-25 15:30:00,29.8,30.08,29.73,30.05,277300.0,29.2537,29.5285,29.1849,29.4991,277300.0
2007-06-26 09:30:00,30.34,30.49,30.28,30.33,103500.0,29.7838,29.931,29.7249,29.7739,103500.0
2007-06-26 10:00:00,30.33,30.47,30.16,30.2,105600.0,29.7739,29.9114,29.6071,29.6463,105600.0
2007-06-26 10:30:00,30.2,30.27,30.04,30.06,134300.0,29.6463,29.715,29.4893,29.5089,134300.0
2007-06-26 11:00:00,30.05,30.2,29.99,30.05,85300.0,29.4991,29.6463,29.4402,29.4991,85300.0
2007-06-26 11:30:00,30.05,30.17,30.02,30.07,62400.0,29.4991,29.6169,29.4696,29.5187,62400.0
2007-06-26 12:00:00,30.06,30.1,29.87,29.88,42100.0,29.5089,29.5482,29.3224,29.3322,42100.0
2007-06-26 12:30:00,29.89,29.97,29.79,29.95,85300.0,29.342,29.4205,29.2438,29.4009,85300.0
2007-06-26 13:00:00,29.95,30.14,29.87,30.1,157000.0,29.4009,29.5874,29.3224,29.5482,157000.0
2007-06-26 13:30:00,30.1,30.13,30.01,30.1,82100.0,29.5482,29.5776,29.4598,29.5482,82100.0
2007-06-26 14:00:00,30.12,30.14,29.96,30.01,137100.0,29.5678,29.5874,29.4107,29.4598,137100.0
2007-06-26 14:30:00,30.02,30.05,29.91,29.95,197000.0,29.4696,29.4991,29.3616,29.4009,197000.0
2007-06-26 15:00:00,29.93,29.96,29.65,29.65,166900.0,29.3813,29.4107,29.1064,29.1064,166900.0
2007-06-26 15:30:00,29.63,29.89,29.63,29.86,156200.0,29.0868,29.342,29.0868,29.3126,156200.0
2007-06-27 09:30:00,29.53,29.73,29.16,29.7,117700.0,28.9886,29.1849,28.6254,29.1555,117700.0
2007-06-27 10:00:00,29.69,29.8,29.64,29.69,119800.0,29.1457,29.2537,29.0966,29.1457,119800.0
2007-06-27 10:30:00,29.69,29.82,29.63,29.67,86600.0,29.1457,29.2733,29.0868,29.126,86600.0
2007-06-27 11:00:00,29.66,29.86,29.58,29.79,53200.0,29.1162,29.3126,29.0377,29.2438,53200.0
2007-06-27 11:30:00,29.79,29.82,29.54,29.62,120300.0,29.2438,29.2733,28.9984,29.077,120300.0
2007-06-27 12:00:00,29.63,29.74,29.63,29.68,86600.0,29.0868,29.1948,29.0868,29.1359,86600.0
2007-06-27 12:30:00,29.68,29.82,29.29,29.59,219600.0,29.1359,29.2733,28.753,29.0475,219600.0
2007-06-27 13:00:00,29.58,29.66,29.44,29.61,32000.0,29.0377,29.1162,28.9003,29.0671,32000.0
2007-06-27 13:30:00,29.59,29.68,29.44,29.63,50400.0,29.0475,29.1359,28.9003,29.0868,50400.0
2007-06-27 14:00:00,29.63,29.7,29.55,29.68,123200.0,29.0868,29.1555,29.0082,29.1359,123200.0
2007-06-27 14:30:00,29.69,30.02,29.66,30.01,116400.0,29.1457,29.4696,29.1162,29.4598,116400.0
2007-06-27 15:00:00,30.01,30.26,29.99,30.23,153200.0,29.4598,29.7052,29.4402,29.6758,153200.0
2007-06-27 15:30:00,30.23,30.36,30.18,30.32,140500.0,29.6758,29.8034,29.6267,29.7641,140500.0
2007-06-28 09:30:00,30.85,30.94,30.38,30.88,131400.0,30.2844,30.3728,29.823,30.3139,131400.0
2007-06-28 10:00:00,30.88,31.11,30.85,31.04,82700.0,30.3139,30.5396,30.2844,30.4709,82700.0
2007-06-28 10:30:00,31.04,31.05,30.82,30.93,110800.0,30.4709,30.4807,30.255,30.3629,110800.0
2007-06-28 11:00:00,30.92,31.14,30.92,31.09,351400.0,30.3531,30.5691,30.3531,30.52,351400.0
2007-06-28 11:30:00,31.08,31.11,31.05,31.08,69900.0,30.5102,30.5396,30.4807,30.5102,69900.0
2007-06-28 12:00:00,31.08,31.1,31.04,31.08,69800.0,30.5102,30.5298,30.4709,30.5102,69800.0
2007-06-28 12:30:00,31.07,31.08,31.01,31.04,98700.0,30.5004,30.5102,30.4415,30.4709,98700.0
2007-06-28 13:00:00,31.04,31.06,31.0,31.05,64400.0,30.4709,30.4906,30.4317,30.4807,64400.0
2007-06-28 13:30:00,31.06,31.15,31.04,31.12,37500.0,30.4906,30.5789,30.4709,30.5495,37500.0
2007-06-28 14:00:00,31.12,31.23,30.97,31.09,206400.0,30.5495,30.6574,30.4022,30.52,206400.0
2007-06-28 14:30:00,31.07,31.2,31.0,31.18,116600.0,30.5004,30.628,30.4317,30.6084,116600.0
2007-06-28 15:00:00,31.17,31.18,31.09,31.12,117400.0,30.5985,30.6084,30.52,30.5495,117400.0
2007-06-28 15:30:00,31.13,31.14,30.95,31.01,141400.0,30.5593,30.5691,30.3826,30.4415,141400.0
2007-06-29 09:30:00,31.19,31.39,31.11,31.22,41800.0,30.6182,30.8145,30.5396,30.6476,41800.0
2007-06-29 10:00:00,31.27,31.37,31.02,31.14,117300.0,30.6967,30.7949,30.4513,30.5691,117300.0
2007-06-29 10:30:00,31.13,31.15,30.86,30.88,55900.0,30.5593,30.5789,30.2942,30.3139,55900.0
2007-06-29 11:00:00,30.87,30.88,30.62,30.85,92000.0,30.304,30.3139,30.0586,30.2844,92000.0
2007-06-29 11:30:00,30.84,31.13,30.83,31.11,104600.0,30.2746,30.5593,30.2648,30.5396,104600.0
2007-06-29 12:00:00,31.11,31.16,30.89,30.9,55000.0,30.5396,30.5887,30.3237,30.3335,55000.0
2007-06-29 12:30:00,30.9,30.9,30.66,30.8,47100.0,30.3335,30.3335,30.0979,30.2353,47100.0
2007-06-29 13:00:00,30.79,30.87,30.77,30.83,41400.0,30.2255,30.304,30.2059,30.2648,41400.0
2007-06-29 13:30:00,30.82,30.88,30.75,30.83,46300.0,30.255,30.3139,30.1862,30.2648,46300.0
2007-06-29 14:00:00,30.8,30.81,30.56,30.67,63100.0,30.2353,30.2451,29.9997,30.1077,63100.0
2007-06-29 14:30:00,30.65,30.85,30.62,30.84,40100.0,30.0881,30.2844,30.0586,30.2746,40100.0
2007-06-29 15:00:00,30.84,30.87,30.53,30.57,103900.0,30.2746,30.304,29.9703,30.0095,103900.0
2007-06-29 15:30:00,30.57,30.71,30.55,30.65,145500.0,30.0095,30.147,29.9899,30.0881,145500.0
2007-07-03 09:30:00,30.98,31.39,30.9,31.35,109300.0,30.412,30.8145,30.3335,30.7752,109300.0
2007-07-03 10:00:00,31.36,31.42,31.23,31.35,151900.0,30.7851,30.844,30.6574,30.7752,151900.0
2007-07-03 10:30:00,31.36,31.36,31.08,31.08,65500.0,30.7851,30.7851,30.5102,30.5102,65500.0
2007-07-03 11:00:00,31.07,31.09,31.01,31.08,36600.0,30.5004,30.52,30.4415,30.5102,36600.0
2007-07-03 11:30:00,31.08,31.12,31.04,31.1,40300.0,30.5102,30.5495,30.4709,30.5298,40300.0
2007-07-03 12:00:00,31.09,31.2,31.06,31.19,56200.0,30.52,30.628,30.4906,30.6182,56200.0
2007-07-03 12:30:00,31.17,31.24,31.05,31.08,41300.0,30.5985,30.6673,30.4807,30.5102,41300.0
2007-07-05 09:30:00,31.09,31.1,30.59,30.74,108100.0,30.52,30.5298,30.0292,30.1764,108100.0
2007-07-05 10:00:00,30.74,30.78,30.68,30.77,119600.0,30.1764,30.2157,30.1175,30.2059,119600.0
2007-07-05 10:30:00,30.78,30.94,30.75,30.82,117400.0,30.2157,30.3728,30.1862,30.255,117400.0
2007-07-05 11:00:00,30.82,30.82,30.64,30.73,60700.0,30.255,30.255,30.0783,30.1666,60700.0
2007-07-05 11:30:00,30.73,30.74,30.52,30.57,47700.0,30.1666,30.1764,29.9605,30.0095,47700.0
2007-07-05 12:00:00,30.57,30.6,30.46,30.48,63600.0,30.0095,30.039,29.9016,29.9212,63600.0
2007-07-05 12:30:00,30.47,30.57,30.39,30.54,70500.0,29.9114,30.0095,29.8328,29.9801,70500.0
2007-07-05 13:00:00,30.54,30.66,30.53,30.64,44800.0,29.9801,30.0979,29.9703,30.0783,44800.0
2007-07-05 13:30:00,30.65,30.74,30.62,30.65,29400.0,30.0881,30.1764,30.0586,30.0881,29400.0
2007-07-05 14:00:00,30.65,30.69,30.59,30.59,69900.0,30.0881,30.1273,30.0292,30.0292,69900.0
2007-07-05 14:30:00,30.6,30.69,30.52,30.64,52900.0,30.039,30.1273,29.9605,30.0783,52900.0
2007-07-05 15:00:00,30.63,30.63,30.44,30.47,85600.0,30.0684,30.0684,29.8819,29.9114,85600.0
2007-07-05 15:30:00,30.47,30.72,30.44,30.69,108400.0,29.9114,30.1568,29.8819,30.1273,108400.0
2007-07-06 09:30:00,30.79,30.89,30.48,30.54,64400.0,30.2255,30.3237,29.9212,29.9801,64400.0
2007-07-06 10:00:00,30.54,30.65,30.53,30.64,41500.0,29.9801,30.0881,29.9703,30.0783,41500.0
2007-07-06 10:30:00,30.65,30.69,30.62,30.66,24200.0,30.0881,30.1273,30.0586,30.0979,24200.0
2007-07-06 11:00:00,30.65,30.84,30.65,30.83,31400.0,30.0881,30.2746,30.0881,30.2648,31400.0
2007-07-06 11:30:00,30.84,31.07,30.84,31.0,76100.0,30.2746,30.5004,30.2746,30.4317,76100.0
2007-07-06 12:00:00,31.02,31.06,30.95,30.97,35800.0,30.4513,30.4906,30.3826,30.4022,35800.0
2007-07-06 12:30:00,31.0,31.03,30.95,30.98,26800.0,30.4317,30.4611,30.3826,30.412,26800.0
2007-07-06 13:00:00,30.98,31.05,30.94,31.03,49000.0,30.412,30.4807,30.3728,30.4611,49000.0
2007-07-06 13:30:00,31.03,31.1,30.91,30.93,57700.0,30.4611,30.5298,30.3433,30.3629,57700.0
2007-07-06 14:00:00,30.93,31.05,30.87,31.05,49800.0,30.3629,30.4807,30.304,30.4807,49800.0
2007-07-06 14:30:00,31.02,31.1,31.01,31.08,34200.0,30.4513,30.5298,30.4415,30.5102,34200.0
2007-07-06 15:00:00,31.08,31.14,31.06,31.13,57000.0,30.5102,30.5691,30.4906,30.5593,57000.0
2007-07-06 15:30:00,31.14,31.15,30.99,31.07,78000.0,30.5691,30.5789,30.4218,30.5004,78000.0
2007-07-09 09:30:00,31.28,31.5,31.25,31.41,145200.0,30.7065,30.9225,30.6771,30.8341,145200.0
2007-07-09 10:00:00,31.39,31.74,31.39,31.64,136500.0,30.8145,31.1581,30.8145,31.0599,136500.0
2007-07-09 10:30:00,31.64,31.64,31.5,31.58,80200.0,31.0599,31.0599,30.9225,31.001,80200.0
2007-07-09 11:00:00,31.6,31.67,31.5,31.63,41900.0,31.0207,31.0894,30.9225,31.0501,41900.0
2007-07-09 11:30:00,31.63,31.63,31.49,31.52,39400.0,31.0501,31.0501,30.9127,30.9421,39400.0
2007-07-09 12:00:00,31.52,31.52,31.37,31.4,39800.0,30.9421,30.9421,30.7949,30.8243,39800.0
2007-07-09 12:30:00,31.4,31.58,31.4,31.58,58700.0,30.8243,31.001,30.8243,31.001,58700.0
2007-07-09 13:00:00,31.58,31.64,31.56,31.61,43000.0,31.001,31.0599,30.9814,31.0305,43000.0
2007-07-09 13:30:00,31.6,31.62,31.56,31.6,24900.0,31.0207,31.0403,30.9814,31.0207,24900.0
2007-07-09 14:00:00,31.62,31.64,31.58,31.61,36700.0,31.0403,31.0599,31.001,31.0305,36700.0
2007-07-09 14:30:00,31.61,31.75,31.58,31.68,91900.0,31.0305,31.1679,31.001,31.0992,91900.0
2007-07-09 15:00:00,31.68,31.69,31.58,31.6,73300.0,31.0992,31.109,31.001,31.0207,73300.0
2007-07-09 15:30:00,31.6,31.6,31.53,31.54,74000.0,31.0207,31.0207,30.9519,30.9618,74000.0
2007-07-10 09:30:00,31.37,31.5,30.9,31.29,160400.0,30.7949,30.9225,30.3335,30.7163,160400.0
2007-07-10 10:00:00,31.29,31.29,31.18,31.2,67600.0,30.7163,30.7163,30.6084,30.628,67600.0
2007-07-10 10:30:00,31.18,31.28,30.95,31.22,88400.0,30.6084,30.7065,30.3826,30.6476,88400.0
2007-07-10 11:00:00,31.23,31.4,31.16,31.35,42000.0,30.6574,30.8243,30.5887,30.7752,42000.0
2007-07-10 11:30:00,31.35,31.38,31.26,31.26,24200.0,30.7752,30.8047,30.6869,30.6869,24200.0
2007-07-10 12:00:00,31.27,31.31,31.11,31.11,33800.0,30.6967,30.736,30.5396,30.5396,33800.0
2007-07-10 12:30:00,31.09,31.2,31.08,31.15,25800.0,30.52,30.628,30.5102,30.5789,25800.0
2007-07-10 13:00:00,31.16,31.2,31.0,31.0,40100.0,30.5887,30.628,30.4317,30.4317,40100.0
2007-07-10 13:30:00,31.0,31.16,30.96,31.05,71800.0,30.4317,30.5887,30.3924,30.4807,71800.0
2007-07-10 14:00:00,31.04,31.07,30.91,30.98,45500.0,30.4709,30.5004,30.3433,30.412,45500.0
2007-07-10 14:30:00,30.97,30.98,30.87,30.95,912900.0,30.4022,30.412,30.304,30.3826,912900.0
2007-07-10 15:00:00,30.95,31.15,30.94,31.15,162200.0,30.3826,30.5789,30.3728,30.5789,162200.0
2007-07-10 15:30:00,31.15,31.15,30.91,30.92,105800.0,30.5789,30.5789,30.3433,30.3531,105800.0
2007-07-11 09:30:00,31.07,31.22,30.75,30.89,58100.0,30.5004,30.6476,30.1862,30.3237,58100.0
2007-07-11 10:00:00,30.89,31.22,30.88,31.11,86000.0,30.3237,30.6476,30.3139,30.5396,86000.0
2007-07-11 10:30:00,31.12,31.16,31.01,31.09,61700.0,30.5495,30.5887,30.4415,30.52,61700.0
2007-07-11 11:00:00,31.09,31.29,31.04,31.21,71800.0,30.52,30.7163,30.4709,30.6378,71800.0
2007-07-11 11:30:00,31.2,31.35,31.17,31.26,32100.0,30.628,30.7752,30.5985,30.6869,32100.0
2007-07-11 12:00:00,31.29,31.29,31.18,31.19,22900.0,30.7163,30.7163,30.6084,30.6182,22900.0
2007-07-11 12:30:00,31.19,31.24,31.16,31.17,36100.0,30.6182,30.6673,30.5887,30.5985,36100.0
2007-07-11 13:00:00,31.17,31.24,31.04,31.07,34300.0,30.5985,30.6673,30.4709,30.5004,34300.0
2007-07-11 13:30:00,31.08,31.19,31.04,31.12,48200.0,30.5102,30.6182,30.4709,30.5495,48200.0
2007-07-11 14:00:00,31.1,31.15,31.0,31.13,33600.0,30.5298,30.5789,30.4317,30.5593,33600.0
2007-07-11 14:30:00,31.13,31.13,30.93,31.0,39200.0,30.5593,30.5593,30.3629,30.4317,39200.0
2007-07-11 15:00:00,31.0,31.09,30.99,31.04,50800.0,30.4317,30.52,30.4218,30.4709,50800.0
2007-07-11 15:30:00,31.05,31.16,31.0,31.15,72100.0,30.4807,30.5887,30.4317,30.5789,72100.0
2007-07-12 09:30:00,31.43,31.71,31.43,31.53,49400.0,30.8538,31.1286,30.8538,30.9519,49400.0
2007-07-12 10:00:00,31.53,31.65,31.51,31.62,36800.0,30.9519,31.0697,30.9323,31.0403,36800.0
2007-07-12 10:30:00,31.62,31.86,31.58,31.82,55500.0,31.0403,31.2759,31.001,31.2366,55500.0
2007-07-12 11:00:00,31.84,32.2,31.82,32.04,151400.0,31.2563,31.6097,31.2366,31.4526,151400.0
2007-07-12 11:30:00,32.04,32.11,31.98,32.07,170200.0,31.4526,31.5213,31.3937,31.482,170200.0
2007-07-12 12:00:00,32.07,32.1,31.98,32.02,137700.0,31.482,31.5115,31.3937,31.433,137700.0
2007-07-12 12:30:00,32.02,32.02,31.77,31.97,139900.0,31.433,31.433,31.1875,31.3839,139900.0
2007-07-12 13:00:00,31.97,32.06,31.97,32.01,86900.0,31.3839,31.4722,31.3839,31.4231,86900.0
2007-07-12 13:30:00,32.02,32.06,32.0,32.02,71800.0,31.433,31.4722,31.4133,31.433,71800.0
2007-07-12 14:00:00,32.02,32.07,31.97,32.01,60600.0,31.433,31.482,31.3839,31.4231,60600.0
2007-07-12 14:30:00,32.02,32.12,32.0,32.1,48700.0,31.433,31.5311,31.4133,31.5115,48700.0
2007-07-12 15:00:00,32.1,32.2,32.05,32.15,103900.0,31.5115,31.6097,31.4624,31.5606,103900.0
2007-07-12 15:30:00,32.15,32.27,32.1,32.15,275000.0,31.5606,31.6784,31.5115,31.5606,275000.0
2007-07-13 09:30:00,32.05,32.19,31.93,32.17,102100.0,31.4624,31.5998,31.3446,31.5802,102100.0
2007-07-13 10:00:00,32.17,32.43,32.15,32.39,123400.0,31.5802,31.8354,31.5606,31.7962,123400.0
2007-07-13 10:30:00,32.4,32.58,32.31,32.35,116700.0,31.806,31.9827,31.7176,31.7569,116700.0
2007-07-13 11:00:00,32.34,32.39,32.32,32.36,58300.0,31.7471,31.7962,31.7275,31.7667,58300.0
2007-07-13 11:30:00,32.35,32.37,32.15,32.16,59500.0,31.7569,31.7765,31.5606,31.5704,59500.0
2007-07-13 12:00:00,32.17,32.21,32.1,32.11,52700.0,31.5802,31.6195,31.5115,31.5213,52700.0
2007-07-13 12:30:00,32.11,32.19,32.11,32.14,18500.0,31.5213,31.5998,31.5213,31.5508,18500.0
2007-07-13 13:00:00,32.14,32.15,32.1,32.12,14400.0,31.5508,31.5606,31.5115,31.5311,14400.0
2007-07-13 13:30:00,32.12,32.16,32.09,32.11,13300.0,31.5311,31.5704,31.5017,31.5213,13300.0
2007-07-13 14:00:00,32.12,32.19,32.08,32.09,68000.0,31.5311,31.5998,31.4919,31.5017,68000.0
2007-07-13 14:30:00,32.09,32.22,32.07,32.2,47400.0,31.5017,31.6293,31.482,31.6097,47400.0
2007-07-13 15:00:00,32.19,32.2,32.14,32.15,88300.0,31.5998,31.6097,31.5508,31.5606,88300.0
2007-07-13 15:30:00,32.15,32.29,32.11,32.25,274100.0,31.5606,31.698,31.5213,31.6587,274100.0
2007-07-16 09:30:00,32.12,32.38,32.02,32.15,235100.0,31.5311,31.7864,31.433,31.5606,235100.0
2007-07-16 10:00:00,32.14,32.56,32.13,32.5,106000.0,31.5508,31.9631,31.5409,31.9042,106000.0
2007-07-16 10:30:00,32.49,32.53,32.42,32.44,60800.0,31.8943,31.9336,31.8256,31.8453,60800.0
2007-07-16 11:00:00,32.44,32.48,32.34,32.38,80400.0,31.8453,31.8845,31.7471,31.7864,80400.0
2007-07-16 11:30:00,32.38,32.42,32.33,32.38,59400.0,31.7864,31.8256,31.7373,31.7864,59400.0
2007-07-16 12:00:00,32.39,32.54,32.36,32.41,171400.0,31.7962,31.9434,31.7667,31.8158,171400.0
2007-07-16 12:30:00,32.42,32.53,32.41,32.52,36700.0,31.8256,31.9336,31.8158,31.9238,36700.0
2007-07-16 13:00:00,32.51,32.52,32.36,32.4,51500.0,31.914,31.9238,31.7667,31.806,51500.0
2007-07-16 13:30:00,32.4,32.46,32.32,32.35,233100.0,31.806,31.8649,31.7275,31.7569,233100.0
2007-07-16 14:00:00,32.35,32.35,32.14,32.24,160800.0,31.7569,31.7569,31.5508,31.6489,160800.0
2007-07-16 14:30:00,32.23,32.36,32.23,32.32,150900.0,31.6391,31.7667,31.6391,31.7275,150900.0
2007-07-16 15:00:00,32.31,32.44,32.26,32.34,164100.0,31.7176,31.8453,31.6686,31.7471,164100.0
2007-07-16 15:30:00,32.35,32.36,32.15,32.3,166000.0,31.7569,31.7667,31.5606,31.7078,166000.0
2007-07-17 09:30:00,32.46,32.5,32.28,32.28,104600.0,31.8649,31.9042,31.6882,31.6882,104600.0
2007-07-17 10:00:00,32.28,32.29,32.07,32.12,127000.0,31.6882,31.698,31.482,31.5311,127000.0
2007-07-17 10:30:00,32.11,32.2,31.98,32.19,140700.0,31.5213,31.6097,31.3937,31.5998,140700.0
2007-07-17 11:00:00,32.19,32.24,32.12,32.23,110300.0,31.5998,31.6489,31.5311,31.6391,110300.0
2007-07-17 11:30:00,32.24,32.26,32.17,32.23,53800.0,31.6489,31.6686,31.5802,31.6391,53800.0
2007-07-17 12:00:00,32.22,32.25,32.16,32.17,101400.0,31.6293,31.6587,31.5704,31.5802,101400.0
2007-07-17 12:30:00,32.17,32.17,31.95,32.1,70900.0,31.5802,31.5802,31.3642,31.5115,70900.0
2007-07-17 13:00:00,32.1,32.11,32.05,32.07,36500.0,31.5115,31.5213,31.4624,31.482,36500.0
2007-07-17 13:30:00,32.07,32.15,32.06,32.12,41100.0,31.482,31.5606,31.4722,31.5311,41100.0
2007-07-17 14:00:00,32.11,32.15,32.1,32.15,42100.0,31.5213,31.5606,31.5115,31.5606,42100.0
2007-07-17 14:30:00,32.15,32.21,32.13,32.17,68200.0,31.5606,31.6195,31.5409,31.5802,68200.0
2007-07-17 15:00:00,32.17,32.22,32.12,32.12,59800.0,31.5802,31.6293,31.5311,31.5311,59800.0
2007-07-17 15:30:00,32.12,32.15,31.97,32.06,99000.0,31.5311,31.5606,31.3839,31.4722,99000.0
2007-07-18 09:30:00,31.92,32.16,31.75,32.12,164600.0,31.3348,31.5704,31.1679,31.5311,164600.0
2007-07-18 10:00:00,32.1,32.16,31.68,31.8,83200.0,31.5115,31.5704,31.0992,31.217,83200.0
2007-07-18 10:30:00,31.77,31.95,31.66,31.73,67700.0,31.1875,31.3642,31.0796,31.1483,67700.0
2007-07-18 11:00:00,31.73,31.94,31.72,31.87,38900.0,31.1483,31.3544,31.1385,31.2857,38900.0
2007-07-18 11:30:00,31.86,31.94,31.82,31.87,46800.0,31.2759,31.3544,31.2366,31.2857,46800.0
2007-07-18 12:00:00,31.85,31.93,31.75,31.78,89300.0,31.2661,31.3446,31.1679,31.1974,89300.0
2007-07-18 12:30:00,31.77,31.8,31.61,31.65,51400.0,31.1875,31.217,31.0305,31.0697,51400.0
2007-07-18 13:00:00,31.66,31.82,31.63,31.8,37200.0,31.0796,31.2366,31.0501,31.217,37200.0
2007-07-18 13:30:00,31.8,31.89,31.75,31.88,55600.0,31.217,31.3053,31.1679,31.2955,55600.0
2007-07-18 14:00:00,31.89,32.05,31.87,32.0,40800.0,31.3053,31.4624,31.2857,31.4133,40800.0
2007-07-18 14:30:00,32.02,32.05,31.92,31.98,103400.0,31.433,31.4624,31.3348,31.3937,103400.0
2007-07-18 15:00:00,31.99,32.07,31.93,32.03,85800.0,31.4035,31.482,31.3446,31.4428,85800.0
2007-07-18 15:30:00,32.03,32.28,32.02,32.2,160300.0,31.4428,31.6882,31.433,31.6097,160300.0
2007-07-19 09:30:00,32.4,32.4,32.03,32.23,71800.0,31.806,31.806,31.4428,31.6391,71800.0
2007-07-19 10:00:00,32.21,32.32,32.18,32.27,174500.0,31.6195,31.7275,31.59,31.6784,174500.0
2007-07-19 10:30:00,32.29,32.35,32.24,32.28,85900.0,31.698,31.7569,31.6489,31.6882,85900.0
2007-07-19 11:00:00,32.25,32.39,32.21,32.25,147200.0,31.6587,31.7962,31.6195,31.6587,147200.0
2007-07-19 11:30:00,32.26,32.31,32.23,32.26,157100.0,31.6686,31.7176,31.6391,31.6686,157100.0
2007-07-19 12:00:00,32.27,32.44,32.25,32.37,116100.0,31.6784,31.8453,31.6587,31.7765,116100.0
2007-07-19 12:30:00,32.37,32.41,32.3,32.37,221300.0,31.7765,31.8158,31.7078,31.7765,221300.0
2007-07-19 13:00:00,32.38,32.43,32.29,32.32,101100.0,31.7864,31.8354,31.698,31.7275,101100.0
2007-07-19 13:30:00,32.32,32.34,32.25,32.3,84000.0,31.7275,31.7471,31.6587,31.7078,84000.0
2007-07-19 14:00:00,32.3,32.33,32.16,32.2,132900.0,31.7078,31.7373,31.5704,31.6097,132900.0
2007-07-19 14:30:00,32.2,32.32,32.04,32.3,145100.0,31.6097,31.7275,31.4526,31.7078,145100.0
2007-07-19 15:00:00,32.3,32.31,32.22,32.3,95000.0,31.7078,31.7176,31.6293,31.7078,95000.0
2007-07-19 15:30:00,32.29,32.32,32.2,32.26,143700.0,31.698,31.7275,31.6097,31.6686,143700.0
2007-07-20 09:30:00,32.2,32.21,31.29,31.4,198200.0,31.6097,31.6195,30.7163,30.8243,198200.0
2007-07-20 10:00:00,31.46,31.73,31.43,31.57,58600.0,30.8832,31.1483,30.8538,30.9912,58600.0
2007-07-20 10:30:00,31.57,31.64,31.4,31.44,118100.0,30.9912,31.0599,30.8243,30.8636,118100.0
2007-07-20 11:00:00,31.43,31.55,31.31,31.31,70700.0,30.8538,30.9716,30.736,30.736,70700.0
2007-07-20 11:30:00,31.31,31.4,31.17,31.22,100900.0,30.736,30.8243,30.5985,30.6476,100900.0
2007-07-20 12:00:00,31.22,31.41,31.09,31.4,50500.0,30.6476,30.8341,30.52,30.8243,50500.0
2007-07-20 12:30:00,31.4,31.44,31.28,31.4,111500.0,30.8243,30.8636,30.7065,30.8243,111500.0
2007-07-20 13:00:00,31.41,31.57,31.32,31.55,45100.0,30.8341,30.9912,30.7458,30.9716,45100.0
2007-07-20 13:30:00,31.55,31.74,31.47,31.63,87800.0,30.9716,31.1581,30.893,31.0501,87800.0
2007-07-20 14:00:00,31.64,31.7,31.53,31.56,61400.0,31.0599,31.1188,30.9519,30.9814,61400.0
2007-07-20 14:30:00,31.54,31.58,31.45,31.58,39400.0,30.9618,31.001,30.8734,31.001,39400.0
2007-07-20 15:00:00,31.58,31.71,31.5,31.69,151800.0,31.001,31.1286,30.9225,31.109,151800.0
2007-07-20 15:30:00,31.68,31.69,31.4,31.42,299700.0,31.0992,31.109,30.8243,30.844,299700.0
2007-07-23 09:30:00,31.13,31.54,31.03,31.38,80900.0,30.5593,30.9618,30.4611,30.8047,80900.0
2007-07-23 10:00:00,31.39,31.47,31.13,31.34,79900.0,30.8145,30.893,30.5593,30.7654,79900.0
2007-07-23 10:30:00,31.34,31.48,31.32,31.43,62800.0,30.7654,30.9029,30.7458,30.8538,62800.0
2007-07-23 11:00:00,31.44,31.45,31.29,31.35,41900.0,30.8636,30.8734,30.7163,30.7752,41900.0
2007-07-23 11:30:00,31.35,31.4,31.31,31.36,44600.0,30.7752,30.8243,30.736,30.7851,44600.0
2007-07-23 12:00:00,31.36,31.59,31.35,31.5,114100.0,30.7851,31.0108,30.7752,30.9225,114100.0
2007-07-23 12:30:00,31.5,31.75,31.48,31.61,44100.0,30.9225,31.1679,30.9029,31.0305,44100.0
2007-07-23 13:00:00,31.6,31.67,31.54,31.6,63200.0,31.0207,31.0894,30.9618,31.0207,63200.0
2007-07-23 13:30:00,31.59,31.67,31.55,31.63,71100.0,31.0108,31.0894,30.9716,31.0501,71100.0
2007-07-23 14:00:00,31.61,31.62,31.45,31.45,41100.0,31.0305,31.0403,30.8734,30.8734,41100.0
2007-07-23 14:30:00,31.47,31.59,31.46,31.54,59800.0,30.893,31.0108,30.8832,30.9618,59800.0
2007-07-23 15:00:00,31.56,31.58,31.51,31.55,60500.0,30.9814,31.001,30.9323,30.9716,60500.0
2007-07-23 15:30:00,31.55,31.57,31.39,31.4,94000.0,30.9716,30.9912,30.8145,30.8243,94000.0
2007-07-24 09:30:00,31.05,31.2,30.5,30.92,134900.0,30.4807,30.628,29.9408,30.3531,134900.0
2007-07-24 10:00:00,30.96,31.07,30.77,30.97,76000.0,30.3924,30.5004,30.2059,30.4022,76000.0
2007-07-24 10:30:00,30.97,31.32,30.88,31.32,52100.0,30.4022,30.7458,30.3139,30.7458,52100.0
2007-07-24 11:00:00,31.31,31.42,31.22,31.38,75500.0,30.736,30.844,30.6476,30.8047,75500.0
2007-07-24 11:30:00,31.36,31.36,31.09,31.29,78500.0,30.7851,30.7851,30.52,30.7163,78500.0
2007-07-24 12:00:00,31.28,31.3,31.1,31.15,57700.0,30.7065,30.7262,30.5298,30.5789,57700.0
2007-07-24 12:30:00,31.15,31.23,31.12,31.15,74700.0,30.5789,30.6574,30.5495,30.5789,74700.0
2007-07-24 13:00:00,31.14,31.27,31.06,31.19,63900.0,30.5691,30.6967,30.4906,30.6182,63900.0
2007-07-24 13:30:00,31.19,31.27,30.94,31.08,94600.0,30.6182,30.6967,30.3728,30.5102,94600.0
2007-07-24 14:00:00,31.08,31.19,30.94,31.18,80300.0,30.5102,30.6182,30.3728,30.6084,80300.0
2007-07-24 14:30:00,31.18,31.27,31.07,31.11,300000.0,30.6084,30.6967,30.5004,30.5396,300000.0
2007-07-24 15:00:00,31.11,31.12,30.86,31.01,319700.0,30.5396,30.5495,30.2942,30.4415,319700.0
2007-07-24 15:30:00,31.0,31.09,30.82,30.88,428900.0,30.4317,30.52,30.255,30.3139,428900.0
2007-07-25 09:30:00,31.03,31.16,30.66,30.92,113400.0,30.4611,30.5887,30.0979,30.3531,113400.0
2007-07-25 10:00:00,30.93,31.0,30.34,30.58,206700.0,30.3629,30.4317,29.7838,30.0194,206700.0
2007-07-25 10:30:00,30.6,30.63,29.54,29.76,247400.0,30.039,30.0684,28.9984,29.2144,247400.0
2007-07-25 11:00:00,29.79,30.33,29.7,30.32,155000.0,29.2438,29.7739,29.1555,29.7641,155000.0
2007-07-25 11:30:00,30.35,30.41,30.21,30.35,80300.0,29.7936,29.8525,29.6561,29.7936,80300.0
2007-07-25 12:00:00,30.35,30.38,30.14,30.35,111400.0,29.7936,29.823,29.5874,29.7936,111400.0
2007-07-25 12:30:00,30.35,30.48,30.28,30.41,96900.0,29.7936,29.9212,29.7249,29.8525,96900.0
2007-07-25 13:00:00,30.43,30.65,30.4,30.48,183700.0,29.8721,30.0881,29.8427,29.9212,183700.0
2007-07-25 13:30:00,30.48,30.59,30.42,30.48,285400.0,29.9212,30.0292,29.8623,29.9212,285400.0
2007-07-25 14:00:00,30.49,30.56,30.37,30.37,321900.0,29.931,29.9997,29.8132,29.8132,321900.0
2007-07-25 14:30:00,30.36,30.37,30.1,30.16,152300.0,29.8034,29.8132,29.5482,29.6071,152300.0
2007-07-25 15:00:00,30.15,30.33,30.14,30.23,220100.0,29.5972,29.7739,29.5874,29.6758,220100.0
2007-07-25 15:30:00,30.25,30.42,30.21,30.23,226200.0,29.6954,29.8623,29.6561,29.6758,226200.0
2007-07-26 09:30:00,29.84,30.14,29.19,29.89,248000.0,29.2929,29.5874,28.6548,29.342,248000.0
2007-07-26 10:00:00,29.88,30.0,29.48,29.53,139800.0,29.3322,29.45,28.9395,28.9886,139800.0
2007-07-26 10:30:00,29.56,29.63,29.3,29.34,163600.0,29.0181,29.0868,28.7628,28.8021,163600.0
2007-07-26 11:00:00,29.35,29.39,29.1,29.13,247200.0,28.8119,28.8512,28.5665,28.5959,247200.0
2007-07-26 11:30:00,29.13,29.14,28.87,28.97,218300.0,28.5959,28.6058,28.3407,28.4389,218300.0
2007-07-26 12:00:00,28.98,29.0,28.68,28.7,149100.0,28.4487,28.4683,28.1542,28.1738,149100.0
2007-07-26 12:30:00,28.68,28.74,28.39,28.72,210700.0,28.1542,28.2131,27.8695,28.1935,210700.0
2007-07-26 13:00:00,28.73,29.0,28.67,28.79,154800.0,28.2033,28.4683,28.1444,28.2622,154800.0
2007-07-26 13:30:00,28.77,28.77,28.52,28.7,285200.0,28.2425,28.2425,27.9971,28.1738,285200.0
2007-07-26 14:00:00,28.69,28.86,28.45,28.5,306200.0,28.164,28.3309,27.9284,27.9775,306200.0
2007-07-26 14:30:00,28.5,28.61,28.2,28.4,340300.0,27.9775,28.0855,27.683,27.8793,340300.0
2007-07-26 15:00:00,28.41,28.95,28.41,28.71,248500.0,27.8891,28.4192,27.8891,28.1836,248500.0
2007-07-26 15:30:00,28.7,28.87,28.67,28.74,269600.0,28.1738,28.3407,28.1444,28.2131,269600.0
2007-07-27 09:30:00,28.72,28.9,28.21,28.51,117300.0,28.1935,28.3702,27.6928,27.9873,117300.0
2007-07-27 10:00:00,28.51,28.87,28.49,28.8,90600.0,27.9873,28.3407,27.9677,28.272,90600.0
2007-07-27 10:30:00,28.8,28.93,28.16,28.21,85300.0,28.272,28.3996,27.6437,27.6928,85300.0
2007-07-27 11:00:00,28.21,28.24,28.02,28.15,179800.0,27.6928,27.7223,27.5063,27.6339,179800.0
2007-07-27 11:30:00,28.16,28.2,27.84,27.9,197300.0,27.6437,27.683,27.3296,27.3885,197300.0
2007-07-27 12:00:00,27.9,27.95,27.62,27.79,132800.0,27.3885,27.4376,27.1136,27.2805,132800.0
2007-07-27 12:30:00,27.79,27.87,27.61,27.62,132700.0,27.2805,27.359,27.1038,27.1136,132700.0
2007-07-27 13:00:00,27.61,27.9,27.57,27.72,145100.0,27.1038,27.3885,27.0645,27.2118,145100.0
2007-07-27 13:30:00,27.71,28.09,27.65,28.01,133300.0,27.202,27.575,27.1431,27.4965,133300.0
2007-07-27 14:00:00,27.99,28.03,27.61,27.62,90600.0,27.4768,27.5161,27.1038,27.1136,90600.0
2007-07-27 14:30:00,27.61,28.22,27.58,28.11,177600.0,27.1038,27.7026,27.0744,27.5946,177600.0
2007-07-27 15:00:00,28.1,28.22,28.02,28.1,175500.0,27.5848,27.7026,27.5063,27.5848,175500.0
2007-07-27 15:30:00,28.12,28.19,27.88,27.92,213400.0,27.6045,27.6732,27.3689,27.4081,213400.0
2007-07-30 09:30:00,27.68,27.94,27.4,27.88,146900.0,27.1725,27.4278,26.8977,27.3689,146900.0
2007-07-30 10:00:00,27.89,28.25,27.84,28.1,112000.0,27.3787,27.7321,27.3296,27.5848,112000.0
2007-07-30 10:30:00,28.1,28.1,27.85,27.93,125100.0,27.5848,27.5848,27.3394,27.4179,125100.0
2007-07-30 11:00:00,27.92,28.06,27.63,27.65,170500.0,27.4081,27.5456,27.1234,27.1431,170500.0
2007-07-30 11:30:00,27.65,27.69,27.44,27.66,110900.0,27.1431,27.1823,26.9369,27.1529,110900.0
2007-07-30 12:00:00,27.64,27.66,27.52,27.65,80700.0,27.1333,27.1529,27.0155,27.1431,80700.0
2007-07-30 12:30:00,27.65,28.25,27.64,28.19,123200.0,27.1431,27.7321,27.1333,27.6732,123200.0
2007-07-30 13:00:00,28.19,28.54,28.18,28.46,138800.0,27.6732,28.0168,27.6634,27.9382,138800.0
2007-07-30 13:30:00,28.46,28.84,28.31,28.76,144800.0,27.9382,28.3113,27.791,28.2327,144800.0
2007-07-30 14:00:00,28.73,29.31,28.73,29.0,285100.0,28.2033,28.7726,28.2033,28.4683,285100.0
2007-07-30 14:30:00,29.0,29.07,28.92,29.02,207600.0,28.4683,28.537,28.3898,28.488,207600.0
2007-07-30 15:00:00,29.01,29.22,29.0,29.1,234000.0,28.4781,28.6843,28.4683,28.5665,234000.0
2007-07-30 15:30:00,29.1,29.19,28.92,28.94,357200.0,28.5665,28.6548,28.3898,28.4094,357200.0
2007-07-31 09:30:00,29.53,29.94,29.4,29.67,250000.0,28.9886,29.3911,28.861,29.126,250000.0
2007-07-31 10:00:00,29.69,29.78,29.33,29.33,261200.0,29.1457,29.234,28.7923,28.7923,261200.0
2007-07-31 10:30:00,29.32,29.48,29.24,29.25,179800.0,28.7825,28.9395,28.7039,28.7137,179800.0
2007-07-31 11:00:00,29.26,29.39,29.21,29.25,177900.0,28.7236,28.8512,28.6745,28.7137,177900.0
2007-07-31 11:30:00,29.27,29.46,29.25,29.29,168200.0,28.7334,28.9199,28.7137,28.753,168200.0
2007-07-31 12:00:00,29.29,29.34,29.08,29.3,271900.0,28.753,28.8021,28.5469,28.7628,271900.0
2007-07-31 12:30:00,29.31,29.47,29.24,29.33,243200.0,28.7726,28.9297,28.7039,28.7923,243200.0
2007-07-31 13:00:00,29.36,29.46,29.26,29.32,121900.0,28.8217,28.9199,28.7236,28.7825,121900.0
2007-07-31 13:30:00,29.33,29.39,29.24,29.36,123800.0,28.7923,28.8512,28.7039,28.8217,123800.0
2007-07-31 14:00:00,29.37,29.39,29.2,29.25,99900.0,28.8315,28.8512,28.6647,28.7137,99900.0
2007-07-31 14:30:00,29.28,29.28,28.65,28.98,220200.0,28.7432,28.7432,28.1247,28.4487,220200.0
2007-07-31 15:00:00,28.95,29.15,28.89,28.9,125900.0,28.4192,28.6156,28.3603,28.3702,125900.0
2007-07-31 15:30:00,28.89,28.95,28.41,28.45,223600.0,28.3603,28.4192,27.8891,27.9284,223600.0
2007-08-01 09:30:00,28.3,28.46,27.65,27.65,371000.0,27.7812,27.9382,27.1431,27.1431,371000.0
2007-08-01 10:00:00,27.66,27.76,27.2,27.36,348400.0,27.1529,27.2511,26.7013,26.8584,348400.0
2007-08-01 10:30:00,27.38,27.41,26.83,26.86,269500.0,26.878,26.9075,26.3381,26.3676,269500.0
2007-08-01 11:00:00,26.83,27.27,26.66,27.22,390700.0,26.3381,26.77,26.1712,26.721,390700.0
2007-08-01 11:30:00,27.23,27.54,27.2,27.35,173700.0,26.7308,27.0351,26.7013,26.8486,173700.0
2007-08-01 12:00:00,27.35,27.5,27.34,27.42,126800.0,26.8486,26.9958,26.8388,26.9173,126800.0
2007-08-01 12:30:00,27.43,27.5,27.13,27.19,149700.0,26.9271,26.9958,26.6326,26.6915,149700.0
2007-08-01 13:00:00,27.19,27.19,26.83,26.84,280400.0,26.6915,26.6915,26.3381,26.3479,280400.0
2007-08-01 13:30:00,26.83,27.12,26.78,26.81,157000.0,26.3381,26.6228,26.289,26.3185,157000.0
2007-08-01 14:00:00,26.82,26.82,26.33,26.73,320200.0,26.3283,26.3283,25.8473,26.2399,320200.0
2007-08-01 14:30:00,26.74,26.97,26.68,26.72,318200.0,26.2498,26.4755,26.1909,26.2301,318200.0
2007-08-01 15:00:00,26.72,26.85,26.18,26.69,320000.0,26.2301,26.3577,25.7,26.2007,320000.0
2007-08-01 15:30:00,26.68,27.32,26.65,27.17,497800.0,26.1909,26.8191,26.1614,26.6719,497800.0
2007-08-02 09:30:00,27.0,27.54,26.35,27.0,537100.0,26.505,27.0351,25.8669,26.505,537100.0
2007-08-02 10:00:00,27.0,27.1,26.67,26.87,477200.0,26.505,26.6032,26.181,26.3774,477200.0
2007-08-02 10:30:00,26.87,26.96,26.7,26.76,237200.0,26.3774,26.4657,26.2105,26.2694,237200.0
2007-08-02 11:00:00,26.76,26.77,26.4,26.49,272800.0,26.2694,26.2792,25.916,26.0043,272800.0
2007-08-02 11:30:00,26.49,26.64,26.25,26.47,301200.0,26.0043,26.1516,25.7687,25.9847,301200.0
2007-08-02 12:00:00,26.51,26.51,25.49,25.49,391500.0,26.024,26.024,25.0227,25.0227,391500.0
2007-08-02 12:30:00,25.5,26.12,25.46,26.0,388000.0,25.0325,25.6411,24.9932,25.5233,388000.0
2007-08-02 13:00:00,25.98,26.12,25.8,26.08,347100.0,25.5037,25.6411,25.327,25.6019,347100.0
2007-08-02 13:30:00,26.09,26.84,26.09,26.31,517400.0,25.6117,26.3479,25.6117,25.8276,517400.0
2007-08-02 14:00:00,26.3,26.44,26.26,26.4,226800.0,25.8178,25.9553,25.7786,25.916,226800.0
2007-08-02 14:30:00,26.4,26.58,26.32,26.56,281300.0,25.916,26.0927,25.8375,26.0731,281300.0
2007-08-02 15:00:00,26.55,27.07,26.54,27.06,408400.0,26.0632,26.5737,26.0534,26.5639,408400.0
2007-08-02 15:30:00,27.05,27.2,26.83,27.1,485400.0,26.5541,26.7013,26.3381,26.6032,485400.0
2007-08-03 09:30:00,27.05,27.19,26.8,27.0,179500.0,26.5541,26.6915,26.3087,26.505,179500.0
2007-08-03 10:00:00,26.99,27.05,26.36,26.55,213700.0,26.4952,26.5541,25.8767,26.0632,213700.0
2007-08-03 10:30:00,26.55,26.77,26.49,26.56,215300.0,26.0632,26.2792,26.0043,26.0731,215300.0
2007-08-03 11:00:00,26.56,26.78,26.5,26.75,146500.0,26.0731,26.289,26.0142,26.2596,146500.0
2007-08-03 11:30:00,26.75,26.97,26.75,26.81,50500.0,26.2596,26.4755,26.2596,26.3185,50500.0
2007-08-03 12:00:00,26.78,26.87,26.7,26.79,89900.0,26.289,26.3774,26.2105,26.2988,89900.0
2007-08-03 12:30:00,26.78,26.85,26.73,26.84,66600.0,26.289,26.3577,26.2399,26.3479,66600.0
2007-08-03 13:00:00,26.83,26.83,26.7,26.77,60800.0,26.3381,26.3381,26.2105,26.2792,60800.0
2007-08-03 13:30:00,26.76,26.84,26.68,26.73,127100.0,26.2694,26.3479,26.1909,26.2399,127100.0
2007-08-03 14:00:00,26.74,26.85,26.47,26.49,182400.0,26.2498,26.3577,25.9847,26.0043,182400.0
2007-08-03 14:30:00,26.47,26.72,26.46,26.56,208500.0,25.9847,26.2301,25.9749,26.0731,208500.0
2007-08-03 15:00:00,26.57,26.69,26.51,26.51,282600.0,26.0829,26.2007,26.024,26.024,282600.0
2007-08-03 15:30:00,26.51,26.51,26.01,26.33,367200.0,26.024,26.024,25.5331,25.8473,367200.0
2007-08-06 09:30:00,25.98,26.56,25.11,25.62,212300.0,25.5037,26.0731,24.6496,25.1503,212300.0
2007-08-06 10:00:00,25.64,25.75,25.19,25.28,243400.0,25.1699,25.2779,24.7282,24.8165,243400.0
2007-08-06 10:30:00,25.26,25.28,24.8,24.92,243400.0,24.7969,24.8165,24.3453,24.4631,243400.0
2007-08-06 11:00:00,24.92,24.94,24.63,24.89,206700.0,24.4631,24.4828,24.1784,24.4337,206700.0
2007-08-06 11:30:00,24.89,25.36,24.89,25.1,202200.0,24.4337,24.8951,24.4337,24.6398,202200.0
2007-08-06 12:00:00,25.11,25.34,25.02,25.34,134400.0,24.6496,24.8754,24.5613,24.8754,134400.0
2007-08-06 12:30:00,25.32,25.76,25.32,25.7,99000.0,24.8558,25.2877,24.8558,25.2288,99000.0
2007-08-06 13:00:00,25.68,25.69,25.31,25.41,113500.0,25.2092,25.219,24.846,24.9441,113500.0
2007-08-06 13:30:00,25.41,25.41,24.83,24.85,123800.0,24.9441,24.9441,24.3748,24.3944,123800.0
2007-08-06 14:00:00,24.82,25.04,24.68,24.98,277100.0,24.365,24.5809,24.2275,24.522,277100.0
2007-08-06 14:30:00,24.98,25.64,24.95,25.63,203600.0,24.522,25.1699,24.4926,25.1601,203600.0
2007-08-06 15:00:00,25.61,26.23,25.59,26.23,387900.0,25.1405,25.7491,25.1208,25.7491,387900.0
2007-08-06 15:30:00,26.23,26.28,25.71,25.92,288300.0,25.7491,25.7982,25.2386,25.4448,288300.0
2007-08-07 09:30:00,26.35,26.4,25.56,26.35,258900.0,25.8669,25.916,25.0914,25.8669,258900.0
2007-08-07 10:00:00,26.33,26.5,26.25,26.49,133600.0,25.8473,26.0142,25.7687,26.0043,133600.0
2007-08-07 10:30:00,26.49,26.55,26.36,26.4,132900.0,26.0043,26.0632,25.8767,25.916,132900.0
2007-08-07 11:00:00,26.4,26.44,26.24,26.25,80800.0,25.916,25.9553,25.7589,25.7687,80800.0
2007-08-07 11:30:00,26.25,26.32,26.11,26.25,103900.0,25.7687,25.8375,25.6313,25.7687,103900.0
2007-08-07 12:00:00,26.26,26.34,26.18,26.19,88800.0,25.7786,25.8571,25.7,25.7098,88800.0
2007-08-07 12:30:00,26.19,26.27,26.0,26.07,103300.0,25.7098,25.7884,25.5233,25.592,103300.0
2007-08-07 13:00:00,26.07,26.12,26.0,26.06,94900.0,25.592,25.6411,25.5233,25.5822,94900.0
2007-08-07 13:30:00,26.06,26.14,25.99,26.08,91600.0,25.5822,25.6608,25.5135,25.6019,91600.0
2007-08-07 14:00:00,26.1,26.22,25.56,25.83,206200.0,25.6215,25.7393,25.0914,25.3564,206200.0
2007-08-07 14:30:00,25.85,26.19,25.44,26.19,220000.0,25.3761,25.7098,24.9736,25.7098,220000.0
2007-08-07 15:00:00,26.22,26.54,25.88,25.95,313100.0,25.7393,26.0534,25.4055,25.4742,313100.0
2007-08-07 15:30:00,25.95,26.32,25.94,26.3,299900.0,25.4742,25.8375,25.4644,25.8178,299900.0
2007-08-08 09:30:00,26.5,27.54,26.4,27.05,186100.0,26.0142,27.0351,25.916,26.5541,186100.0
2007-08-08 10:00:00,27.05,27.3,27.0,27.11,294100.0,26.5541,26.7995,26.505,26.613,294100.0
2007-08-08 10:30:00,27.07,27.23,26.93,27.07,227500.0,26.5737,26.7308,26.4363,26.5737,227500.0
2007-08-08 11:00:00,27.08,27.19,26.98,27.09,223100.0,26.5835,26.6915,26.4854,26.5933,223100.0
2007-08-08 11:30:00,27.09,27.2,27.03,27.1,133500.0,26.5933,26.7013,26.5344,26.6032,133500.0
2007-08-08 12:00:00,27.11,27.14,26.98,27.03,261800.0,26.613,26.6424,26.4854,26.5344,261800.0
2007-08-08 12:30:00,27.04,27.15,26.94,26.98,243300.0,26.5443,26.6522,26.4461,26.4854,243300.0
2007-08-08 13:00:00,26.98,27.07,26.9,26.91,115100.0,26.4854,26.5737,26.4068,26.4166,115100.0
2007-08-08 13:30:00,26.91,27.15,26.9,27.1,228500.0,26.4166,26.6522,26.4068,26.6032,228500.0
2007-08-08 14:00:00,27.1,27.72,27.05,27.6,265600.0,26.6032,27.2118,26.5541,27.094,265600.0
2007-08-08 14:30:00,27.62,27.84,27.19,27.19,291400.0,27.1136,27.3296,26.6915,26.6915,291400.0
2007-08-08 15:00:00,27.19,27.22,26.62,26.85,395400.0,26.6915,26.721,26.132,26.3577,395400.0
2007-08-08 15:30:00,26.85,27.01,26.77,26.95,394000.0,26.3577,26.5148,26.2792,26.4559,394000.0
2007-08-09 09:30:00,26.16,26.2,25.28,26.12,181800.0,25.6804,25.7197,24.8165,25.6411,181800.0
2007-08-09 10:00:00,26.12,27.01,26.12,26.64,203900.0,25.6411,26.5148,25.6411,26.1516,203900.0
2007-08-09 10:30:00,26.63,27.25,26.51,26.62,252900.0,26.1418,26.7504,26.024,26.132,252900.0
2007-08-09 11:00:00,26.63,26.71,26.48,26.51,207700.0,26.1418,26.2203,25.9945,26.024,207700.0
2007-08-09 11:30:00,26.51,26.67,26.49,26.66,189600.0,26.024,26.181,26.0043,26.1712,189600.0
2007-08-09 12:00:00,26.66,27.13,26.65,27.02,219500.0,26.1712,26.6326,26.1614,26.5246,219500.0
2007-08-09 12:30:00,27.01,27.02,26.27,26.61,155500.0,26.5148,26.5246,25.7884,26.1221,155500.0
2007-08-09 13:00:00,26.61,26.69,26.06,26.06,211300.0,26.1221,26.2007,25.5822,25.5822,211300.0
2007-08-09 13:30:00,26.07,26.28,26.04,26.19,94500.0,25.592,25.7982,25.5626,25.7098,94500.0
2007-08-09 14:00:00,26.17,26.2,25.95,25.97,131000.0,25.6902,25.7197,25.4742,25.4939,131000.0
2007-08-09 14:30:00,25.97,26.02,25.52,25.54,198900.0,25.4939,25.543,25.0521,25.0718,198900.0
2007-08-09 15:00:00,25.52,25.66,24.92,25.01,280600.0,25.0521,25.1896,24.4631,24.5515,280600.0
2007-08-09 15:30:00,25.03,25.28,24.68,25.2,288700.0,24.5711,24.8165,24.2275,24.738,288700.0
2007-08-10 09:30:00,24.62,25.08,24.1,24.45,225300.0,24.1686,24.6202,23.6582,24.0017,225300.0
2007-08-10 10:00:00,24.44,24.65,24.38,24.54,347100.0,23.9919,24.1981,23.933,24.0901,347100.0
2007-08-10 10:30:00,24.55,24.69,24.35,24.45,345000.0,24.0999,24.2373,23.9036,24.0017,345000.0
2007-08-10 11:00:00,24.44,25.2,24.43,25.03,451000.0,23.9919,24.738,23.9821,24.5711,451000.0
2007-08-10 11:30:00,25.04,25.17,24.7,25.0,279600.0,24.5809,24.7085,24.2472,24.5417,279600.0
2007-08-10 12:00:00,25.0,25.82,24.93,25.18,226300.0,24.5417,25.3466,24.4729,24.7184,226300.0
2007-08-10 12:30:00,25.18,25.79,25.09,25.73,158300.0,24.7184,25.3172,24.63,25.2583,158300.0
2007-08-10 13:00:00,25.74,26.08,25.45,25.48,240800.0,25.2681,25.6019,24.9834,25.0129,240800.0
2007-08-10 13:30:00,25.46,25.48,25.05,25.44,184000.0,24.9932,25.0129,24.5907,24.9736,184000.0
2007-08-10 14:00:00,25.47,25.78,25.34,25.36,154300.0,25.003,25.3074,24.8754,24.8951,154300.0
2007-08-10 14:30:00,25.36,25.38,24.66,24.73,131700.0,24.8951,24.9147,24.2079,24.2766,131700.0
2007-08-10 15:00:00,24.75,25.94,24.75,25.85,161100.0,24.2962,25.4644,24.2962,25.3761,161100.0
2007-08-10 15:30:00,25.85,26.12,25.68,25.72,226000.0,25.3761,25.6411,25.2092,25.2485,226000.0
2007-08-13 09:30:00,26.18,26.8,26.0,26.27,157600.0,25.7,26.3087,25.5233,25.7884,157600.0
2007-08-13 10:00:00,26.27,27.05,26.25,27.04,117000.0,25.7884,26.5541,25.7687,26.5443,117000.0
2007-08-13 10:30:00,27.06,27.09,26.39,26.48,207700.0,26.5639,26.5933,25.9062,25.9945,207700.0
2007-08-13 11:00:00,26.51,26.61,26.3,26.44,163500.0,26.024,26.1221,25.8178,25.9553,163500.0
2007-08-13 11:30:00,26.42,26.54,26.36,26.52,71600.0,25.9356,26.0534,25.8767,26.0338,71600.0
2007-08-13 12:00:00,26.5,26.51,26.17,26.18,56200.0,26.0142,26.024,25.6902,25.7,56200.0
2007-08-13 12:30:00,26.19,26.23,26.02,26.06,71100.0,25.7098,25.7491,25.543,25.5822,71100.0
2007-08-13 13:00:00,26.08,26.09,25.42,25.55,114600.0,25.6019,25.6117,24.954,25.0816,114600.0
2007-08-13 13:30:00,25.56,25.84,25.45,25.81,91300.0,25.0914,25.3663,24.9834,25.3368,91300.0
2007-08-13 14:00:00,25.81,26.08,25.71,26.08,166100.0,25.3368,25.6019,25.2386,25.6019,166100.0
2007-08-13 14:30:00,26.06,26.21,25.99,26.12,129200.0,25.5822,25.7295,25.5135,25.6411,129200.0
2007-08-13 15:00:00,26.12,26.25,26.07,26.22,170400.0,25.6411,25.7687,25.592,25.7393,170400.0
2007-08-13 15:30:00,26.21,26.23,25.88,26.03,215500.0,25.7295,25.7491,25.4055,25.5528,215500.0
2007-08-14 09:30:00,26.21,26.21,25.42,25.84,150000.0,25.7295,25.7295,24.954,25.3663,150000.0
2007-08-14 10:00:00,25.83,25.83,25.12,25.19,133000.0,25.3564,25.3564,24.6595,24.7282,133000.0
2007-08-14 10:30:00,25.21,25.32,25.02,25.09,131800.0,24.7478,24.8558,24.5613,24.63,131800.0
2007-08-14 11:00:00,25.07,25.11,24.81,24.9,203700.0,24.6104,24.6496,24.3551,24.4435,203700.0
2007-08-14 11:30:00,24.88,25.29,24.63,25.15,144000.0,24.4239,24.8263,24.1784,24.6889,144000.0
2007-08-14 12:00:00,25.14,25.38,25.07,25.26,100500.0,24.6791,24.9147,24.6104,24.7969,100500.0
2007-08-14 12:30:00,25.25,25.52,25.19,25.48,93200.0,24.7871,25.0521,24.7282,25.0129,93200.0
2007-08-14 13:00:00,25.46,25.56,25.09,25.09,76900.0,24.9932,25.0914,24.63,24.63,76900.0
2007-08-14 13:30:00,25.09,25.37,24.94,24.96,98500.0,24.63,24.9049,24.4828,24.5024,98500.0
2007-08-14 14:00:00,24.94,25.15,24.75,25.13,116500.0,24.4828,24.6889,24.2962,24.6693,116500.0
2007-08-14 14:30:00,25.12,25.39,25.11,25.39,871800.0,24.6595,24.9245,24.6496,24.9245,871800.0
2007-08-14 15:00:00,25.39,25.62,25.38,25.45,450900.0,24.9245,25.1503,24.9147,24.9834,450900.0
2007-08-14 15:30:00,25.45,25.47,24.84,25.01,258700.0,24.9834,25.003,24.3846,24.5515,258700.0
2007-08-15 09:30:00,24.91,25.2,24.55,25.19,221100.0,24.4533,24.738,24.0999,24.7282,221100.0
2007-08-15 10:00:00,25.2,25.34,24.88,24.97,218200.0,24.738,24.8754,24.4239,24.5122,218200.0
2007-08-15 10:30:00,24.94,24.99,24.63,24.65,120000.0,24.4828,24.5318,24.1784,24.1981,120000.0
2007-08-15 11:00:00,24.66,24.72,24.41,24.6,86300.0,24.2079,24.2668,23.9625,24.149,86300.0
2007-08-15 11:30:00,24.59,24.72,24.06,24.08,103800.0,24.1392,24.2668,23.6189,23.6385,103800.0
2007-08-15 12:00:00,24.11,24.14,23.58,23.84,396000.0,23.668,23.6974,23.1477,23.4029,396000.0
2007-08-15 12:30:00,23.84,24.33,23.77,24.23,138600.0,23.4029,23.8839,23.3342,23.7858,138600.0
2007-08-15 13:00:00,24.22,24.4,24.21,24.36,89900.0,23.776,23.9527,23.7661,23.9134,89900.0
2007-08-15 13:30:00,24.36,24.71,24.35,24.62,212600.0,23.9134,24.257,23.9036,24.1686,212600.0
2007-08-15 14:00:00,24.59,24.66,24.46,24.51,130900.0,24.1392,24.2079,24.0116,24.0606,130900.0
2007-08-15 14:30:00,24.52,24.63,24.46,24.54,234800.0,24.0705,24.1784,24.0116,24.0901,234800.0
2007-08-15 15:00:00,24.56,24.7,24.24,24.32,432000.0,24.1097,24.2472,23.7956,23.8741,432000.0
2007-08-15 15:30:00,24.32,24.56,24.24,24.5,587500.0,23.8741,24.1097,23.7956,24.0508,587500.0
2007-08-16 09:30:00,24.45,25.04,23.98,24.88,650700.0,24.0017,24.5809,23.5404,24.4239,650700.0
2007-08-16 10:00:00,24.87,24.96,24.15,24.29,807700.0,24.414,24.5024,23.7072,23.8447,807700.0
2007-08-16 10:30:00,24.3,24.32,23.69,24.0,515900.0,23.8545,23.8741,23.2557,23.56,515900.0
2007-08-16 11:00:00,23.98,24.87,23.77,24.55,536700.0,23.5404,24.414,23.3342,24.0999,536700.0
2007-08-16 11:30:00,24.55,24.71,24.16,24.2,370600.0,24.0999,24.257,23.7171,23.7563,370600.0
2007-08-16 12:00:00,24.18,24.31,23.72,23.83,967700.0,23.7367,23.8643,23.2851,23.3931,967700.0
2007-08-16 12:30:00,23.82,24.26,23.75,23.94,315600.0,23.3833,23.8152,23.3146,23.5011,315600.0
2007-08-16 13:00:00,23.93,24.76,23.76,24.42,220300.0,23.4913,24.3061,23.3244,23.9723,220300.0
2007-08-16 13:30:00,24.45,24.75,24.36,24.73,292000.0,24.0017,24.2962,23.9134,24.2766,292000.0
2007-08-16 14:00:00,24.73,24.88,24.34,24.34,509800.0,24.2766,24.4239,23.8938,23.8938,509800.0
2007-08-16 14:30:00,24.33,24.47,23.85,23.92,217500.0,23.8839,24.0214,23.4127,23.4815,217500.0
2007-08-16 15:00:00,23.92,23.99,23.36,23.66,287600.0,23.4815,23.5502,22.9317,23.2262,287600.0
2007-08-16 15:30:00,23.66,25.01,23.58,24.19,503200.0,23.2262,24.5515,23.1477,23.7465,503200.0
2007-08-17 09:30:00,25.0,25.61,24.09,24.48,191800.0,24.5417,25.1405,23.6483,24.0312,191800.0
2007-08-17 10:00:00,24.41,24.91,24.05,24.2,231800.0,23.9625,24.4533,23.6091,23.7563,231800.0
2007-08-17 10:30:00,24.21,24.41,23.79,24.13,201000.0,23.7661,23.9625,23.3538,23.6876,201000.0
2007-08-17 11:00:00,24.1,24.55,24.1,24.54,130500.0,23.6582,24.0999,23.6582,24.0901,130500.0
2007-08-17 11:30:00,24.55,24.74,24.48,24.52,119600.0,24.0999,24.2864,24.0312,24.0705,119600.0
2007-08-17 12:00:00,24.52,24.53,24.18,24.23,92800.0,24.0705,24.0803,23.7367,23.7858,92800.0
2007-08-17 12:30:00,24.23,24.44,23.96,24.14,106300.0,23.7858,23.9919,23.5207,23.6974,106300.0
2007-08-17 13:00:00,24.14,24.71,24.07,24.69,190500.0,23.6974,24.257,23.6287,24.2373,190500.0
2007-08-17 13:30:00,24.66,24.81,24.5,24.78,152600.0,24.2079,24.3551,24.0508,24.3257,152600.0
2007-08-17 14:00:00,24.78,25.05,24.6,25.0,231200.0,24.3257,24.5907,24.149,24.5417,231200.0
2007-08-17 14:30:00,25.0,25.29,24.87,25.19,185600.0,24.5417,24.8263,24.414,24.7282,185600.0
2007-08-17 15:00:00,25.2,25.28,24.69,24.89,256100.0,24.738,24.8165,24.2373,24.4337,256100.0
2007-08-17 15:30:00,24.87,25.2,24.85,25.03,197600.0,24.414,24.738,24.3944,24.5711,197600.0
2007-08-20 09:30:00,25.09,25.16,24.75,25.04,137900.0,24.63,24.6987,24.2962,24.5809,137900.0
2007-08-20 10:00:00,25.03,25.55,24.85,25.11,138000.0,24.5711,25.0816,24.3944,24.6496,138000.0
2007-08-20 10:30:00,25.11,25.39,25.01,25.36,72100.0,24.6496,24.9245,24.5515,24.8951,72100.0
2007-08-20 11:00:00,25.38,25.45,25.13,25.27,84400.0,24.9147,24.9834,24.6693,24.8067,84400.0
2007-08-20 11:30:00,25.26,25.33,25.18,25.27,121800.0,24.7969,24.8656,24.7184,24.8067,121800.0
2007-08-20 12:00:00,25.23,25.38,25.23,25.31,102300.0,24.7674,24.9147,24.7674,24.846,102300.0
2007-08-20 12:30:00,25.32,25.44,25.19,25.28,90500.0,24.8558,24.9736,24.7282,24.8165,90500.0
2007-08-20 13:00:00,25.24,25.29,24.97,25.29,77100.0,24.7773,24.8263,24.5122,24.8263,77100.0
2007-08-20 13:30:00,25.3,25.4,24.99,25.0,151700.0,24.8362,24.9343,24.5318,24.5417,151700.0
2007-08-20 14:00:00,25.02,25.03,24.89,24.97,137200.0,24.5613,24.5711,24.4337,24.5122,137200.0
2007-08-20 14:30:00,24.97,25.24,24.93,25.15,107800.0,24.5122,24.7773,24.4729,24.6889,107800.0
2007-08-20 15:00:00,25.15,25.36,25.03,25.24,104800.0,24.6889,24.8951,24.5711,24.7773,104800.0
2007-08-20 15:30:00,25.22,25.22,24.97,25.05,232000.0,24.7576,24.7576,24.5122,24.5907,232000.0
2007-08-21 09:30:00,24.83,25.66,24.71,25.5,125000.0,24.3748,25.1896,24.257,25.0325,125000.0
2007-08-21 10:00:00,25.5,25.53,25.06,25.23,109000.0,25.0325,25.0619,24.6006,24.7674,109000.0
2007-08-21 10:30:00,25.23,25.26,25.0,25.08,64700.0,24.7674,24.7969,24.5417,24.6202,64700.0
2007-08-21 11:00:00,25.08,25.08,24.81,25.01,77000.0,24.6202,24.6202,24.3551,24.5515,77000.0
2007-08-21 11:30:00,25.02,25.15,24.95,25.09,80800.0,24.5613,24.6889,24.4926,24.63,80800.0
2007-08-21 12:00:00,25.1,25.12,25.03,25.09,80700.0,24.6398,24.6595,24.5711,24.63,80700.0
2007-08-21 12:30:00,25.09,25.1,24.9,25.02,83800.0,24.63,24.6398,24.4435,24.5613,83800.0
2007-08-21 13:00:00,25.02,25.15,24.95,25.06,267500.0,24.5613,24.6889,24.4926,24.6006,267500.0
2007-08-21 13:30:00,25.08,25.12,25.03,25.06,79100.0,24.6202,24.6595,24.5711,24.6006,79100.0
2007-08-21 14:00:00,25.07,25.11,24.97,25.0,80400.0,24.6104,24.6496,24.5122,24.5417,80400.0
2007-08-21 14:30:00,25.0,25.07,24.89,25.06,67400.0,24.5417,24.6104,24.4337,24.6006,67400.0
2007-08-21 15:00:00,25.07,25.23,25.01,25.16,74300.0,24.6104,24.7674,24.5515,24.6987,74300.0
2007-08-21 15:30:00,25.17,25.18,24.9,25.02,229900.0,24.7085,24.7184,24.4435,24.5613,229900.0
2007-08-22 09:30:00,25.25,26.12,25.25,26.06,165200.0,24.7871,25.6411,24.7871,25.5822,165200.0
2007-08-22 10:00:00,26.08,26.22,25.8,25.95,117100.0,25.6019,25.7393,25.327,25.4742,117100.0
2007-08-22 10:30:00,25.95,26.3,25.8,26.26,62000.0,25.4742,25.8178,25.327,25.7786,62000.0
2007-08-22 11:00:00,26.28,26.28,25.94,25.97,129700.0,25.7982,25.7982,25.4644,25.4939,129700.0
2007-08-22 11:30:00,25.92,26.34,25.89,26.34,101900.0,25.4448,25.8571,25.4153,25.8571,101900.0
2007-08-22 12:00:00,26.34,26.39,26.1,26.12,40900.0,25.8571,25.9062,25.6215,25.6411,40900.0
2007-08-22 12:30:00,26.12,26.17,25.92,26.04,163500.0,25.6411,25.6902,25.4448,25.5626,163500.0
2007-08-22 13:00:00,26.04,26.12,25.95,26.02,85100.0,25.5626,25.6411,25.4742,25.543,85100.0
2007-08-22 13:30:00,26.01,26.54,25.99,26.52,65400.0,25.5331,26.0534,25.5135,26.0338,65400.0
2007-08-22 14:00:00,26.51,26.53,26.27,26.34,189500.0,26.024,26.0436,25.7884,25.8571,189500.0
2007-08-22 14:30:00,26.33,26.43,26.03,26.23,135800.0,25.8473,25.9454,25.5528,25.7491,135800.0
2007-08-22 15:00:00,26.23,26.59,26.07,26.35,121200.0,25.7491,26.1025,25.592,25.8669,121200.0
2007-08-22 15:30:00,26.34,26.67,26.34,26.4,150900.0,25.8571,26.181,25.8571,25.916,150900.0
2007-08-23 09:30:00,26.6,26.71,26.15,26.27,124500.0,26.1123,26.2203,25.6706,25.7884,124500.0
2007-08-23 10:00:00,26.26,26.45,26.06,26.06,66600.0,25.7786,25.9651,25.5822,25.5822,66600.0
2007-08-23 10:30:00,26.09,26.47,26.05,26.43,93200.0,25.6117,25.9847,25.5724,25.9454,93200.0
2007-08-23 11:00:00,26.43,26.44,26.01,26.02,72000.0,25.9454,25.9553,25.5331,25.543,72000.0
2007-08-23 11:30:00,26.02,26.15,25.84,25.92,52900.0,25.543,25.6706,25.3663,25.4448,52900.0
2007-08-23 12:00:00,25.92,26.14,25.92,25.97,46500.0,25.4448,25.6608,25.4448,25.4939,46500.0
2007-08-23 12:30:00,25.97,26.25,25.95,26.1,68300.0,25.4939,25.7687,25.4742,25.6215,68300.0
2007-08-23 13:00:00,26.09,26.16,25.9,25.91,93800.0,25.6117,25.6804,25.4252,25.435,93800.0
2007-08-23 13:30:00,25.91,26.21,25.91,26.2,44500.0,25.435,25.7295,25.435,25.7197,44500.0
2007-08-23 14:00:00,26.22,26.37,25.95,26.09,130300.0,25.7393,25.8865,25.4742,25.6117,130300.0
2007-08-23 14:30:00,26.09,26.24,25.92,25.95,108600.0,25.6117,25.7589,25.4448,25.4742,108600.0
2007-08-23 15:00:00,25.94,26.14,25.86,25.98,69400.0,25.4644,25.6608,25.3859,25.5037,69400.0
2007-08-23 15:30:00,25.98,26.06,25.86,25.94,105000.0,25.5037,25.5822,25.3859,25.4644,105000.0
2007-08-24 09:30:00,26.02,26.48,25.95,26.33,106000.0,25.543,25.9945,25.4742,25.8473,106000.0
2007-08-24 10:00:00,26.35,26.76,26.35,26.36,88600.0,25.8669,26.2694,25.8669,25.8767,88600.0
2007-08-24 10:30:00,26.38,26.5,26.15,26.17,36400.0,25.8964,26.0142,25.6706,25.6902,36400.0
2007-08-24 11:00:00,26.17,26.35,26.16,26.32,39400.0,25.6902,25.8669,25.6804,25.8375,39400.0
2007-08-24 11:30:00,26.3,26.62,26.15,26.41,68400.0,25.8178,26.132,25.6706,25.9258,68400.0
2007-08-24 12:00:00,26.43,26.64,26.34,26.62,62900.0,25.9454,26.1516,25.8571,26.132,62900.0
2007-08-24 12:30:00,26.64,26.65,26.48,26.48,26300.0,26.1516,26.1614,25.9945,25.9945,26300.0
2007-08-24 13:00:00,26.48,26.85,26.42,26.82,87400.0,25.9945,26.3577,25.9356,26.3283,87400.0
2007-08-24 13:30:00,26.84,26.85,26.57,26.76,45000.0,26.3479,26.3577,26.0829,26.2694,45000.0
2007-08-24 14:00:00,26.76,26.9,26.7,26.82,69700.0,26.2694,26.4068,26.2105,26.3283,69700.0
2007-08-24 14:30:00,26.82,27.02,26.77,27.02,118400.0,26.3283,26.5246,26.2792,26.5246,118400.0
2007-08-24 15:00:00,27.02,27.06,26.93,26.94,177700.0,26.5246,26.5639,26.4363,26.4461,177700.0
2007-08-24 15:30:00,26.95,27.07,26.89,27.0,195500.0,26.4559,26.5737,26.397,26.505,195500.0
2007-08-27 09:30:00,26.59,26.92,26.56,26.75,127800.0,26.1025,26.4265,26.0731,26.2596,127800.0
2007-08-27 10:00:00,26.75,26.75,26.43,26.62,134800.0,26.2596,26.2596,25.9454,26.132,134800.0
2007-08-27 10:30:00,26.64,26.7,26.59,26.7,62800.0,26.1516,26.2105,26.1025,26.2105,62800.0
2007-08-27 11:00:00,26.7,26.71,26.5,26.55,70600.0,26.2105,26.2203,26.0142,26.0632,70600.0
2007-08-27 11:30:00,26.57,26.59,26.46,26.55,57600.0,26.0829,26.1025,25.9749,26.0632,57600.0
2007-08-27 12:00:00,26.54,26.71,26.51,26.69,58500.0,26.0534,26.2203,26.024,26.2007,58500.0
2007-08-27 12:30:00,26.67,26.7,26.62,26.69,40000.0,26.181,26.2105,26.132,26.2007,40000.0
2007-08-27 13:00:00,26.7,26.75,26.36,26.49,59800.0,26.2105,26.2596,25.8767,26.0043,59800.0
2007-08-27 13:30:00,26.48,26.55,26.32,26.46,90300.0,25.9945,26.0632,25.8375,25.9749,90300.0
2007-08-27 14:00:00,26.46,26.52,26.33,26.38,63300.0,25.9749,26.0338,25.8473,25.8964,63300.0
2007-08-27 14:30:00,26.37,26.57,26.37,26.54,63900.0,25.8865,26.0829,25.8865,26.0534,63900.0
2007-08-27 15:00:00,26.52,26.52,26.36,26.38,72000.0,26.0338,26.0338,25.8767,25.8964,72000.0
2007-08-27 15:30:00,26.39,26.47,26.22,26.31,132800.0,25.9062,25.9847,25.7393,25.8276,132800.0
2007-08-28 09:30:00,26.31,26.43,25.88,26.27,115200.0,25.8276,25.9454,25.4055,25.7884,115200.0
2007-08-28 10:00:00,26.3,26.44,26.17,26.31,57500.0,25.8178,25.9553,25.6902,25.8276,57500.0
2007-08-28 10:30:00,26.32,26.33,26.15,26.21,64300.0,25.8375,25.8473,25.6706,25.7295,64300.0
2007-08-28 11:00:00,26.2,26.23,26.1,26.1,51000.0,25.7197,25.7491,25.6215,25.6215,51000.0
2007-08-28 11:30:00,26.13,26.17,25.59,25.68,64200.0,25.6509,25.6902,25.1208,25.2092,64200.0
2007-08-28 12:00:00,25.68,25.93,25.64,25.91,94900.0,25.2092,25.4546,25.1699,25.435,94900.0
2007-08-28 12:30:00,25.91,26.03,25.88,25.97,38100.0,25.435,25.5528,25.4055,25.4939,38100.0
2007-08-28 13:00:00,25.98,25.99,25.72,25.78,23900.0,25.5037,25.5135,25.2485,25.3074,23900.0
2007-08-28 13:30:00,25.77,25.84,25.73,25.75,19200.0,25.2975,25.3663,25.2583,25.2779,19200.0
2007-08-28 14:00:00,25.77,25.78,25.59,25.7,48700.0,25.2975,25.3074,25.1208,25.2288,48700.0
2007-08-28 14:30:00,25.7,25.75,25.46,25.55,51300.0,25.2288,25.2779,24.9932,25.0816,51300.0
2007-08-28 15:00:00,25.59,25.59,25.21,25.27,101300.0,25.1208,25.1208,24.7478,24.8067,101300.0
2007-08-28 15:30:00,25.28,25.34,25.23,25.26,152200.0,24.8165,24.8754,24.7674,24.7969,152200.0
2007-08-29 09:30:00,25.65,25.75,25.26,25.34,130800.0,25.1797,25.2779,24.7969,24.8754,130800.0
2007-08-29 10:00:00,25.35,25.61,25.32,25.6,85900.0,24.8852,25.1405,24.8558,25.1307,85900.0
2007-08-29 10:30:00,25.57,25.75,25.5,25.75,108200.0,25.1012,25.2779,25.0325,25.2779,108200.0
2007-08-29 11:00:00,25.78,25.91,25.59,25.62,88000.0,25.3074,25.435,25.1208,25.1503,88000.0
2007-08-29 11:30:00,25.62,25.8,25.6,25.7,98500.0,25.1503,25.327,25.1307,25.2288,98500.0
2007-08-29 12:00:00,25.71,25.77,25.65,25.65,101300.0,25.2386,25.2975,25.1797,25.1797,101300.0
2007-08-29 12:30:00,25.66,25.73,25.64,25.67,65300.0,25.1896,25.2583,25.1699,25.1994,65300.0
2007-08-29 13:00:00,25.66,25.78,25.66,25.68,67400.0,25.1896,25.3074,25.1896,25.2092,67400.0
2007-08-29 13:30:00,25.68,25.82,25.65,25.71,73700.0,25.2092,25.3466,25.1797,25.2386,73700.0
2007-08-29 14:00:00,25.71,26.01,25.71,25.89,93600.0,25.2386,25.5331,25.2386,25.4153,93600.0
2007-08-29 14:30:00,25.9,26.13,25.89,26.05,125000.0,25.4252,25.6509,25.4153,25.5724,125000.0
2007-08-29 15:00:00,26.05,26.36,26.05,26.36,190300.0,25.5724,25.8767,25.5724,25.8767,190300.0
2007-08-29 15:30:00,26.36,26.83,26.35,26.71,417600.0,25.8767,26.3381,25.8669,26.2203,417600.0
2007-08-30 09:30:00,26.43,27.17,26.3,26.92,243700.0,25.9454,26.6719,25.8178,26.4265,243700.0
2007-08-30 10:00:00,26.92,27.43,26.61,27.28,275700.0,26.4265,26.9271,26.1221,26.7799,275700.0
2007-08-30 10:30:00,27.25,27.34,26.9,26.9,126000.0,26.7504,26.8388,26.4068,26.4068,126000.0
2007-08-30 11:00:00,26.9,27.19,26.85,27.06,121600.0,26.4068,26.6915,26.3577,26.5639,121600.0
2007-08-30 11:30:00,27.06,27.23,27.06,27.18,134400.0,26.5639,26.7308,26.5639,26.6817,134400.0
2007-08-30 12:00:00,27.18,27.18,26.7,27.01,129900.0,26.6817,26.6817,26.2105,26.5148,129900.0
2007-08-30 12:30:00,26.99,27.07,26.86,26.98,141000.0,26.4952,26.5737,26.3676,26.4854,141000.0
2007-08-30 13:00:00,26.97,27.09,26.93,27.03,87400.0,26.4755,26.5933,26.4363,26.5344,87400.0
2007-08-30 13:30:00,27.03,27.23,26.99,27.23,117900.0,26.5344,26.7308,26.4952,26.7308,117900.0
2007-08-30 14:00:00,27.23,27.39,27.09,27.3,166800.0,26.7308,26.8878,26.5933,26.7995,166800.0
2007-08-30 14:30:00,27.3,27.31,26.95,27.03,240400.0,26.7995,26.8093,26.4559,26.5344,240400.0
2007-08-30 15:00:00,27.03,27.18,27.01,27.17,228100.0,26.5344,26.6817,26.5148,26.6719,228100.0
2007-08-30 15:30:00,27.16,27.54,27.05,27.45,2117100.0,26.6621,27.0351,26.5541,26.9467,2117100.0
2007-08-31 09:30:00,27.39,27.78,27.38,27.66,258400.0,26.8878,27.2707,26.878,27.1529,258400.0
2007-08-31 10:00:00,27.66,27.87,27.58,27.74,317000.0,27.1529,27.359,27.0744,27.2314,317000.0
2007-08-31 10:30:00,27.74,27.78,27.54,27.7,192400.0,27.2314,27.2707,27.0351,27.1922,192400.0
2007-08-31 11:00:00,27.7,27.94,27.5,27.62,139600.0,27.1922,27.4278,26.9958,27.1136,139600.0
2007-08-31 11:30:00,27.63,27.72,27.3,27.59,150000.0,27.1234,27.2118,26.7995,27.0842,150000.0
2007-08-31 12:00:00,27.62,27.9,27.56,27.71,68500.0,27.1136,27.3885,27.0547,27.202,68500.0
2007-08-31 12:30:00,27.71,27.9,27.65,27.66,70300.0,27.202,27.3885,27.1431,27.1529,70300.0
2007-08-31 13:00:00,27.67,27.79,27.58,27.78,40900.0,27.1627,27.2805,27.0744,27.2707,40900.0
2007-08-31 13:30:00,27.78,27.93,27.73,27.92,63900.0,27.2707,27.4179,27.2216,27.4081,63900.0
2007-08-31 14:00:00,27.92,28.13,27.91,28.05,69300.0,27.4081,27.6143,27.3983,27.5357,69300.0
2007-08-31 14:30:00,28.05,28.15,28.0,28.15,87300.0,27.5357,27.6339,27.4867,27.6339,87300.0
2007-08-31 15:00:00,28.15,28.46,28.13,28.22,203500.0,27.6339,27.9382,27.6143,27.7026,203500.0
2007-08-31 15:30:00,28.21,28.45,28.14,28.2,225000.0,27.6928,27.9284,27.6241,27.683,225000.0
2007-09-04 09:30:00,28.22,28.22,27.73,27.74,238000.0,27.7026,27.7026,27.2216,27.2314,238000.0
2007-09-04 10:00:00,27.74,28.26,27.6,28.26,211700.0,27.2314,27.7419,27.094,27.7419,211700.0
2007-09-04 10:30:00,28.28,28.35,27.98,27.98,95000.0,27.7615,27.8302,27.467,27.467,95000.0
2007-09-04 11:00:00,27.99,28.02,27.67,27.87,149300.0,27.4768,27.5063,27.1627,27.359,149300.0
2007-09-04 11:30:00,27.89,28.02,27.83,27.96,65200.0,27.3787,27.5063,27.3198,27.4474,65200.0
2007-09-04 12:00:00,27.96,27.97,27.68,27.77,68700.0,27.4474,27.4572,27.1725,27.2609,68700.0
2007-09-04 12:30:00,27.76,27.91,27.75,27.87,75400.0,27.2511,27.3983,27.2412,27.359,75400.0
2007-09-04 13:00:00,27.87,27.98,27.7,27.7,104200.0,27.359,27.467,27.1922,27.1922,104200.0
2007-09-04 13:30:00,27.71,27.84,27.56,27.84,93400.0,27.202,27.3296,27.0547,27.3296,93400.0
2007-09-04 14:00:00,27.84,27.95,27.83,27.89,113800.0,27.3296,27.4376,27.3198,27.3787,113800.0
2007-09-04 14:30:00,27.89,27.94,27.86,27.93,153200.0,27.3787,27.4278,27.3492,27.4179,153200.0
2007-09-04 15:00:00,27.94,28.39,27.94,28.37,89700.0,27.4278,27.8695,27.4278,27.8499,89700.0
2007-09-04 15:30:00,28.37,28.38,27.77,27.83,186400.0,27.8499,27.8597,27.2609,27.3198,186400.0
2007-09-05 09:30:00,27.85,28.08,27.27,27.55,181600.0,27.3394,27.5652,26.77,27.0449,181600.0
2007-09-05 10:00:00,27.53,27.57,27.27,27.3,122500.0,27.0253,27.0645,26.77,26.7995,122500.0
2007-09-05 10:30:00,27.32,27.54,27.28,27.43,76400.0,26.8191,27.0351,26.7799,26.9271,76400.0
2007-09-05 11:00:00,27.43,27.48,27.29,27.33,111100.0,26.9271,26.9762,26.7897,26.8289,111100.0
2007-09-05 11:30:00,27.33,27.4,27.29,27.35,85600.0,26.8289,26.8977,26.7897,26.8486,85600.0
2007-09-05 12:00:00,27.34,27.34,27.25,27.3,98000.0,26.8388,26.8388,26.7504,26.7995,98000.0
2007-09-05 12:30:00,27.29,27.3,27.06,27.25,151400.0,26.7897,26.7995,26.5639,26.7504,151400.0
2007-09-05 13:00:00,27.25,27.46,27.24,27.42,178900.0,26.7504,26.9566,26.7406,26.9173,178900.0
2007-09-05 13:30:00,27.42,27.55,27.41,27.52,110400.0,26.9173,27.0449,26.9075,27.0155,110400.0
2007-09-05 14:00:00,27.52,27.53,27.34,27.34,282000.0,27.0155,27.0253,26.8388,26.8388,282000.0
2007-09-05 14:30:00,27.35,27.51,27.33,27.5,150900.0,26.8486,27.0056,26.8289,26.9958,150900.0
2007-09-05 15:00:00,27.5,27.74,27.42,27.71,180900.0,26.9958,27.2314,26.9173,27.202,180900.0
2007-09-05 15:30:00,27.71,27.95,27.3,27.41,612000.0,27.202,27.4376,26.7995,26.9075,612000.0
2007-09-06 09:30:00,27.44,27.63,27.11,27.13,107700.0,26.9369,27.1234,26.613,26.6326,107700.0
2007-09-06 10:00:00,27.13,27.31,26.69,26.81,209000.0,26.6326,26.8093,26.2007,26.3185,209000.0
2007-09-06 10:30:00,26.8,26.99,26.75,26.91,126100.0,26.3087,26.4952,26.2596,26.4166,126100.0
2007-09-06 11:00:00,26.92,27.07,26.88,26.93,81300.0,26.4265,26.5737,26.3872,26.4363,81300.0
2007-09-06 11:30:00,26.95,27.38,26.93,27.35,126300.0,26.4559,26.878,26.4363,26.8486,126300.0
2007-09-06 12:00:00,27.35,27.66,27.33,27.43,111500.0,26.8486,27.1529,26.8289,26.9271,111500.0
2007-09-06 12:30:00,27.43,27.44,26.98,27.11,116300.0,26.9271,26.9369,26.4854,26.613,116300.0
2007-09-06 13:00:00,27.11,27.19,27.0,27.09,101000.0,26.613,26.6915,26.505,26.5933,101000.0
2007-09-06 13:30:00,27.09,27.24,27.02,27.17,101300.0,26.5933,26.7406,26.5246,26.6719,101300.0
2007-09-06 14:00:00,27.17,27.32,27.14,27.29,92900.0,26.6719,26.8191,26.6424,26.7897,92900.0
2007-09-06 14:30:00,27.27,27.34,27.12,27.19,73400.0,26.77,26.8388,26.6228,26.6915,73400.0
2007-09-06 15:00:00,27.18,27.31,27.06,27.08,239100.0,26.6817,26.8093,26.5639,26.5835,239100.0
2007-09-06 15:30:00,27.08,27.32,27.07,27.3,240600.0,26.5835,26.8191,26.5737,26.7995,240600.0
2007-09-07 09:30:00,27.04,27.08,26.2,26.29,218600.0,26.5443,26.5835,25.7197,25.808,218600.0
2007-09-07 10:00:00,26.29,26.36,25.57,25.61,281800.0,25.808,25.8767,25.1012,25.1405,281800.0
2007-09-07 10:30:00,25.62,25.93,25.6,25.84,176300.0,25.1503,25.4546,25.1307,25.3663,176300.0
2007-09-07 11:00:00,25.83,25.96,25.8,25.95,113600.0,25.3564,25.4841,25.327,25.4742,113600.0
2007-09-07 11:30:00,25.94,26.23,25.94,26.23,76200.0,25.4644,25.7491,25.4644,25.7491,76200.0
2007-09-07 12:00:00,26.23,26.24,25.92,26.02,62400.0,25.7491,25.7589,25.4448,25.543,62400.0
2007-09-07 12:30:00,26.01,26.25,26.01,26.21,87100.0,25.5331,25.7687,25.5331,25.7295,87100.0
2007-09-07 13:00:00,26.2,26.27,26.0,26.11,93900.0,25.7197,25.7884,25.5233,25.6313,93900.0
2007-09-07 13:30:00,26.1,26.15,25.88,25.99,108000.0,25.6215,25.6706,25.4055,25.5135,108000.0
2007-09-07 14:00:00,25.98,26.12,25.94,26.11,84800.0,25.5037,25.6411,25.4644,25.6313,84800.0
2007-09-07 14:30:00,26.11,26.11,25.96,25.97,86900.0,25.6313,25.6313,25.4841,25.4939,86900.0
2007-09-07 15:00:00,25.97,26.24,25.97,26.01,130700.0,25.4939,25.7589,25.4939,25.5331,130700.0
2007-09-07 15:30:00,26.01,26.27,25.93,26.23,258400.0,25.5331,25.7884,25.4546,25.7491,258400.0
2007-09-10 09:30:00,26.84,26.84,25.9,26.0,209400.0,26.3479,26.3479,25.4252,25.5233,209400.0
2007-09-10 10:00:00,26.0,26.13,25.78,25.8,138200.0,25.5233,25.6509,25.3074,25.327,138200.0
2007-09-10 10:30:00,25.79,25.92,25.75,25.84,109500.0,25.3172,25.4448,25.2779,25.3663,109500.0
2007-09-10 11:00:00,25.85,26.06,25.67,25.98,144900.0,25.3761,25.5822,25.1994,25.5037,144900.0
2007-09-10 11:30:00,25.98,26.02,25.79,25.88,161200.0,25.5037,25.543,25.3172,25.4055,161200.0
2007-09-10 12:00:00,25.89,25.99,25.8,25.97,64600.0,25.4153,25.5135,25.327,25.4939,64600.0
2007-09-10 12:30:00,25.96,25.98,25.71,25.77,66600.0,25.4841,25.5037,25.2386,25.2975,66600.0
2007-09-10 13:00:00,25.75,26.04,25.71,25.96,81100.0,25.2779,25.5626,25.2386,25.4841,81100.0
2007-09-10 13:30:00,25.98,26.03,25.85,25.9,62600.0,25.5037,25.5528,25.3761,25.4252,62600.0
2007-09-10 14:00:00,25.89,25.99,25.84,25.98,79600.0,25.4153,25.5135,25.3663,25.5037,79600.0
2007-09-10 14:30:00,26.0,26.07,25.85,26.0,95000.0,25.5233,25.592,25.3761,25.5233,95000.0
2007-09-10 15:00:00,26.0,26.3,25.95,26.22,108200.0,25.5233,25.8178,25.4742,25.7393,108200.0
2007-09-10 15:30:00,26.2,26.27,25.98,26.0,123400.0,25.7197,25.7884,25.5037,25.5233,123400.0
2007-09-11 09:30:00,26.21,26.55,26.0,26.4,143700.0,25.7295,26.0632,25.5233,25.916,143700.0
2007-09-11 10:00:00,26.4,26.46,26.25,26.43,169700.0,25.916,25.9749,25.7687,25.9454,169700.0
2007-09-11 10:30:00,26.43,26.47,26.24,26.25,104900.0,25.9454,25.9847,25.7589,25.7687,104900.0
2007-09-11 11:00:00,26.26,26.27,26.11,26.27,130800.0,25.7786,25.7884,25.6313,25.7884,130800.0
2007-09-11 11:30:00,26.27,26.32,26.15,26.19,107300.0,25.7884,25.8375,25.6706,25.7098,107300.0
2007-09-11 12:00:00,26.2,26.33,26.13,26.26,69200.0,25.7197,25.8473,25.6509,25.7786,69200.0
2007-09-11 12:30:00,26.26,26.32,26.22,26.3,82900.0,25.7786,25.8375,25.7393,25.8178,82900.0
2007-09-11 13:00:00,26.31,26.32,26.25,26.28,74500.0,25.8276,25.8375,25.7687,25.7982,74500.0
2007-09-11 13:30:00,26.28,26.36,26.26,26.3,96000.0,25.7982,25.8767,25.7786,25.8178,96000.0
2007-09-11 14:00:00,26.3,26.38,26.3,26.36,108800.0,25.8178,25.8964,25.8178,25.8767,108800.0
2007-09-11 14:30:00,26.35,26.36,26.25,26.32,167400.0,25.8669,25.8767,25.7687,25.8375,167400.0
2007-09-11 15:00:00,26.31,26.31,26.14,26.21,163500.0,25.8276,25.8276,25.6608,25.7295,163500.0
2007-09-11 15:30:00,26.21,26.29,26.07,26.28,267400.0,25.7295,25.808,25.592,25.7982,267400.0
2007-09-12 09:30:00,26.27,26.43,26.21,26.32,74100.0,25.7884,25.9454,25.7295,25.8375,74100.0
2007-09-12 10:00:00,26.32,26.53,26.24,26.5,123800.0,25.8375,26.0436,25.7589,26.0142,123800.0
2007-09-12 10:30:00,26.51,26.65,26.28,26.32,96600.0,26.024,26.1614,25.7982,25.8375,96600.0
2007-09-12 11:00:00,26.32,26.59,26.29,26.51,76100.0,25.8375,26.1025,25.808,26.024,76100.0
2007-09-12 11:30:00,26.51,26.51,26.29,26.3,58900.0,26.024,26.024,25.808,25.8178,58900.0
2007-09-12 12:00:00,26.32,26.37,26.24,26.24,67400.0,25.8375,25.8865,25.7589,25.7589,67400.0
2007-09-12 12:30:00,26.24,26.34,26.22,26.33,63200.0,25.7589,25.8571,25.7393,25.8473,63200.0
2007-09-12 13:00:00,26.32,26.32,26.12,26.15,73100.0,25.8375,25.8375,25.6411,25.6706,73100.0
2007-09-12 13:30:00,26.14,26.15,26.04,26.06,121400.0,25.6608,25.6706,25.5626,25.5822,121400.0
2007-09-12 14:00:00,26.07,26.34,26.06,26.1,91700.0,25.592,25.8571,25.5822,25.6215,91700.0
2007-09-12 14:30:00,26.11,26.25,26.05,26.23,90100.0,25.6313,25.7687,25.5724,25.7491,90100.0
2007-09-12 15:00:00,26.24,26.24,26.05,26.05,135200.0,25.7589,25.7589,25.5724,25.5724,135200.0
2007-09-12 15:30:00,26.03,26.16,26.0,26.03,305100.0,25.5528,25.6804,25.5233,25.5528,305100.0
2007-09-13 09:30:00,26.25,26.42,25.85,26.3,121500.0,25.7687,25.9356,25.3761,25.8178,121500.0
2007-09-13 10:00:00,26.3,26.41,26.19,26.38,111900.0,25.8178,25.9258,25.7098,25.8964,111900.0
2007-09-13 10:30:00,26.41,26.75,26.38,26.68,127300.0,25.9258,26.2596,25.8964,26.1909,127300.0
2007-09-13 11:00:00,26.68,27.04,26.67,26.98,136300.0,26.1909,26.5443,26.181,26.4854,136300.0
2007-09-13 11:30:00,26.98,26.98,26.57,26.79,252600.0,26.4854,26.4854,26.0829,26.2988,252600.0
2007-09-13 12:00:00,26.79,27.75,26.67,26.69,139700.0,26.2988,27.2412,26.181,26.2007,139700.0
2007-09-13 12:30:00,26.69,26.72,26.63,26.71,59100.0,26.2007,26.2301,26.1418,26.2203,59100.0
2007-09-13 13:00:00,26.72,26.87,26.72,26.8,129600.0,26.2301,26.3774,26.2301,26.3087,129600.0
2007-09-13 13:30:00,26.8,26.81,26.7,26.74,79500.0,26.3087,26.3185,26.2105,26.2498,79500.0
2007-09-13 14:00:00,26.75,26.88,26.7,26.77,69800.0,26.2596,26.3872,26.2105,26.2792,69800.0
2007-09-13 14:30:00,26.77,26.82,26.74,26.8,71600.0,26.2792,26.3283,26.2498,26.3087,71600.0
2007-09-13 15:00:00,26.8,26.86,26.34,26.44,325000.0,26.3087,26.3676,25.8571,25.9553,325000.0
2007-09-13 15:30:00,26.44,26.44,26.24,26.35,272300.0,25.9553,25.9553,25.7589,25.8669,272300.0
2007-09-14 09:30:00,26.22,26.35,25.77,26.1,117600.0,25.7393,25.8669,25.2975,25.6215,117600.0
2007-09-14 10:00:00,26.11,26.25,25.94,26.09,107900.0,25.6313,25.7687,25.4644,25.6117,107900.0
2007-09-14 10:30:00,26.09,26.22,25.98,26.0,111400.0,25.6117,25.7393,25.5037,25.5233,111400.0
2007-09-14 11:00:00,26.0,26.1,25.88,26.07,82400.0,25.5233,25.6215,25.4055,25.592,82400.0
2007-09-14 11:30:00,26.07,26.2,25.98,26.12,71600.0,25.592,25.7197,25.5037,25.6411,71600.0
2007-09-14 12:00:00,26.13,26.22,25.93,26.13,89700.0,25.6509,25.7393,25.4546,25.6509,89700.0
2007-09-14 12:30:00,26.15,26.3,26.12,26.12,39700.0,25.6706,25.8178,25.6411,25.6411,39700.0
2007-09-14 13:00:00,26.15,26.24,25.95,26.01,66800.0,25.6706,25.7589,25.4742,25.5331,66800.0
2007-09-14 13:30:00,26.0,26.08,25.89,26.02,84700.0,25.5233,25.6019,25.4153,25.543,84700.0
2007-09-14 14:00:00,26.02,26.03,25.89,25.9,90000.0,25.543,25.5528,25.4153,25.4252,90000.0
2007-09-14 14:30:00,25.89,25.93,25.75,25.88,78800.0,25.4153,25.4546,25.2779,25.4055,78800.0
2007-09-14 15:00:00,25.88,26.05,25.88,25.99,110300.0,25.4055,25.5724,25.4055,25.5135,110300.0
2007-09-14 15:30:00,25.99,26.05,25.92,25.92,104500.0,25.5135,25.5724,25.4448,25.4448,104500.0
2007-09-17 09:30:00,25.91,26.2,25.77,25.83,68300.0,25.435,25.7197,25.2975,25.3564,68300.0
2007-09-17 10:00:00,25.85,25.99,25.81,25.85,108800.0,25.3761,25.5135,25.3368,25.3761,108800.0
2007-09-17 10:30:00,25.86,25.86,25.63,25.75,71800.0,25.3859,25.3859,25.1601,25.2779,71800.0
2007-09-17 11:00:00,25.75,26.05,25.75,26.03,96800.0,25.2779,25.5724,25.2779,25.5528,96800.0
2007-09-17 11:30:00,26.03,26.03,25.93,25.96,65700.0,25.5528,25.5528,25.4546,25.4841,65700.0
2007-09-17 12:00:00,25.97,26.02,25.87,26.0,76500.0,25.4939,25.543,25.3957,25.5233,76500.0
2007-09-17 12:30:00,25.99,26.03,25.96,26.0,50100.0,25.5135,25.5528,25.4841,25.5233,50100.0
2007-09-17 13:00:00,26.01,26.05,25.96,26.0,51100.0,25.5331,25.5724,25.4841,25.5233,51100.0
2007-09-17 13:30:00,25.99,25.99,25.84,25.91,48600.0,25.5135,25.5135,25.3663,25.435,48600.0
2007-09-17 14:00:00,25.92,25.94,25.77,25.87,76000.0,25.4448,25.4644,25.2975,25.3957,76000.0
2007-09-17 14:30:00,25.88,25.92,25.74,25.83,50500.0,25.4055,25.4448,25.2681,25.3564,50500.0
2007-09-17 15:00:00,25.83,25.93,25.77,25.93,70700.0,25.3564,25.4546,25.2975,25.4546,70700.0
2007-09-17 15:30:00,25.92,25.95,25.75,25.77,256300.0,25.4448,25.4742,25.2779,25.2975,256300.0
2007-09-18 09:30:00,25.99,26.17,25.71,25.74,48300.0,25.5135,25.6902,25.2386,25.2681,48300.0
2007-09-18 10:00:00,25.77,25.82,25.74,25.77,27600.0,25.2975,25.3466,25.2681,25.2975,27600.0
2007-09-18 10:30:00,25.78,26.03,25.78,26.0,64700.0,25.3074,25.5528,25.3074,25.5233,64700.0
2007-09-18 11:00:00,26.0,26.31,25.92,26.0,128700.0,25.5233,25.8276,25.4448,25.5233,128700.0
2007-09-18 11:30:00,26.01,26.09,25.93,25.94,50900.0,25.5331,25.6117,25.4546,25.4644,50900.0
2007-09-18 12:00:00,25.95,25.96,25.78,25.87,52800.0,25.4742,25.4841,25.3074,25.3957,52800.0
2007-09-18 12:30:00,25.86,26.0,25.82,26.0,52200.0,25.3859,25.5233,25.3466,25.5233,52200.0
2007-09-18 13:00:00,25.98,26.14,25.89,26.12,63400.0,25.5037,25.6608,25.4153,25.6411,63400.0
2007-09-18 13:30:00,26.12,26.16,25.95,26.06,82300.0,25.6411,25.6804,25.4742,25.5822,82300.0
2007-09-18 14:00:00,26.08,26.25,25.84,25.96,143500.0,25.6019,25.7687,25.3663,25.4841,143500.0
2007-09-18 14:30:00,25.97,27.4,25.93,26.93,472100.0,25.4939,26.8977,25.4546,26.4363,472100.0
2007-09-18 15:00:00,26.91,27.08,26.61,27.0,334300.0,26.4166,26.5835,26.1221,26.505,334300.0
2007-09-18 15:30:00,27.0,27.42,26.91,27.35,431600.0,26.505,26.9173,26.4166,26.8486,431600.0
2007-09-19 09:30:00,27.45,28.29,27.35,28.26,131900.0,26.9467,27.7713,26.8486,27.7419,131900.0
2007-09-19 10:00:00,28.24,28.32,27.87,27.9,172800.0,27.7223,27.8008,27.359,27.3885,172800.0
2007-09-19 10:30:00,27.9,27.95,27.76,27.93,94500.0,27.3885,27.4376,27.2511,27.4179,94500.0
2007-09-19 11:00:00,27.94,27.95,27.78,27.86,75600.0,27.4278,27.4376,27.2707,27.3492,75600.0
2007-09-19 11:30:00,27.84,27.97,27.74,27.94,78100.0,27.3296,27.4572,27.2314,27.4278,78100.0
2007-09-19 12:00:00,27.95,27.99,27.88,27.96,53000.0,27.4376,27.4768,27.3689,27.4474,53000.0
2007-09-19 12:30:00,27.96,27.97,27.78,27.82,60000.0,27.4474,27.4572,27.2707,27.31,60000.0
2007-09-19 13:00:00,27.82,27.82,27.44,27.6,138300.0,27.31,27.31,26.9369,27.094,138300.0
2007-09-19 13:30:00,27.6,27.72,27.46,27.53,110300.0,27.094,27.2118,26.9566,27.0253,110300.0
2007-09-19 14:00:00,27.51,28.0,27.43,27.55,167500.0,27.0056,27.4867,26.9271,27.0449,167500.0
2007-09-19 14:30:00,27.53,27.8,27.5,27.76,133300.0,27.0253,27.2903,26.9958,27.2511,133300.0
2007-09-19 15:00:00,27.75,27.98,27.65,27.81,187900.0,27.2412,27.467,27.1431,27.3001,187900.0
2007-09-19 15:30:00,27.8,27.93,27.71,27.85,218400.0,27.2903,27.4179,27.202,27.3394,218400.0
2007-09-20 09:30:00,27.7,28.12,27.59,27.99,178900.0,27.1922,27.6045,27.0842,27.4768,178900.0
2007-09-20 10:00:00,27.92,28.13,27.62,27.63,73000.0,27.4081,27.6143,27.1136,27.1234,73000.0
2007-09-20 10:30:00,27.64,27.69,27.48,27.48,59500.0,27.1333,27.1823,26.9762,26.9762,59500.0
2007-09-20 11:00:00,27.48,27.56,27.3,27.3,54500.0,26.9762,27.0547,26.7995,26.7995,54500.0
2007-09-20 11:30:00,27.3,27.33,27.17,27.19,50000.0,26.7995,26.8289,26.6719,26.6915,50000.0
2007-09-20 12:00:00,27.2,27.43,27.2,27.2,57100.0,26.7013,26.9271,26.7013,26.7013,57100.0
2007-09-20 12:30:00,27.2,27.22,27.1,27.21,30700.0,26.7013,26.721,26.6032,26.7111,30700.0
2007-09-20 13:00:00,27.2,27.31,27.15,27.19,46500.0,26.7013,26.8093,26.6522,26.6915,46500.0
2007-09-20 13:30:00,27.19,27.45,27.15,27.34,96200.0,26.6915,26.9467,26.6522,26.8388,96200.0
2007-09-20 14:00:00,27.32,27.35,27.15,27.17,86500.0,26.8191,26.8486,26.6522,26.6719,86500.0
2007-09-20 14:30:00,27.15,27.26,27.07,27.14,82900.0,26.6522,26.7602,26.5737,26.6424,82900.0
2007-09-20 15:00:00,27.14,27.25,26.95,27.08,112400.0,26.6424,26.7504,26.4559,26.5835,112400.0
2007-09-20 15:30:00,27.07,27.16,26.96,27.06,121500.0,26.5737,26.6621,26.4657,26.5639,121500.0
2007-09-21 09:30:00,27.3,28.03,27.16,27.57,398600.0,26.7995,27.5161,26.6621,27.0645,398600.0
2007-09-21 10:00:00,27.53,27.71,27.49,27.51,64400.0,27.0253,27.202,26.986,27.0056,64400.0
2007-09-21 10:30:00,27.5,27.75,27.5,27.58,83100.0,26.9958,27.2412,26.9958,27.0744,83100.0
2007-09-21 11:00:00,27.61,27.86,27.6,27.86,54700.0,27.1038,27.3492,27.094,27.3492,54700.0
2007-09-21 11:30:00,27.87,27.94,27.78,27.91,55700.0,27.359,27.4278,27.2707,27.3983,55700.0
2007-09-21 12:00:00,27.93,27.93,27.71,27.81,50400.0,27.4179,27.4179,27.202,27.3001,50400.0
2007-09-21 12:30:00,27.83,27.96,27.75,27.79,66200.0,27.3198,27.4474,27.2412,27.2805,66200.0
2007-09-21 13:00:00,27.79,27.9,27.76,27.84,44100.0,27.2805,27.3885,27.2511,27.3296,44100.0
2007-09-21 13:30:00,27.84,27.87,27.71,27.71,55200.0,27.3296,27.359,27.202,27.202,55200.0
2007-09-21 14:00:00,27.72,27.72,27.63,27.65,30900.0,27.2118,27.2118,27.1234,27.1431,30900.0
2007-09-21 14:30:00,27.67,27.77,27.58,27.64,35600.0,27.1627,27.2609,27.0744,27.1333,35600.0
2007-09-21 15:00:00,27.64,27.72,27.61,27.65,80800.0,27.1333,27.2118,27.1038,27.1431,80800.0
2007-09-21 15:30:00,27.65,27.71,27.5,27.53,121100.0,27.1431,27.202,26.9958,27.0253,121100.0
2007-09-24 09:30:00,27.5,27.5,26.56,26.95,370700.0,26.9958,26.9958,26.0731,26.4559,370700.0
2007-09-24 10:00:00,26.93,27.28,26.87,27.28,208700.0,26.4363,26.7799,26.3774,26.7799,208700.0
2007-09-24 10:30:00,27.28,27.3,26.96,27.03,109200.0,26.7799,26.7995,26.4657,26.5344,109200.0
2007-09-24 11:00:00,27.03,27.06,26.79,26.86,116300.0,26.5344,26.5639,26.2988,26.3676,116300.0
2007-09-24 11:30:00,26.87,26.98,26.84,26.93,51600.0,26.3774,26.4854,26.3479,26.4363,51600.0
2007-09-24 12:00:00,26.9,26.94,26.76,26.8,91600.0,26.4068,26.4461,26.2694,26.3087,91600.0
2007-09-24 12:30:00,26.8,26.89,26.75,26.87,117600.0,26.3087,26.397,26.2596,26.3774,117600.0
2007-09-24 13:00:00,26.88,26.9,26.62,26.65,143500.0,26.3872,26.4068,26.132,26.1614,143500.0
2007-09-24 13:30:00,26.66,26.77,26.57,26.71,106500.0,26.1712,26.2792,26.0829,26.2203,106500.0
2007-09-24 14:00:00,26.71,26.78,26.67,26.74,87000.0,26.2203,26.289,26.181,26.2498,87000.0
2007-09-24 14:30:00,26.74,26.82,26.62,26.65,79200.0,26.2498,26.3283,26.132,26.1614,79200.0
2007-09-24 15:00:00,26.65,26.65,26.5,26.53,125000.0,26.1614,26.1614,26.0142,26.0436,125000.0
2007-09-24 15:30:00,26.53,26.62,26.44,26.62,281000.0,26.0436,26.132,25.9553,26.132,281000.0
2007-09-25 09:30:00,26.48,26.61,26.18,26.29,100600.0,25.9945,26.1221,25.7,25.808,100600.0
2007-09-25 10:00:00,26.24,26.47,26.1,26.18,76500.0,25.7589,25.9847,25.6215,25.7,76500.0
2007-09-25 10:30:00,26.2,26.29,26.12,26.16,93200.0,25.7197,25.808,25.6411,25.6804,93200.0
2007-09-25 11:00:00,26.15,26.46,26.05,26.2,86600.0,25.6706,25.9749,25.5724,25.7197,86600.0
2007-09-25 11:30:00,26.2,26.37,26.17,26.37,68100.0,25.7197,25.8865,25.6902,25.8865,68100.0
2007-09-25 12:00:00,26.39,26.4,26.23,26.35,66800.0,25.9062,25.916,25.7491,25.8669,66800.0
2007-09-25 12:30:00,26.34,26.42,26.25,26.42,50000.0,25.8571,25.9356,25.7687,25.9356,50000.0
2007-09-25 13:00:00,26.4,26.6,26.37,26.55,43400.0,25.916,26.1123,25.8865,26.0632,43400.0
2007-09-25 13:30:00,26.56,26.63,26.39,26.5,46200.0,26.0731,26.1418,25.9062,26.0142,46200.0
2007-09-25 14:00:00,26.5,26.51,26.33,26.35,70300.0,26.0142,26.024,25.8473,25.8669,70300.0
2007-09-25 14:30:00,26.35,26.37,26.24,26.28,157900.0,25.8669,25.8865,25.7589,25.7982,157900.0
2007-09-25 15:00:00,26.27,26.37,26.1,26.25,162000.0,25.7884,25.8865,25.6215,25.7687,162000.0
2007-09-25 15:30:00,26.27,26.48,26.09,26.4,182500.0,25.7884,25.9945,25.6117,25.916,182500.0
2007-09-26 09:30:00,26.76,26.96,26.57,26.95,148400.0,26.2694,26.4657,26.0829,26.4559,148400.0
2007-09-26 10:00:00,26.94,27.13,26.91,27.08,85700.0,26.4461,26.6326,26.4166,26.5835,85700.0
2007-09-26 10:30:00,27.08,27.43,27.0,27.19,117200.0,26.5835,26.9271,26.505,26.6915,117200.0
2007-09-26 11:00:00,27.22,27.45,27.22,27.29,94000.0,26.721,26.9467,26.721,26.7897,94000.0
2007-09-26 11:30:00,27.3,27.3,27.15,27.19,95000.0,26.7995,26.7995,26.6522,26.6915,95000.0
2007-09-26 12:00:00,27.17,27.2,27.07,27.09,43700.0,26.6719,26.7013,26.5737,26.5933,43700.0
2007-09-26 12:30:00,27.09,27.09,26.98,27.02,117500.0,26.5933,26.5933,26.4854,26.5246,117500.0
2007-09-26 13:00:00,27.02,27.08,26.98,27.01,50600.0,26.5246,26.5835,26.4854,26.5148,50600.0
2007-09-26 13:30:00,27.0,27.0,26.71,26.99,79500.0,26.505,26.505,26.2203,26.4952,79500.0
2007-09-26 14:00:00,26.98,26.99,26.82,26.84,72100.0,26.4854,26.4952,26.3283,26.3479,72100.0
2007-09-26 14:30:00,26.84,26.9,26.75,26.79,97100.0,26.3479,26.4068,26.2596,26.2988,97100.0
2007-09-26 15:00:00,26.79,26.93,26.49,26.93,194300.0,26.2988,26.4363,26.0043,26.4363,194300.0
2007-09-26 15:30:00,26.93,26.98,26.82,26.9,251700.0,26.4363,26.4854,26.3283,26.4068,251700.0
2007-09-27 09:30:00,27.12,27.19,26.78,26.86,64400.0,26.6228,26.6915,26.289,26.3676,64400.0
2007-09-27 10:00:00,26.84,26.99,26.61,26.76,188000.0,26.3479,26.4952,26.1221,26.2694,188000.0
2007-09-27 10:30:00,26.77,26.89,26.7,26.8,186800.0,26.2792,26.397,26.2105,26.3087,186800.0
2007-09-27 11:00:00,26.82,26.91,26.8,26.84,51500.0,26.3283,26.4166,26.3087,26.3479,51500.0
2007-09-27 11:30:00,26.82,26.9,26.77,26.79,89500.0,26.3283,26.4068,26.2792,26.2988,89500.0
2007-09-27 12:00:00,26.8,26.85,26.76,26.8,112000.0,26.3087,26.3577,26.2694,26.3087,112000.0
2007-09-27 12:30:00,26.79,26.85,26.7,26.78,49800.0,26.2988,26.3577,26.2105,26.289,49800.0
2007-09-27 13:00:00,26.8,26.91,26.73,26.88,87900.0,26.3087,26.4166,26.2399,26.3872,87900.0
2007-09-27 13:30:00,26.88,26.92,26.81,26.88,87600.0,26.3872,26.4265,26.3185,26.3872,87600.0
2007-09-27 14:00:00,26.87,26.92,26.68,26.76,112100.0,26.3774,26.4265,26.1909,26.2694,112100.0
2007-09-27 14:30:00,26.77,26.86,26.65,26.71,189100.0,26.2792,26.3676,26.1614,26.2203,189100.0
2007-09-27 15:00:00,26.71,26.82,26.71,26.76,202900.0,26.2203,26.3283,26.2203,26.2694,202900.0
2007-09-27 15:30:00,26.77,26.85,26.72,26.78,121600.0,26.2792,26.3577,26.2301,26.289,121600.0
2007-09-28 09:30:00,26.96,26.96,26.5,26.8,55400.0,26.4657,26.4657,26.0142,26.3087,55400.0
2007-09-28 10:00:00,26.79,26.96,26.5,26.63,120100.0,26.2988,26.4657,26.0142,26.1418,120100.0
2007-09-28 10:30:00,26.62,26.82,26.56,26.65,170300.0,26.132,26.3283,26.0731,26.1614,170300.0
2007-09-28 11:00:00,26.66,26.83,26.38,26.78,97000.0,26.1712,26.3381,25.8964,26.289,97000.0
2007-09-28 11:30:00,26.76,26.89,26.75,26.78,79500.0,26.2694,26.397,26.2596,26.289,79500.0
2007-09-28 12:00:00,26.78,26.85,26.75,26.84,41800.0,26.289,26.3577,26.2596,26.3479,41800.0
2007-09-28 12:30:00,26.83,26.9,26.76,26.76,59700.0,26.3381,26.4068,26.2694,26.2694,59700.0
2007-09-28 13:00:00,26.79,26.8,26.73,26.79,65400.0,26.2988,26.3087,26.2399,26.2988,65400.0
2007-09-28 13:30:00,26.78,26.92,26.78,26.89,59200.0,26.289,26.4265,26.289,26.397,59200.0
2007-09-28 14:00:00,26.89,26.9,26.72,26.75,106900.0,26.397,26.4068,26.2301,26.2596,106900.0
2007-09-28 14:30:00,26.75,26.79,26.48,26.76,136800.0,26.2596,26.2988,25.9945,26.2694,136800.0
2007-09-28 15:00:00,26.77,26.77,26.39,26.4,135800.0,26.2792,26.2792,25.9062,25.916,135800.0
2007-09-28 15:30:00,26.4,26.55,26.3,26.41,194700.0,25.916,26.0632,25.8178,25.9258,194700.0
2007-10-01 09:30:00,26.42,26.42,26.15,26.2,209400.0,25.9356,25.9356,25.6706,25.7197,209400.0
2007-10-01 10:00:00,26.19,26.32,26.18,26.29,221100.0,25.7098,25.8375,25.7,25.808,221100.0
2007-10-01 10:30:00,26.3,26.5,26.28,26.49,107400.0,25.8178,26.0142,25.7982,26.0043,107400.0
2007-10-01 11:00:00,26.5,26.68,26.42,26.68,120900.0,26.0142,26.1909,25.9356,26.1909,120900.0
2007-10-01 11:30:00,26.67,26.85,26.63,26.84,119500.0,26.181,26.3577,26.1418,26.3479,119500.0
2007-10-01 12:00:00,26.83,26.87,26.74,26.82,54700.0,26.3381,26.3774,26.2498,26.3283,54700.0
2007-10-01 12:30:00,26.81,26.97,26.79,26.95,64100.0,26.3185,26.4755,26.2988,26.4559,64100.0
2007-10-01 13:00:00,26.95,27.2,26.92,27.19,114100.0,26.4559,26.7013,26.4265,26.6915,114100.0
2007-10-01 13:30:00,27.19,27.2,27.11,27.17,68400.0,26.6915,26.7013,26.613,26.6719,68400.0
2007-10-01 14:00:00,27.18,27.29,27.07,27.08,128800.0,26.6817,26.7897,26.5737,26.5835,128800.0
2007-10-01 14:30:00,27.07,27.2,27.05,27.17,138700.0,26.5737,26.7013,26.5541,26.6719,138700.0
2007-10-01 15:00:00,27.17,27.17,26.86,26.86,140300.0,26.6719,26.6719,26.3676,26.3676,140300.0
2007-10-01 15:30:00,26.85,26.87,26.71,26.81,325200.0,26.3577,26.3774,26.2203,26.3185,325200.0
2007-10-02 09:30:00,27.14,27.18,26.66,26.69,104500.0,26.6424,26.6817,26.1712,26.2007,104500.0
2007-10-02 10:00:00,26.7,26.78,26.52,26.69,152300.0,26.2105,26.289,26.0338,26.2007,152300.0
2007-10-02 10:30:00,26.69,26.77,26.41,26.46,142700.0,26.2007,26.2792,25.9258,25.9749,142700.0
2007-10-02 11:00:00,26.47,26.5,26.4,26.45,42300.0,25.9847,26.0142,25.916,25.9651,42300.0
2007-10-02 11:30:00,26.45,26.59,26.36,26.4,124500.0,25.9651,26.1025,25.8767,25.916,124500.0
2007-10-02 12:00:00,26.41,26.52,26.36,26.45,57100.0,25.9258,26.0338,25.8767,25.9651,57100.0
2007-10-02 12:30:00,26.47,26.49,26.37,26.44,64400.0,25.9847,26.0043,25.8865,25.9553,64400.0
2007-10-02 13:00:00,26.47,26.48,26.38,26.4,94700.0,25.9847,25.9945,25.8964,25.916,94700.0
2007-10-02 13:30:00,26.42,26.46,26.29,26.31,93200.0,25.9356,25.9749,25.808,25.8276,93200.0
2007-10-02 14:00:00,26.32,26.5,26.31,26.42,388700.0,25.8375,26.0142,25.8276,25.9356,388700.0
2007-10-02 14:30:00,26.42,26.48,26.36,26.47,279900.0,25.9356,25.9945,25.8767,25.9847,279900.0
2007-10-02 15:00:00,26.47,26.5,26.36,26.46,483300.0,25.9847,26.0142,25.8767,25.9749,483300.0
2007-10-02 15:30:00,26.46,26.55,26.38,26.45,262700.0,25.9749,26.0632,25.8964,25.9651,262700.0
2007-10-03 09:30:00,26.53,26.71,26.43,26.51,454300.0,26.0436,26.2203,25.9454,26.024,454300.0
2007-10-03 10:00:00,26.5,26.71,26.4,26.6,355500.0,26.0142,26.2203,25.916,26.1123,355500.0
2007-10-03 10:30:00,26.61,26.93,26.55,26.93,140800.0,26.1221,26.4363,26.0632,26.4363,140800.0
2007-10-03 11:00:00,26.95,27.1,26.86,27.1,215200.0,26.4559,26.6032,26.3676,26.6032,215200.0
2007-10-03 11:30:00,27.12,27.53,27.11,27.52,251500.0,26.6228,27.0253,26.613,27.0155,251500.0
2007-10-03 12:00:00,27.53,27.89,27.5,27.65,114200.0,27.0253,27.3787,26.9958,27.1431,114200.0
2007-10-03 12:30:00,27.65,27.84,27.54,27.8,107200.0,27.1431,27.3296,27.0351,27.2903,107200.0
2007-10-03 13:00:00,27.8,27.82,27.67,27.74,169000.0,27.2903,27.31,27.1627,27.2314,169000.0
2007-10-03 13:30:00,27.72,27.9,27.72,27.88,170800.0,27.2118,27.3885,27.2118,27.3689,170800.0
2007-10-03 14:00:00,27.89,28.17,27.86,28.1,414400.0,27.3787,27.6535,27.3492,27.5848,414400.0
2007-10-03 14:30:00,28.06,28.16,27.94,28.09,252100.0,27.5456,27.6437,27.4278,27.575,252100.0
2007-10-03 15:00:00,28.09,28.43,28.05,28.08,303400.0,27.575,27.9088,27.5357,27.5652,303400.0
2007-10-03 15:30:00,28.07,28.25,27.76,28.16,452500.0,27.5554,27.7321,27.2511,27.6437,452500.0
2007-10-04 09:30:00,28.34,28.87,28.15,28.55,277300.0,27.8204,28.3407,27.6339,28.0266,277300.0
2007-10-04 10:00:00,28.55,28.65,28.24,28.5,231700.0,28.0266,28.1247,27.7223,27.9775,231700.0
2007-10-04 10:30:00,28.51,29.06,28.48,29.03,267900.0,27.9873,28.5272,27.9579,28.4978,267900.0
2007-10-04 11:00:00,29.03,29.05,28.45,28.9,388000.0,28.4978,28.5174,27.9284,28.3702,388000.0
2007-10-04 11:30:00,28.89,29.0,28.84,28.87,142900.0,28.3603,28.4683,28.3113,28.3407,142900.0
2007-10-04 12:00:00,28.87,28.88,28.56,28.7,102400.0,28.3407,28.3505,28.0364,28.1738,102400.0
2007-10-04 12:30:00,28.71,28.75,28.59,28.66,120800.0,28.1836,28.2229,28.0658,28.1346,120800.0
2007-10-04 13:00:00,28.66,28.8,28.62,28.75,79600.0,28.1346,28.272,28.0953,28.2229,79600.0
2007-10-04 13:30:00,28.75,28.77,28.69,28.72,53300.0,28.2229,28.2425,28.164,28.1935,53300.0
2007-10-04 14:00:00,28.72,28.91,28.68,28.78,124100.0,28.1935,28.38,28.1542,28.2524,124100.0
2007-10-04 14:30:00,28.78,29.01,28.72,28.99,187600.0,28.2524,28.4781,28.1935,28.4585,187600.0
2007-10-04 15:00:00,28.99,29.05,28.83,28.9,194400.0,28.4585,28.5174,28.3014,28.3702,194400.0
2007-10-04 15:30:00,28.9,29.1,28.83,29.1,329200.0,28.3702,28.5665,28.3014,28.5665,329200.0
2007-10-05 09:30:00,29.2,29.49,28.38,28.58,321200.0,28.6647,28.9493,27.8597,28.056,321200.0
2007-10-05 10:00:00,28.59,28.93,28.52,28.71,180400.0,28.0658,28.3996,27.9971,28.1836,180400.0
2007-10-05 10:30:00,28.71,28.88,28.51,28.88,114900.0,28.1836,28.3505,27.9873,28.3505,114900.0
2007-10-05 11:00:00,28.88,29.0,28.83,29.0,106700.0,28.3505,28.4683,28.3014,28.4683,106700.0
2007-10-05 11:30:00,28.98,29.04,28.94,28.95,78100.0,28.4487,28.5076,28.4094,28.4192,78100.0
2007-10-05 12:00:00,28.94,29.0,28.8,29.0,211700.0,28.4094,28.4683,28.272,28.4683,211700.0
2007-10-05 12:30:00,29.0,29.1,28.95,29.04,59000.0,28.4683,28.5665,28.4192,28.5076,59000.0
2007-10-05 13:00:00,29.05,29.24,29.0,29.12,113900.0,28.5174,28.7039,28.4683,28.5861,113900.0
2007-10-05 13:30:00,29.12,29.3,29.0,29.18,118200.0,28.5861,28.7628,28.4683,28.645,118200.0
2007-10-05 14:00:00,29.18,29.5,29.17,29.47,79400.0,28.645,28.9592,28.6352,28.9297,79400.0
2007-10-05 14:30:00,29.48,29.5,29.39,29.45,76600.0,28.9395,28.9592,28.8512,28.9101,76600.0
2007-10-05 15:00:00,29.44,29.5,29.37,29.37,110800.0,28.9003,28.9592,28.8315,28.8315,110800.0
2007-10-05 15:30:00,29.36,29.42,29.23,29.29,190200.0,28.8217,28.8806,28.6941,28.753,190200.0
2007-10-08 09:30:00,29.18,29.5,29.12,29.49,139800.0,28.645,28.9592,28.5861,28.9493,139800.0
2007-10-08 10:00:00,29.47,29.72,29.47,29.67,118300.0,28.9297,29.1751,28.9297,29.126,118300.0
2007-10-08 10:30:00,29.65,29.77,29.57,29.58,88100.0,29.1064,29.2242,29.0279,29.0377,88100.0
2007-10-08 11:00:00,29.6,29.63,29.43,29.52,124600.0,29.0573,29.0868,28.8904,28.9788,124600.0
2007-10-08 11:30:00,29.51,29.59,29.39,29.59,52300.0,28.969,29.0475,28.8512,29.0475,52300.0
2007-10-08 12:00:00,29.59,29.6,29.43,29.5,47100.0,29.0475,29.0573,28.8904,28.9592,47100.0
2007-10-08 12:30:00,29.49,29.51,29.34,29.5,160400.0,28.9493,28.969,28.8021,28.9592,160400.0
2007-10-08 13:00:00,29.51,29.63,29.46,29.63,95500.0,28.969,29.0868,28.9199,29.0868,95500.0
2007-10-08 13:30:00,29.64,29.93,29.62,29.75,99400.0,29.0966,29.3813,29.077,29.2046,99400.0
2007-10-08 14:00:00,29.73,29.82,29.63,29.82,59200.0,29.1849,29.2733,29.0868,29.2733,59200.0
2007-10-08 14:30:00,29.82,29.82,29.7,29.71,124400.0,29.2733,29.2733,29.1555,29.1653,124400.0
2007-10-08 15:00:00,29.72,29.75,29.61,29.62,133200.0,29.1751,29.2046,29.0671,29.077,133200.0
2007-10-08 15:30:00,29.61,29.72,29.31,29.57,232000.0,29.0671,29.1751,28.7726,29.0279,232000.0
2007-10-09 09:30:00,29.53,29.99,29.41,29.99,89200.0,28.9886,29.4402,28.8708,29.4402,89200.0
2007-10-09 10:00:00,29.97,30.21,29.64,29.69,80700.0,29.4205,29.6561,29.0966,29.1457,80700.0
2007-10-09 10:30:00,29.69,29.84,29.56,29.83,46300.0,29.1457,29.2929,29.0181,29.2831,46300.0
2007-10-09 11:00:00,29.8,29.83,29.59,29.63,33300.0,29.2537,29.2831,29.0475,29.0868,33300.0
2007-10-09 11:30:00,29.63,29.78,29.63,29.77,25900.0,29.0868,29.234,29.0868,29.2242,25900.0
2007-10-09 12:00:00,29.77,29.78,29.67,29.76,50200.0,29.2242,29.234,29.126,29.2144,50200.0
2007-10-09 12:30:00,29.76,30.19,29.75,30.12,156400.0,29.2144,29.6365,29.2046,29.5678,156400.0
2007-10-09 13:00:00,30.13,30.29,30.0,30.12,274900.0,29.5776,29.7347,29.45,29.5678,274900.0
2007-10-09 13:30:00,30.11,30.41,30.03,30.03,137600.0,29.558,29.8525,29.4794,29.4794,137600.0
2007-10-09 14:00:00,30.0,30.15,29.97,30.13,104200.0,29.45,29.5972,29.4205,29.5776,104200.0
2007-10-09 14:30:00,30.13,30.15,30.08,30.15,114300.0,29.5776,29.5972,29.5285,29.5972,114300.0
2007-10-09 15:00:00,30.15,30.47,30.1,30.47,138900.0,29.5972,29.9114,29.5482,29.9114,138900.0
2007-10-09 15:30:00,30.47,30.55,30.03,30.21,336200.0,29.9114,29.9899,29.4794,29.6561,336200.0
2007-10-10 09:30:00,30.2,30.9,30.0,30.25,213200.0,29.6463,30.3335,29.45,29.6954,213200.0
2007-10-10 10:00:00,30.25,30.4,30.16,30.18,116100.0,29.6954,29.8427,29.6071,29.6267,116100.0
2007-10-10 10:30:00,30.18,30.37,30.18,30.31,73800.0,29.6267,29.8132,29.6267,29.7543,73800.0
2007-10-10 11:00:00,30.31,30.98,30.31,30.97,324800.0,29.7543,30.412,29.7543,30.4022,324800.0
2007-10-10 11:30:00,30.97,31.08,30.61,30.61,181100.0,30.4022,30.5102,30.0488,30.0488,181100.0
2007-10-10 12:00:00,30.61,30.67,30.48,30.59,273700.0,30.0488,30.1077,29.9212,30.0292,273700.0
2007-10-10 12:30:00,30.59,30.74,30.54,30.65,84700.0,30.0292,30.1764,29.9801,30.0881,84700.0
2007-10-10 13:00:00,30.66,30.73,30.59,30.69,159800.0,30.0979,30.1666,30.0292,30.1273,159800.0
2007-10-10 13:30:00,30.71,30.93,30.65,30.73,118400.0,30.147,30.3629,30.0881,30.1666,118400.0
2007-10-10 14:00:00,30.72,30.94,30.7,30.92,112700.0,30.1568,30.3728,30.1372,30.3531,112700.0
2007-10-10 14:30:00,30.9,31.23,30.88,31.14,192000.0,30.3335,30.6574,30.3139,30.5691,192000.0
2007-10-10 15:00:00,31.13,31.36,31.12,31.28,256700.0,30.5593,30.7851,30.5495,30.7065,256700.0
2007-10-10 15:30:00,31.29,31.42,31.09,31.27,567000.0,30.7163,30.844,30.52,30.6967,567000.0
2007-10-11 09:30:00,31.52,31.79,31.17,31.5,304700.0,30.9421,31.2072,30.5985,30.9225,304700.0
2007-10-11 10:00:00,31.5,31.87,31.4,31.83,227900.0,30.9225,31.2857,30.8243,31.2464,227900.0
2007-10-11 10:30:00,31.83,31.92,31.59,31.64,180700.0,31.2464,31.3348,31.0108,31.0599,180700.0
2007-10-11 11:00:00,31.65,31.73,31.44,31.6,111300.0,31.0697,31.1483,30.8636,31.0207,111300.0
2007-10-11 11:30:00,31.63,31.8,31.58,31.71,58100.0,31.0501,31.217,31.001,31.1286,58100.0
2007-10-11 12:00:00,31.69,31.92,31.69,31.85,166800.0,31.109,31.3348,31.109,31.2661,166800.0
2007-10-11 12:30:00,31.86,31.95,31.82,31.93,120500.0,31.2759,31.3642,31.2366,31.3446,120500.0
2007-10-11 13:00:00,31.92,31.99,31.86,31.95,102700.0,31.3348,31.4035,31.2759,31.3642,102700.0
2007-10-11 13:30:00,31.96,31.96,31.8,31.8,212700.0,31.3741,31.3741,31.217,31.217,212700.0
2007-10-11 14:00:00,31.8,31.92,31.64,31.69,406600.0,31.217,31.3348,31.0599,31.109,406600.0
2007-10-11 14:30:00,31.69,31.91,31.61,31.85,203400.0,31.109,31.325,31.0305,31.2661,203400.0
2007-10-11 15:00:00,31.87,31.9,31.49,31.54,835900.0,31.2857,31.3152,30.9127,30.9618,835900.0
2007-10-11 15:30:00,31.55,31.8,31.43,31.58,734100.0,30.9716,31.217,30.8538,31.001,734100.0
2007-10-12 09:30:00,31.73,31.77,31.28,31.63,99600.0,31.1483,31.1875,30.7065,31.0501,99600.0
2007-10-12 10:00:00,31.66,31.7,31.38,31.53,133300.0,31.0796,31.1188,30.8047,30.9519,133300.0
2007-10-12 10:30:00,31.54,31.55,31.44,31.48,46400.0,30.9618,30.9716,30.8636,30.9029,46400.0
2007-10-12 11:00:00,31.52,31.73,31.49,31.6,101900.0,30.9421,31.1483,30.9127,31.0207,101900.0
2007-10-12 11:30:00,31.62,31.74,31.55,31.56,91600.0,31.0403,31.1581,30.9716,30.9814,91600.0
2007-10-12 12:00:00,31.55,31.55,31.22,31.28,92100.0,30.9716,30.9716,30.6476,30.7065,92100.0
2007-10-12 12:30:00,31.26,31.5,31.12,31.29,129800.0,30.6869,30.9225,30.5495,30.7163,129800.0
2007-10-12 13:00:00,31.28,31.29,30.91,31.07,119200.0,30.7065,30.7163,30.3433,30.5004,119200.0
2007-10-12 13:30:00,31.06,31.12,31.0,31.1,85800.0,30.4906,30.5495,30.4317,30.5298,85800.0
2007-10-12 14:00:00,31.11,31.38,30.99,31.09,199300.0,30.5396,30.8047,30.4218,30.52,199300.0
2007-10-12 14:30:00,31.1,31.44,31.07,31.43,118800.0,30.5298,30.8636,30.5004,30.8538,118800.0
2007-10-12 15:00:00,31.43,31.43,31.19,31.24,107600.0,30.8538,30.8538,30.6182,30.6673,107600.0
2007-10-12 15:30:00,31.24,31.4,31.2,31.3,210300.0,30.6673,30.8243,30.628,30.7262,210300.0
2007-10-15 09:30:00,31.48,31.48,31.15,31.32,75600.0,30.9029,30.9029,30.5789,30.7458,75600.0
2007-10-15 10:00:00,31.29,31.63,31.18,31.54,70000.0,30.7163,31.0501,30.6084,30.9618,70000.0
2007-10-15 10:30:00,31.54,31.63,30.92,30.96,87300.0,30.9618,31.0501,30.3531,30.3924,87300.0
2007-10-15 11:00:00,31.0,31.03,30.58,30.74,137000.0,30.4317,30.4611,30.0194,30.1764,137000.0
2007-10-15 11:30:00,30.74,31.04,30.66,30.92,82400.0,30.1764,30.4709,30.0979,30.3531,82400.0
2007-10-15 12:00:00,30.92,30.92,30.66,30.67,110100.0,30.3531,30.3531,30.0979,30.1077,110100.0
2007-10-15 12:30:00,30.67,30.8,30.52,30.57,52900.0,30.1077,30.2353,29.9605,30.0095,52900.0
2007-10-15 13:00:00,30.55,30.63,30.46,30.58,54000.0,29.9899,30.0684,29.9016,30.0194,54000.0
2007-10-15 13:30:00,30.58,30.68,30.45,30.68,92500.0,30.0194,30.1175,29.8917,30.1175,92500.0
2007-10-15 14:00:00,30.69,30.81,30.62,30.78,57500.0,30.1273,30.2451,30.0586,30.2157,57500.0
2007-10-15 14:30:00,30.8,30.81,30.64,30.69,47000.0,30.2353,30.2451,30.0783,30.1273,47000.0
2007-10-15 15:00:00,30.69,30.87,30.66,30.82,101300.0,30.1273,30.304,30.0979,30.255,101300.0
2007-10-15 15:30:00,30.82,30.9,30.67,30.9,189800.0,30.255,30.3335,30.1077,30.3335,189800.0
2007-10-16 09:30:00,30.8,31.16,30.58,30.88,199700.0,30.2353,30.5887,30.0194,30.3139,199700.0
2007-10-16 10:00:00,30.89,30.93,30.33,30.43,191200.0,30.3237,30.3629,29.7739,29.8721,191200.0
2007-10-16 10:30:00,30.41,30.53,30.25,30.39,187100.0,29.8525,29.9703,29.6954,29.8328,187100.0
2007-10-16 11:00:00,30.38,30.38,30.2,30.31,96200.0,29.823,29.823,29.6463,29.7543,96200.0
2007-10-16 11:30:00,30.31,30.58,30.24,30.41,144800.0,29.7543,30.0194,29.6856,29.8525,144800.0
2007-10-16 12:00:00,30.4,30.55,30.34,30.54,84300.0,29.8427,29.9899,29.7838,29.9801,84300.0
2007-10-16 12:30:00,30.54,30.62,30.46,30.5,80900.0,29.9801,30.0586,29.9016,29.9408,80900.0
2007-10-16 13:00:00,30.5,30.53,30.38,30.41,87500.0,29.9408,29.9703,29.823,29.8525,87500.0
2007-10-16 13:30:00,30.41,30.49,30.35,30.41,81800.0,29.8525,29.931,29.7936,29.8525,81800.0
2007-10-16 14:00:00,30.41,30.43,30.32,30.36,89700.0,29.8525,29.8721,29.7641,29.8034,89700.0
2007-10-16 14:30:00,30.34,30.42,30.29,30.29,145800.0,29.7838,29.8623,29.7347,29.7347,145800.0
2007-10-16 15:00:00,30.3,30.42,30.28,30.38,178900.0,29.7445,29.8623,29.7249,29.823,178900.0
2007-10-16 15:30:00,30.38,30.55,30.38,30.43,198700.0,29.823,29.9899,29.823,29.8721,198700.0
2007-10-17 09:30:00,30.82,31.65,30.82,31.31,339400.0,30.255,31.0697,30.255,30.736,339400.0
2007-10-17 10:00:00,31.28,31.28,30.82,31.0,254100.0,30.7065,30.7065,30.255,30.4317,254100.0
2007-10-17 10:30:00,31.0,31.03,30.82,30.94,97000.0,30.4317,30.4611,30.255,30.3728,97000.0
2007-10-17 11:00:00,30.94,30.99,30.83,30.95,86700.0,30.3728,30.4218,30.2648,30.3826,86700.0
2007-10-17 11:30:00,30.95,31.08,30.88,30.95,63000.0,30.3826,30.5102,30.3139,30.3826,63000.0
2007-10-17 12:00:00,30.96,31.05,30.93,30.94,100400.0,30.3924,30.4807,30.3629,30.3728,100400.0
2007-10-17 12:30:00,30.94,30.99,30.77,30.81,108300.0,30.3728,30.4218,30.2059,30.2451,108300.0
2007-10-17 13:00:00,30.81,30.95,30.77,30.91,109200.0,30.2451,30.3826,30.2059,30.3433,109200.0
2007-10-17 13:30:00,30.91,30.94,30.75,30.85,119300.0,30.3433,30.3728,30.1862,30.2844,119300.0
2007-10-17 14:00:00,30.85,31.0,30.78,30.87,166000.0,30.2844,30.4317,30.2157,30.304,166000.0
2007-10-17 14:30:00,30.87,31.0,30.78,30.99,113200.0,30.304,30.4317,30.2157,30.4218,113200.0
2007-10-17 15:00:00,31.0,31.25,30.92,31.13,222300.0,30.4317,30.6771,30.3531,30.5593,222300.0
2007-10-17 15:30:00,31.11,31.39,31.06,31.31,187100.0,30.5396,30.8145,30.4906,30.736,187100.0
2007-10-18 09:30:00,31.39,31.39,30.85,30.92,119400.0,30.8145,30.8145,30.2844,30.3531,119400.0
2007-10-18 10:00:00,30.9,31.02,30.74,31.01,116400.0,30.3335,30.4513,30.1764,30.4415,116400.0
2007-10-18 10:30:00,31.0,31.31,31.0,31.21,54400.0,30.4317,30.736,30.4317,30.6378,54400.0
2007-10-18 11:00:00,31.2,31.48,31.12,31.46,115600.0,30.628,30.9029,30.5495,30.8832,115600.0
2007-10-18 11:30:00,31.47,31.5,31.33,31.4,73900.0,30.893,30.9225,30.7556,30.8243,73900.0
2007-10-18 12:00:00,31.4,31.48,31.34,31.37,55600.0,30.8243,30.9029,30.7654,30.7949,55600.0
2007-10-18 12:30:00,31.37,31.6,31.33,31.44,101900.0,30.7949,31.0207,30.7556,30.8636,101900.0
2007-10-18 13:00:00,31.43,31.5,31.33,31.45,46100.0,30.8538,30.9225,30.7556,30.8734,46100.0
2007-10-18 13:30:00,31.44,31.6,31.43,31.6,77500.0,30.8636,31.0207,30.8538,31.0207,77500.0
2007-10-18 14:00:00,31.58,31.75,31.49,31.55,64900.0,31.001,31.1679,30.9127,30.9716,64900.0
2007-10-18 14:30:00,31.55,31.77,31.55,31.77,228100.0,30.9716,31.1875,30.9716,31.1875,228100.0
2007-10-18 15:00:00,31.76,31.86,31.7,31.81,95000.0,31.1777,31.2759,31.1188,31.2268,95000.0
2007-10-18 15:30:00,31.81,32.07,31.73,32.0,234500.0,31.2268,31.482,31.1483,31.4133,234500.0
2007-10-19 09:30:00,32.0,32.1,31.7,31.98,247300.0,31.4133,31.5115,31.1188,31.3937,247300.0
2007-10-19 10:00:00,32.0,32.0,31.48,31.59,119600.0,31.4133,31.4133,30.9029,31.0108,119600.0
2007-10-19 10:30:00,31.58,31.59,31.05,31.16,181100.0,31.001,31.0108,30.4807,30.5887,181100.0
2007-10-19 11:00:00,31.15,31.48,31.13,31.23,151400.0,30.5789,30.9029,30.5593,30.6574,151400.0
2007-10-19 11:30:00,31.21,31.29,31.03,31.2,470300.0,30.6378,30.7163,30.4611,30.628,470300.0
2007-10-19 12:00:00,31.2,31.31,31.06,31.19,138000.0,30.628,30.736,30.4906,30.6182,138000.0
2007-10-19 12:30:00,31.2,31.23,31.09,31.14,110400.0,30.628,30.6574,30.52,30.5691,110400.0
2007-10-19 13:00:00,31.14,31.15,31.04,31.09,72200.0,30.5691,30.5789,30.4709,30.52,72200.0
2007-10-19 13:30:00,31.11,31.14,31.05,31.05,49200.0,30.5396,30.5691,30.4807,30.4807,49200.0
2007-10-19 14:00:00,31.05,31.1,30.9,30.96,96800.0,30.4807,30.5298,30.3335,30.3924,96800.0
2007-10-19 14:30:00,30.97,30.99,30.83,30.85,77800.0,30.4022,30.4218,30.2648,30.2844,77800.0
2007-10-19 15:00:00,30.85,30.89,30.56,30.66,96200.0,30.2844,30.3237,29.9997,30.0979,96200.0
2007-10-19 15:30:00,30.65,30.74,30.46,30.57,207200.0,30.0881,30.1764,29.9016,30.0095,207200.0
2007-10-22 09:30:00,30.44,30.5,29.9,30.29,160600.0,29.8819,29.9408,29.3518,29.7347,160600.0
2007-10-22 10:00:00,30.29,30.96,30.07,30.39,94500.0,29.7347,30.3924,29.5187,29.8328,94500.0
2007-10-22 10:30:00,30.42,30.44,30.0,30.09,105800.0,29.8623,29.8819,29.45,29.5383,105800.0
2007-10-22 11:00:00,30.05,30.09,29.94,30.02,318400.0,29.4991,29.5383,29.3911,29.4696,318400.0
2007-10-22 11:30:00,30.02,30.15,30.0,30.14,135500.0,29.4696,29.5972,29.45,29.5874,135500.0
2007-10-22 12:00:00,30.14,30.17,30.08,30.14,46900.0,29.5874,29.6169,29.5285,29.5874,46900.0
2007-10-22 12:30:00,30.14,30.25,30.09,30.24,109100.0,29.5874,29.6954,29.5383,29.6856,109100.0
2007-10-22 13:00:00,30.23,30.53,30.23,30.53,89800.0,29.6758,29.9703,29.6758,29.9703,89800.0
2007-10-22 13:30:00,30.53,30.57,30.43,30.43,57800.0,29.9703,30.0095,29.8721,29.8721,57800.0
2007-10-22 14:00:00,30.43,30.56,30.35,30.35,44800.0,29.8721,29.9997,29.7936,29.7936,44800.0
2007-10-22 14:30:00,30.36,30.42,30.11,30.15,73600.0,29.8034,29.8623,29.558,29.5972,73600.0
2007-10-22 15:00:00,30.15,30.27,30.0,30.03,178400.0,29.5972,29.715,29.45,29.4794,178400.0
2007-10-22 15:30:00,30.04,30.39,30.04,30.29,238800.0,29.4893,29.8328,29.4893,29.7347,238800.0
2007-10-23 09:30:00,30.36,30.9,30.31,30.74,111900.0,29.8034,30.3335,29.7543,30.1764,111900.0
2007-10-23 10:00:00,30.77,30.84,30.41,30.66,138000.0,30.2059,30.2746,29.8525,30.0979,138000.0
2007-10-23 10:30:00,30.66,30.67,30.41,30.45,44100.0,30.0979,30.1077,29.8525,29.8917,44100.0
2007-10-23 11:00:00,30.48,30.48,30.21,30.25,92500.0,29.9212,29.9212,29.6561,29.6954,92500.0
2007-10-23 11:30:00,30.25,30.28,30.14,30.2,76400.0,29.6954,29.7249,29.5874,29.6463,76400.0
2007-10-23 12:00:00,30.17,30.27,30.09,30.25,66300.0,29.6169,29.715,29.5383,29.6954,66300.0
2007-10-23 12:30:00,30.25,30.58,30.25,30.43,50800.0,29.6954,30.0194,29.6954,29.8721,50800.0
2007-10-23 13:00:00,30.43,30.52,30.38,30.38,52500.0,29.8721,29.9605,29.823,29.823,52500.0
2007-10-23 13:30:00,30.38,30.4,30.22,30.35,98300.0,29.823,29.8427,29.666,29.7936,98300.0
2007-10-23 14:00:00,30.34,30.56,30.28,30.56,106800.0,29.7838,29.9997,29.7249,29.9997,106800.0
2007-10-23 14:30:00,30.55,30.62,30.34,30.37,62800.0,29.9899,30.0586,29.7838,29.8132,62800.0
2007-10-23 15:00:00,30.35,30.46,30.29,30.29,105100.0,29.7936,29.9016,29.7347,29.7347,105100.0
2007-10-23 15:30:00,30.32,30.63,30.24,30.5,181000.0,29.7641,30.0684,29.6856,29.9408,181000.0
2007-10-24 09:30:00,30.49,30.6,30.31,30.44,57700.0,29.931,30.039,29.7543,29.8819,57700.0
2007-10-24 10:00:00,30.45,30.46,30.0,30.08,80900.0,29.8917,29.9016,29.45,29.5285,80900.0
2007-10-24 10:30:00,30.1,30.22,29.99,29.99,196700.0,29.5482,29.666,29.4402,29.4402,196700.0
2007-10-24 11:00:00,29.99,30.07,29.72,29.89,106400.0,29.4402,29.5187,29.1751,29.342,106400.0
2007-10-24 11:30:00,29.92,29.92,29.71,29.73,72400.0,29.3715,29.3715,29.1653,29.1849,72400.0
2007-10-24 12:00:00,29.71,30.07,29.69,29.95,83500.0,29.1653,29.5187,29.1457,29.4009,83500.0
2007-10-24 12:30:00,29.95,30.18,29.85,29.85,109100.0,29.4009,29.6267,29.3027,29.3027,109100.0
2007-10-24 13:00:00,29.85,30.02,29.83,30.02,54200.0,29.3027,29.4696,29.2831,29.4696,54200.0
2007-10-24 13:30:00,30.0,30.25,29.9,29.98,134300.0,29.45,29.6954,29.3518,29.4304,134300.0
2007-10-24 14:00:00,29.99,30.27,29.78,30.22,87400.0,29.4402,29.715,29.234,29.666,87400.0
2007-10-24 14:30:00,30.2,30.5,30.2,30.49,100100.0,29.6463,29.9408,29.6463,29.931,100100.0
2007-10-24 15:00:00,30.49,30.92,30.48,30.92,127900.0,29.931,30.3531,29.9212,30.3531,127900.0
2007-10-24 15:30:00,30.88,30.95,30.57,30.82,162700.0,30.3139,30.3826,30.0095,30.255,162700.0
2007-10-25 09:30:00,31.21,31.35,30.81,30.87,132600.0,30.6378,30.7752,30.2451,30.304,132600.0
2007-10-25 10:00:00,30.84,31.1,30.84,31.1,107400.0,30.2746,30.5298,30.2746,30.5298,107400.0
2007-10-25 10:30:00,31.11,31.19,30.9,31.03,48800.0,30.5396,30.6182,30.3335,30.4611,48800.0
2007-10-25 11:00:00,31.06,31.06,30.83,30.89,36100.0,30.4906,30.4906,30.2648,30.3237,36100.0
2007-10-25 11:30:00,30.88,30.95,30.42,30.42,60900.0,30.3139,30.3826,29.8623,29.8623,60900.0
2007-10-25 12:00:00,30.45,30.92,30.4,30.9,103300.0,29.8917,30.3531,29.8427,30.3335,103300.0
2007-10-25 12:30:00,30.87,30.94,30.73,30.9,61200.0,30.304,30.3728,30.1666,30.3335,61200.0
2007-10-25 13:00:00,30.9,30.98,30.76,30.84,74700.0,30.3335,30.412,30.1961,30.2746,74700.0
2007-10-25 13:30:00,30.86,30.91,30.72,30.84,100400.0,30.2942,30.3433,30.1568,30.2746,100400.0
2007-10-25 14:00:00,30.84,30.99,30.73,30.92,76300.0,30.2746,30.4218,30.1666,30.3531,76300.0
2007-10-25 14:30:00,30.94,31.1,30.8,31.05,92400.0,30.3728,30.5298,30.2353,30.4807,92400.0
2007-10-25 15:00:00,31.08,31.09,30.86,31.0,67200.0,30.5102,30.52,30.2942,30.4317,67200.0
2007-10-25 15:30:00,31.0,31.19,30.87,31.15,140200.0,30.4317,30.6182,30.304,30.5789,140200.0
2007-10-26 09:30:00,31.79,32.1,31.7,31.71,91700.0,31.2072,31.5115,31.1188,31.1286,91700.0
2007-10-26 10:00:00,31.72,32.14,31.59,31.95,116500.0,31.1385,31.5508,31.0108,31.3642,116500.0
2007-10-26 10:30:00,32.0,32.05,31.64,32.02,101900.0,31.4133,31.4624,31.0599,31.433,101900.0
2007-10-26 11:00:00,32.01,32.14,31.98,32.06,45300.0,31.4231,31.5508,31.3937,31.4722,45300.0
2007-10-26 11:30:00,32.06,32.12,31.89,31.92,73800.0,31.4722,31.5311,31.3053,31.3348,73800.0
2007-10-26 12:00:00,31.91,32.21,31.9,32.21,124200.0,31.325,31.6195,31.3152,31.6195,124200.0
2007-10-26 12:30:00,32.19,32.61,32.19,32.35,123400.0,31.5998,32.0121,31.5998,31.7569,123400.0
2007-10-26 13:00:00,32.35,32.53,32.22,32.5,117400.0,31.7569,31.9336,31.6293,31.9042,117400.0
2007-10-26 13:30:00,32.49,32.53,32.2,32.2,69000.0,31.8943,31.9336,31.6097,31.6097,69000.0
2007-10-26 14:00:00,32.19,32.43,32.19,32.26,55200.0,31.5998,31.8354,31.5998,31.6686,55200.0
2007-10-26 14:30:00,32.26,32.36,32.25,32.33,80500.0,31.6686,31.7667,31.6587,31.7373,80500.0
2007-10-26 15:00:00,32.33,32.35,32.15,32.3,257600.0,31.7373,31.7569,31.5606,31.7078,257600.0
2007-10-26 15:30:00,32.3,32.42,32.25,32.27,163800.0,31.7078,31.8256,31.6587,31.6784,163800.0
2007-10-29 09:30:00,32.51,32.81,32.23,32.28,123400.0,31.914,32.2085,31.6391,31.6882,123400.0
2007-10-29 10:00:00,32.28,32.37,32.01,32.12,114900.0,31.6882,31.7765,31.4231,31.5311,114900.0
2007-10-29 10:30:00,32.1,32.25,32.03,32.24,92000.0,31.5115,31.6587,31.4428,31.6489,92000.0
2007-10-29 11:00:00,32.23,32.35,32.19,32.29,69500.0,31.6391,31.7569,31.5998,31.698,69500.0
2007-10-29 11:30:00,32.28,32.35,32.18,32.19,50500.0,31.6882,31.7569,31.59,31.5998,50500.0
2007-10-29 12:00:00,32.2,32.35,32.19,32.34,43700.0,31.6097,31.7569,31.5998,31.7471,43700.0
2007-10-29 12:30:00,32.33,32.35,32.24,32.34,28700.0,31.7373,31.7569,31.6489,31.7471,28700.0
2007-10-29 13:00:00,32.34,32.35,32.3,32.3,68000.0,31.7471,31.7569,31.7078,31.7078,68000.0
2007-10-29 13:30:00,32.29,32.47,32.29,32.46,79300.0,31.698,31.8747,31.698,31.8649,79300.0
2007-10-29 14:00:00,32.46,32.55,32.32,32.37,32100.0,31.8649,31.9532,31.7275,31.7765,32100.0
2007-10-29 14:30:00,32.38,32.6,32.3,32.58,130800.0,31.7864,32.0023,31.7078,31.9827,130800.0
2007-10-29 15:00:00,32.57,32.62,32.41,32.61,116600.0,31.9729,32.022,31.8158,32.0121,116600.0
2007-10-29 15:30:00,32.6,32.74,32.42,32.67,207300.0,32.0023,32.1398,31.8256,32.071,207300.0
2007-10-30 09:30:00,32.65,32.66,32.19,32.33,148200.0,32.0514,32.0612,31.5998,31.7373,148200.0
2007-10-30 10:00:00,32.33,32.46,32.22,32.39,122100.0,31.7373,31.8649,31.6293,31.7962,122100.0
2007-10-30 10:30:00,32.39,32.42,32.28,32.34,39000.0,31.7962,31.8256,31.6882,31.7471,39000.0
2007-10-30 11:00:00,32.33,32.34,32.06,32.08,86700.0,31.7373,31.7471,31.4722,31.4919,86700.0
2007-10-30 11:30:00,32.07,32.16,31.83,31.85,54900.0,31.482,31.5704,31.2464,31.2661,54900.0
2007-10-30 12:00:00,31.87,32.0,31.82,31.85,30800.0,31.2857,31.4133,31.2366,31.2661,30800.0
2007-10-30 12:30:00,31.85,31.98,31.77,31.8,41000.0,31.2661,31.3937,31.1875,31.217,41000.0
2007-10-30 13:00:00,31.8,31.87,31.74,31.85,57600.0,31.217,31.2857,31.1581,31.2661,57600.0
2007-10-30 13:30:00,31.85,32.0,31.7,31.99,54100.0,31.2661,31.4133,31.1188,31.4035,54100.0
2007-10-30 14:00:00,31.99,32.0,31.86,31.86,40300.0,31.4035,31.4133,31.2759,31.2759,40300.0
2007-10-30 14:30:00,31.86,32.04,31.85,32.01,68700.0,31.2759,31.4526,31.2661,31.4231,68700.0
2007-10-30 15:00:00,32.01,32.15,31.89,31.89,83400.0,31.4231,31.5606,31.3053,31.3053,83400.0
2007-10-30 15:30:00,31.89,31.91,31.57,31.65,174500.0,31.3053,31.325,30.9912,31.0697,174500.0
2007-10-31 09:30:00,31.76,32.05,31.54,31.98,497800.0,31.1777,31.4624,30.9618,31.3937,497800.0
2007-10-31 10:00:00,31.98,32.33,31.77,31.78,107500.0,31.3937,31.7373,31.1875,31.1974,107500.0
2007-10-31 10:30:00,31.82,32.35,31.6,32.14,116600.0,31.2366,31.7569,31.0207,31.5508,116600.0
2007-10-31 11:00:00,32.13,32.17,31.78,32.01,137600.0,31.5409,31.5802,31.1974,31.4231,137600.0
2007-10-31 11:30:00,32.01,32.31,32.01,32.08,62500.0,31.4231,31.7176,31.4231,31.4919,62500.0
2007-10-31 12:00:00,32.07,32.31,32.07,32.29,42300.0,31.482,31.7176,31.482,31.698,42300.0
2007-10-31 12:30:00,32.3,32.5,32.29,32.49,70300.0,31.7078,31.9042,31.698,31.8943,70300.0
2007-10-31 13:00:00,32.5,32.84,32.48,32.76,109500.0,31.9042,32.2379,31.8845,32.1594,109500.0
2007-10-31 13:30:00,32.76,32.98,32.76,32.93,141900.0,32.1594,32.3754,32.1594,32.3263,141900.0
2007-10-31 14:00:00,32.97,33.0,32.36,32.62,191800.0,32.3655,32.395,31.7667,32.022,191800.0
2007-10-31 14:30:00,32.61,33.42,32.6,33.34,202000.0,32.0121,32.8073,32.0023,32.7288,202000.0
2007-10-31 15:00:00,33.34,33.42,32.69,32.7,242300.0,32.7288,32.8073,32.0907,32.1005,242300.0
2007-10-31 15:30:00,32.7,33.0,32.65,32.96,254400.0,32.1005,32.395,32.0514,32.3557,254400.0
2007-11-01 09:30:00,32.7,32.88,31.84,31.94,336600.0,32.1005,32.2772,31.2563,31.3544,336600.0
2007-11-01 10:00:00,31.94,32.15,31.31,31.51,242200.0,31.3544,31.5606,30.736,30.9323,242200.0
2007-11-01 10:30:00,31.52,31.97,31.5,31.91,257500.0,30.9421,31.3839,30.9225,31.325,257500.0
2007-11-01 11:00:00,31.92,31.93,31.74,31.79,140300.0,31.3348,31.3446,31.1581,31.2072,140300.0
2007-11-01 11:30:00,31.78,31.88,31.65,31.82,73400.0,31.1974,31.2955,31.0697,31.2366,73400.0
2007-11-01 12:00:00,31.83,32.2,31.78,32.17,102200.0,31.2464,31.6097,31.1974,31.5802,102200.0
2007-11-01 12:30:00,32.16,32.59,32.15,32.57,244300.0,31.5704,31.9925,31.5606,31.9729,244300.0
2007-11-01 13:00:00,32.57,32.88,32.46,32.85,357900.0,31.9729,32.2772,31.8649,32.2477,357900.0
2007-11-01 13:30:00,32.86,32.97,32.78,32.81,366700.0,32.2576,32.3655,32.179,32.2085,366700.0
2007-11-01 14:00:00,32.8,32.85,32.61,32.61,214100.0,32.1987,32.2477,32.0121,32.0121,214100.0
2007-11-01 14:30:00,32.62,32.86,32.59,32.73,119400.0,32.022,32.2576,31.9925,32.1299,119400.0
2007-11-01 15:00:00,32.73,32.83,32.31,32.31,176800.0,32.1299,32.2281,31.7176,31.7176,176800.0
2007-11-01 15:30:00,32.34,32.4,32.2,32.23,228800.0,31.7471,31.806,31.6097,31.6391,228800.0
2007-11-02 09:30:00,32.56,32.63,31.67,31.77,110200.0,31.9631,32.0318,31.0894,31.1875,110200.0
2007-11-02 10:00:00,31.8,31.84,31.31,31.37,142900.0,31.217,31.2563,30.736,30.7949,142900.0
2007-11-02 10:30:00,31.4,31.68,30.89,30.96,271700.0,30.8243,31.0992,30.3237,30.3924,271700.0
2007-11-02 11:00:00,30.95,31.05,30.75,30.77,104400.0,30.3826,30.4807,30.1862,30.2059,104400.0
2007-11-02 11:30:00,30.75,31.2,30.63,31.06,161500.0,30.1862,30.628,30.0684,30.4906,161500.0
2007-11-02 12:00:00,31.08,31.13,30.88,30.89,167800.0,30.5102,30.5593,30.3139,30.3237,167800.0
2007-11-02 12:30:00,30.89,31.0,30.78,30.99,218200.0,30.3237,30.4317,30.2157,30.4218,218200.0
2007-11-02 13:00:00,30.99,31.03,30.66,30.78,142300.0,30.4218,30.4611,30.0979,30.2157,142300.0
2007-11-02 13:30:00,30.81,30.95,30.71,30.87,99300.0,30.2451,30.3826,30.147,30.304,99300.0
2007-11-02 14:00:00,30.88,30.9,30.57,30.6,113800.0,30.3139,30.3335,30.0095,30.039,113800.0
2007-11-02 14:30:00,30.59,30.59,30.25,30.29,186100.0,30.0292,30.0292,29.6954,29.7347,186100.0
2007-11-02 15:00:00,30.28,30.38,29.96,30.3,381300.0,29.7249,29.823,29.4107,29.7445,381300.0
2007-11-02 15:30:00,30.3,30.86,30.3,30.73,265600.0,29.7445,30.2942,29.7445,30.1666,265600.0
2007-11-05 09:30:00,30.75,30.75,29.93,30.67,188800.0,30.1862,30.1862,29.3813,30.1077,188800.0
2007-11-05 10:00:00,30.69,30.8,30.46,30.71,150400.0,30.1273,30.2353,29.9016,30.147,150400.0
2007-11-05 10:30:00,30.71,31.5,30.71,31.46,157500.0,30.147,30.9225,30.147,30.8832,157500.0
2007-11-05 11:00:00,31.48,31.82,31.43,31.66,156600.0,30.9029,31.2366,30.8538,31.0796,156600.0
2007-11-05 11:30:00,31.67,31.92,31.67,31.71,135500.0,31.0894,31.3348,31.0894,31.1286,135500.0
2007-11-05 12:00:00,31.71,31.76,31.4,31.45,95700.0,31.1286,31.1777,30.8243,30.8734,95700.0
2007-11-05 12:30:00,31.46,31.54,31.31,31.32,63400.0,30.8832,30.9618,30.736,30.7458,63400.0
2007-11-05 13:00:00,31.33,31.5,31.29,31.48,69800.0,30.7556,30.9225,30.7163,30.9029,69800.0
2007-11-05 13:30:00,31.47,31.54,31.33,31.43,114900.0,30.893,30.9618,30.7556,30.8538,114900.0
2007-11-05 14:00:00,31.4,31.51,31.17,31.17,208500.0,30.8243,30.9323,30.5985,30.5985,208500.0
2007-11-05 14:30:00,31.17,31.32,30.99,31.27,169500.0,30.5985,30.7458,30.4218,30.6967,169500.0
2007-11-05 15:00:00,31.24,31.5,30.92,31.44,336900.0,30.6673,30.9225,30.3531,30.8636,336900.0
2007-11-05 15:30:00,31.45,31.6,31.28,31.47,217600.0,30.8734,31.0207,30.7065,30.893,217600.0
2007-11-06 09:30:00,31.48,31.48,31.06,31.28,257800.0,30.9029,30.9029,30.4906,30.7065,257800.0
2007-11-06 10:00:00,31.29,31.29,30.79,31.03,287900.0,30.7163,30.7163,30.2255,30.4611,287900.0
2007-11-06 10:30:00,31.0,31.22,30.72,30.82,201800.0,30.4317,30.6476,30.1568,30.255,201800.0
2007-11-06 11:00:00,30.81,30.85,30.42,30.5,106300.0,30.2451,30.2844,29.8623,29.9408,106300.0
2007-11-06 11:30:00,30.52,30.79,30.49,30.75,168700.0,29.9605,30.2255,29.931,30.1862,168700.0
2007-11-06 12:00:00,30.73,30.74,30.6,30.64,93600.0,30.1666,30.1764,30.039,30.0783,93600.0
2007-11-06 12:30:00,30.64,30.68,30.55,30.58,76900.0,30.0783,30.1175,29.9899,30.0194,76900.0
2007-11-06 13:00:00,30.59,30.65,30.55,30.59,71500.0,30.0292,30.0881,29.9899,30.0292,71500.0
2007-11-06 13:30:00,30.6,30.67,30.52,30.56,127100.0,30.039,30.1077,29.9605,29.9997,127100.0
2007-11-06 14:00:00,30.57,30.62,30.35,30.4,105600.0,30.0095,30.0586,29.7936,29.8427,105600.0
2007-11-06 14:30:00,30.39,30.4,29.97,30.12,233100.0,29.8328,29.8427,29.4205,29.5678,233100.0
2007-11-06 15:00:00,30.12,30.46,30.06,30.46,235500.0,29.5678,29.9016,29.5089,29.9016,235500.0
2007-11-06 15:30:00,30.46,30.71,30.46,30.6,195700.0,29.9016,30.147,29.9016,30.039,195700.0
2007-11-07 09:30:00,30.44,30.63,30.22,30.35,155100.0,29.8819,30.0684,29.666,29.7936,155100.0
2007-11-07 10:00:00,30.34,30.5,30.05,30.07,135800.0,29.7838,29.9408,29.4991,29.5187,135800.0
2007-11-07 10:30:00,30.07,30.12,29.58,29.65,354400.0,29.5187,29.5678,29.0377,29.1064,354400.0
2007-11-07 11:00:00,29.65,29.9,29.57,29.7,188200.0,29.1064,29.3518,29.0279,29.1555,188200.0
2007-11-07 11:30:00,29.68,29.71,29.36,29.47,186800.0,29.1359,29.1653,28.8217,28.9297,186800.0
2007-11-07 12:00:00,29.47,29.72,29.32,29.72,133800.0,28.9297,29.1751,28.7825,29.1751,133800.0
2007-11-07 12:30:00,29.7,29.73,29.25,29.25,220500.0,29.1555,29.1849,28.7137,28.7137,220500.0
2007-11-07 13:00:00,29.31,29.47,29.25,29.35,143900.0,28.7726,28.9297,28.7137,28.8119,143900.0
2007-11-07 13:30:00,29.36,29.54,29.28,29.34,179600.0,28.8217,28.9984,28.7432,28.8021,179600.0
2007-11-07 14:00:00,29.34,29.65,29.31,29.61,212200.0,28.8021,29.1064,28.7726,29.0671,212200.0
2007-11-07 14:30:00,29.61,29.81,29.53,29.66,160300.0,29.0671,29.2635,28.9886,29.1162,160300.0
2007-11-07 15:00:00,29.68,29.82,29.26,29.31,235900.0,29.1359,29.2733,28.7236,28.7726,235900.0
2007-11-07 15:30:00,29.31,29.32,29.0,29.27,365500.0,28.7726,28.7825,28.4683,28.7334,365500.0
2007-11-08 09:30:00,30.06,30.12,28.25,29.57,747200.0,29.5089,29.5678,27.7321,29.0279,747200.0
2007-11-08 10:00:00,29.6,30.17,29.0,30.11,432600.0,29.0573,29.6169,28.4683,29.558,432600.0
2007-11-08 10:30:00,30.11,31.19,30.07,30.98,407700.0,29.558,30.6182,29.5187,30.412,407700.0
2007-11-08 11:00:00,31.01,31.05,30.76,30.95,376400.0,30.4415,30.4807,30.1961,30.3826,376400.0
2007-11-08 11:30:00,30.95,31.01,30.54,30.66,279900.0,30.3826,30.4415,29.9801,30.0979,279900.0
2007-11-08 12:00:00,30.67,30.8,29.56,29.94,280500.0,30.1077,30.2353,29.0181,29.3911,280500.0
2007-11-08 12:30:00,29.94,30.17,29.71,30.08,200100.0,29.3911,29.6169,29.1653,29.5285,200100.0
2007-11-08 13:00:00,30.09,30.24,29.44,29.5,477300.0,29.5383,29.6856,28.9003,28.9592,477300.0
2007-11-08 13:30:00,29.47,29.83,29.15,29.68,410100.0,28.9297,29.2831,28.6156,29.1359,410100.0
2007-11-08 14:00:00,29.67,29.97,29.54,29.79,189800.0,29.126,29.4205,28.9984,29.2438,189800.0
2007-11-08 14:30:00,29.8,30.0,29.49,29.87,235400.0,29.2537,29.45,28.9493,29.3224,235400.0
2007-11-08 15:00:00,29.84,30.32,29.77,30.25,328000.0,29.2929,29.7641,29.2242,29.6954,328000.0
2007-11-08 15:30:00,30.25,30.57,30.14,30.44,531900.0,29.6954,30.0095,29.5874,29.8819,531900.0
2007-11-09 09:30:00,30.05,31.1,29.73,30.46,372800.0,29.4991,30.5298,29.1849,29.9016,372800.0
2007-11-09 10:00:00,30.46,30.69,30.15,30.26,395700.0,29.9016,30.1273,29.5972,29.7052,395700.0
2007-11-09 10:30:00,30.23,30.6,29.97,30.08,183800.0,29.6758,30.039,29.4205,29.5285,183800.0
2007-11-09 11:00:00,30.09,30.11,29.5,29.73,196500.0,29.5383,29.558,28.9592,29.1849,196500.0
2007-11-09 11:30:00,29.76,29.88,29.55,29.69,125800.0,29.2144,29.3322,29.0082,29.1457,125800.0
2007-11-09 12:00:00,29.67,29.68,29.42,29.43,62000.0,29.126,29.1359,28.8806,28.8904,62000.0
2007-11-09 12:30:00,29.46,29.86,29.44,29.71,117900.0,28.9199,29.3126,28.9003,29.1653,117900.0
2007-11-09 13:00:00,29.66,29.68,29.27,29.29,74500.0,29.1162,29.1359,28.7334,28.753,74500.0
2007-11-09 13:30:00,29.28,29.38,29.12,29.2,83000.0,28.7432,28.8414,28.5861,28.6647,83000.0
2007-11-09 14:00:00,29.15,29.63,29.12,29.5,135300.0,28.6156,29.0868,28.5861,28.9592,135300.0
2007-11-09 14:30:00,29.49,29.67,29.38,29.58,158900.0,28.9493,29.126,28.8414,29.0377,158900.0
2007-11-09 15:00:00,29.58,29.79,29.52,29.59,130500.0,29.0377,29.2438,28.9788,29.0475,130500.0
2007-11-09 15:30:00,29.61,29.63,29.16,29.32,301100.0,29.0671,29.0868,28.6254,28.7825,301100.0
2007-11-12 09:30:00,29.31,29.46,28.9,28.97,95400.0,28.7726,28.9199,28.3702,28.4389,95400.0
2007-11-12 10:00:00,28.94,28.95,28.31,28.63,260800.0,28.4094,28.4192,27.791,28.1051,260800.0
2007-11-12 10:30:00,28.65,28.84,28.5,28.77,156500.0,28.1247,28.3113,27.9775,28.2425,156500.0
2007-11-12 11:00:00,28.77,29.04,28.65,28.97,135200.0,28.2425,28.5076,28.1247,28.4389,135200.0
2007-11-12 11:30:00,28.97,28.97,28.59,28.67,124600.0,28.4389,28.4389,28.0658,28.1444,124600.0
2007-11-12 12:00:00,28.67,29.02,28.67,28.84,131500.0,28.1444,28.488,28.1444,28.3113,131500.0
2007-11-12 12:30:00,28.85,28.86,28.61,28.7,125800.0,28.3211,28.3309,28.0855,28.1738,125800.0
2007-11-12 13:00:00,28.69,28.81,28.58,28.6,86800.0,28.164,28.2818,28.056,28.0757,86800.0
2007-11-12 13:30:00,28.61,28.61,28.15,28.24,181800.0,28.0855,28.0855,27.6339,27.7223,181800.0
2007-11-12 14:00:00,28.24,28.27,27.88,27.92,233600.0,27.7223,27.7517,27.3689,27.4081,233600.0
2007-11-12 14:30:00,27.94,28.22,27.91,28.08,174000.0,27.4278,27.7026,27.3983,27.5652,174000.0
2007-11-12 15:00:00,28.08,28.08,27.63,27.84,241400.0,27.5652,27.5652,27.1234,27.3296,241400.0
2007-11-12 15:30:00,27.84,28.04,27.59,27.74,310000.0,27.3296,27.5259,27.0842,27.2314,310000.0
2007-11-13 09:30:00,27.87,28.0,27.25,27.35,357400.0,27.359,27.4867,26.7504,26.8486,357400.0
2007-11-13 10:00:00,27.37,27.4,27.0,27.25,265200.0,26.8682,26.8977,26.505,26.7504,265200.0
2007-11-13 10:30:00,27.24,27.26,26.49,26.84,442300.0,26.7406,26.7602,26.0043,26.3479,442300.0
2007-11-13 11:00:00,26.84,26.89,26.59,26.75,252300.0,26.3479,26.397,26.1025,26.2596,252300.0
2007-11-13 11:30:00,26.76,27.04,26.75,27.0,433000.0,26.2694,26.5443,26.2596,26.505,433000.0
2007-11-13 12:00:00,27.0,27.08,26.94,27.01,336900.0,26.505,26.5835,26.4461,26.5148,336900.0
2007-11-13 12:30:00,26.99,27.13,26.98,27.04,117400.0,26.4952,26.6326,26.4854,26.5443,117400.0
2007-11-13 13:00:00,27.03,27.06,26.97,27.0,238700.0,26.5344,26.5639,26.4755,26.505,238700.0
2007-11-13 13:30:00,27.01,27.35,26.99,27.3,263200.0,26.5148,26.8486,26.4952,26.7995,263200.0
2007-11-13 14:00:00,27.31,27.54,27.26,27.5,304800.0,26.8093,27.0351,26.7602,26.9958,304800.0
2007-11-13 14:30:00,27.5,27.65,27.49,27.6,220000.0,26.9958,27.1431,26.986,27.094,220000.0
2007-11-13 15:00:00,27.61,28.01,27.6,27.7,204700.0,27.1038,27.4965,27.094,27.1922,204700.0
2007-11-13 15:30:00,27.7,27.78,27.58,27.66,223500.0,27.1922,27.2707,27.0744,27.1529,223500.0
2007-11-14 09:30:00,27.99,28.32,27.72,27.89,415100.0,27.4768,27.8008,27.2118,27.3787,415100.0
2007-11-14 10:00:00,27.88,27.92,27.41,27.77,493500.0,27.3689,27.4081,26.9075,27.2609,493500.0
2007-11-14 10:30:00,27.76,28.35,27.76,28.17,231200.0,27.2511,27.8302,27.2511,27.6535,231200.0
2007-11-14 11:00:00,28.17,28.43,28.01,28.08,160000.0,27.6535,27.9088,27.4965,27.5652,160000.0
2007-11-14 11:30:00,28.07,28.42,28.04,28.31,120400.0,27.5554,27.899,27.5259,27.791,120400.0
2007-11-14 12:00:00,28.3,28.78,28.25,28.77,177200.0,27.7812,28.2524,27.7321,28.2425,177200.0
2007-11-14 12:30:00,28.78,29.27,28.52,28.53,158500.0,28.2524,28.7334,27.9971,28.0069,158500.0
2007-11-14 13:00:00,28.52,28.7,28.52,28.63,102900.0,27.9971,28.1738,27.9971,28.1051,102900.0
2007-11-14 13:30:00,28.64,28.84,28.55,28.66,90600.0,28.1149,28.3113,28.0266,28.1346,90600.0
2007-11-14 14:00:00,28.64,28.72,28.58,28.6,129500.0,28.1149,28.1935,28.056,28.0757,129500.0
2007-11-14 14:30:00,28.6,28.61,28.41,28.47,178100.0,28.0757,28.0855,27.8891,27.948,178100.0
2007-11-14 15:00:00,28.46,28.79,28.46,28.6,199500.0,27.9382,28.2622,27.9382,28.0757,199500.0
2007-11-14 15:30:00,28.6,28.6,28.03,28.06,320900.0,28.0757,28.0757,27.5161,27.5456,320900.0
2007-11-15 09:30:00,28.09,28.73,27.7,27.79,271200.0,27.575,28.2033,27.1922,27.2805,271200.0
2007-11-15 10:00:00,27.79,28.41,27.63,28.4,164300.0,27.2805,27.8891,27.1234,27.8793,164300.0
2007-11-15 10:30:00,28.4,28.45,27.92,28.0,138100.0,27.8793,27.9284,27.4081,27.4867,138100.0
2007-11-15 11:00:00,28.0,28.07,27.6,27.6,117600.0,27.4867,27.5554,27.094,27.094,117600.0
2007-11-15 11:30:00,27.6,27.66,27.5,27.59,125600.0,27.094,27.1529,26.9958,27.0842,125600.0
2007-11-15 12:00:00,27.58,27.73,27.56,27.58,108600.0,27.0744,27.2216,27.0547,27.0744,108600.0
2007-11-15 12:30:00,27.58,27.82,27.5,27.7,115900.0,27.0744,27.31,26.9958,27.1922,115900.0
2007-11-15 13:00:00,27.7,27.91,27.62,27.85,136800.0,27.1922,27.3983,27.1136,27.3394,136800.0
2007-11-15 13:30:00,27.84,27.84,27.55,27.6,111600.0,27.3296,27.3296,27.0449,27.094,111600.0
2007-11-15 14:00:00,27.61,27.72,27.31,27.37,144600.0,27.1038,27.2118,26.8093,26.8682,144600.0
2007-11-15 14:30:00,27.35,27.4,26.96,27.0,139000.0,26.8486,26.8977,26.4657,26.505,139000.0
2007-11-15 15:00:00,27.01,27.39,26.93,27.33,219500.0,26.5148,26.8878,26.4363,26.8289,219500.0
2007-11-15 15:30:00,27.32,27.38,27.0,27.34,307900.0,26.8191,26.878,26.505,26.8388,307900.0
2007-11-16 09:30:00,27.9,27.94,26.9,27.03,421300.0,27.3885,27.4278,26.4068,26.5344,421300.0
2007-11-16 10:00:00,27.02,27.04,26.53,26.77,206300.0,26.5246,26.5443,26.0436,26.2792,206300.0
2007-11-16 10:30:00,26.75,26.87,26.61,26.83,142300.0,26.2596,26.3774,26.1221,26.3381,142300.0
2007-11-16 11:00:00,26.84,27.23,26.83,27.15,163900.0,26.3479,26.7308,26.3381,26.6522,163900.0
2007-11-16 11:30:00,27.14,27.52,27.14,27.22,188200.0,26.6424,27.0155,26.6424,26.721,188200.0
2007-11-16 12:00:00,27.21,27.64,27.21,27.52,134600.0,26.7111,27.1333,26.7111,27.0155,134600.0
2007-11-16 12:30:00,27.51,27.61,27.45,27.57,218000.0,27.0056,27.1038,26.9467,27.0645,218000.0
2007-11-16 13:00:00,27.55,27.65,27.52,27.59,301400.0,27.0449,27.1431,27.0155,27.0842,301400.0
2007-11-16 13:30:00,27.61,27.64,27.47,27.52,292500.0,27.1038,27.1333,26.9664,27.0155,292500.0
2007-11-16 14:00:00,27.52,27.56,27.28,27.5,317200.0,27.0155,27.0547,26.7799,26.9958,317200.0
2007-11-16 14:30:00,27.51,27.56,27.35,27.4,162600.0,27.0056,27.0547,26.8486,26.8977,162600.0
2007-11-16 15:00:00,27.38,27.41,27.12,27.14,177300.0,26.878,26.9075,26.6228,26.6424,177300.0
2007-11-16 15:30:00,27.14,27.41,27.07,27.33,178700.0,26.6424,26.9075,26.5737,26.8289,178700.0
2007-11-19 09:30:00,27.2,27.2,26.75,26.76,186100.0,26.7013,26.7013,26.2596,26.2694,186100.0
2007-11-19 10:00:00,26.76,26.87,26.6,26.6,162400.0,26.2694,26.3774,26.1123,26.1123,162400.0
2007-11-19 10:30:00,26.6,26.61,26.23,26.26,149400.0,26.1123,26.1221,25.7491,25.7786,149400.0
2007-11-19 11:00:00,26.23,26.26,25.81,25.83,282200.0,25.7491,25.7786,25.3368,25.3564,282200.0
2007-11-19 11:30:00,25.83,25.92,25.53,25.71,278800.0,25.3564,25.4448,25.0619,25.2386,278800.0
2007-11-19 12:00:00,25.71,26.05,25.69,25.98,221000.0,25.2386,25.5724,25.219,25.5037,221000.0
2007-11-19 12:30:00,25.99,26.02,25.76,25.79,233700.0,25.5135,25.543,25.2877,25.3172,233700.0
2007-11-19 13:00:00,25.79,26.01,25.64,26.0,134500.0,25.3172,25.5331,25.1699,25.5233,134500.0
2007-11-19 13:30:00,25.99,26.14,25.98,26.0,235300.0,25.5135,25.6608,25.5037,25.5233,235300.0
2007-11-19 14:00:00,26.0,26.45,26.0,26.41,226300.0,25.5233,25.9651,25.5233,25.9258,226300.0
2007-11-19 14:30:00,26.45,26.8,26.4,26.68,250000.0,25.9651,26.3087,25.916,26.1909,250000.0
2007-11-19 15:00:00,26.68,26.72,26.49,26.62,394800.0,26.1909,26.2301,26.0043,26.132,394800.0
2007-11-19 15:30:00,26.62,26.66,26.26,26.32,435700.0,26.132,26.1712,25.7786,25.8375,435700.0
2007-11-20 09:30:00,26.37,26.94,26.37,26.65,158400.0,25.8865,26.4461,25.8865,26.1614,158400.0
2007-11-20 10:00:00,26.61,26.7,26.5,26.62,133400.0,26.1221,26.2105,26.0142,26.132,133400.0
2007-11-20 10:30:00,26.64,26.93,26.57,26.79,200700.0,26.1516,26.4363,26.0829,26.2988,200700.0
2007-11-20 11:00:00,26.8,26.88,26.71,26.75,95700.0,26.3087,26.3872,26.2203,26.2596,95700.0
2007-11-20 11:30:00,26.75,26.75,26.44,26.51,108200.0,26.2596,26.2596,25.9553,26.024,108200.0
2007-11-20 12:00:00,26.51,26.56,26.35,26.4,82500.0,26.024,26.0731,25.8669,25.916,82500.0
2007-11-20 12:30:00,26.4,26.47,26.13,26.37,187800.0,25.916,25.9847,25.6509,25.8865,187800.0
2007-11-20 13:00:00,26.36,26.39,25.9,25.96,201700.0,25.8767,25.9062,25.4252,25.4841,201700.0
2007-11-20 13:30:00,25.97,26.4,25.97,26.36,144400.0,25.4939,25.916,25.4939,25.8767,144400.0
2007-11-20 14:00:00,26.35,26.4,25.9,25.93,205800.0,25.8669,25.916,25.4252,25.4546,205800.0
2007-11-20 14:30:00,25.92,26.22,25.9,26.1,109000.0,25.4448,25.7393,25.4252,25.6215,109000.0
2007-11-20 15:00:00,26.08,26.23,25.83,26.23,187600.0,25.6019,25.7491,25.3564,25.7491,187600.0
2007-11-20 15:30:00,26.23,26.49,26.2,26.46,234900.0,25.7491,26.0043,25.7197,25.9749,234900.0
2007-11-21 09:30:00,26.29,26.29,25.31,25.46,146700.0,25.808,25.808,24.846,24.9932,146700.0
2007-11-21 10:00:00,25.46,25.64,25.05,25.06,218200.0,24.9932,25.1699,24.5907,24.6006,218200.0
2007-11-21 10:30:00,25.06,25.35,24.99,25.2,195300.0,24.6006,24.8852,24.5318,24.738,195300.0
2007-11-21 11:00:00,25.2,25.45,25.07,25.35,110100.0,24.738,24.9834,24.6104,24.8852,110100.0
2007-11-21 11:30:00,25.34,25.59,25.32,25.52,213800.0,24.8754,25.1208,24.8558,25.0521,213800.0
2007-11-21 12:00:00,25.53,25.78,25.36,25.36,105600.0,25.0619,25.3074,24.8951,24.8951,105600.0
2007-11-21 12:30:00,25.35,25.64,25.33,25.59,74200.0,24.8852,25.1699,24.8656,25.1208,74200.0
2007-11-21 13:00:00,25.57,25.7,25.51,25.67,184300.0,25.1012,25.2288,25.0423,25.1994,184300.0
2007-11-21 13:30:00,25.66,25.8,25.46,25.57,137200.0,25.1896,25.327,24.9932,25.1012,137200.0
2007-11-21 14:00:00,25.56,25.74,25.53,25.65,111900.0,25.0914,25.2681,25.0619,25.1797,111900.0
2007-11-21 14:30:00,25.65,25.7,25.58,25.69,145900.0,25.1797,25.2288,25.111,25.219,145900.0
2007-11-21 15:00:00,25.69,25.7,25.37,25.43,196200.0,25.219,25.2288,24.9049,24.9638,196200.0
2007-11-21 15:30:00,25.43,25.49,25.25,25.25,329600.0,24.9638,25.0227,24.7871,24.7871,329600.0
2007-11-23 09:30:00,25.35,25.74,25.23,25.3,53000.0,24.8852,25.2681,24.7674,24.8362,53000.0
2007-11-23 10:00:00,25.35,25.6,25.3,25.46,52400.0,24.8852,25.1307,24.8362,24.9932,52400.0
2007-11-23 10:30:00,25.45,25.62,25.42,25.55,37500.0,24.9834,25.1503,24.954,25.0816,37500.0
2007-11-23 11:00:00,25.58,25.61,25.45,25.54,37200.0,25.111,25.1405,24.9834,25.0718,37200.0
2007-11-23 11:30:00,25.55,25.61,25.48,25.53,28600.0,25.0816,25.1405,25.0129,25.0619,28600.0
2007-11-23 12:00:00,25.57,25.65,25.5,25.64,68500.0,25.1012,25.1797,25.0325,25.1699,68500.0
2007-11-23 12:30:00,25.65,25.95,25.64,25.78,207900.0,25.1797,25.4742,25.1699,25.3074,207900.0
2007-11-26 09:30:00,25.74,26.49,25.7,26.11,131500.0,25.2681,26.0043,25.2288,25.6313,131500.0
2007-11-26 10:00:00,26.13,26.28,26.01,26.04,59300.0,25.6509,25.7982,25.5331,25.5626,59300.0
2007-11-26 10:30:00,26.01,26.04,25.88,25.97,91600.0,25.5331,25.5626,25.4055,25.4939,91600.0
2007-11-26 11:00:00,25.96,26.07,25.93,26.0,72000.0,25.4841,25.592,25.4546,25.5233,72000.0
2007-11-26 11:30:00,26.0,26.13,25.99,26.06,36900.0,25.5233,25.6509,25.5135,25.5822,36900.0
2007-11-26 12:00:00,26.07,26.38,26.06,26.35,60000.0,25.592,25.8964,25.5822,25.8669,60000.0
2007-11-26 12:30:00,26.36,26.6,26.36,26.55,88700.0,25.8767,26.1123,25.8767,26.0632,88700.0
2007-11-26 13:00:00,26.55,26.56,26.2,26.22,55800.0,26.0632,26.0731,25.7197,25.7393,55800.0
2007-11-26 13:30:00,26.21,26.42,26.11,26.15,73600.0,25.7295,25.9356,25.6313,25.6706,73600.0
2007-11-26 14:00:00,26.15,26.27,26.13,26.25,47600.0,25.6706,25.7884,25.6509,25.7687,47600.0
2007-11-26 14:30:00,26.26,26.32,26.01,26.02,138800.0,25.7786,25.8375,25.5331,25.543,138800.0
2007-11-26 15:00:00,26.02,26.05,25.6,25.65,192100.0,25.543,25.5724,25.1307,25.1797,192100.0
2007-11-26 15:30:00,25.65,25.72,25.51,25.58,154100.0,25.1797,25.2485,25.0423,25.111,154100.0
2007-11-27 09:30:00,25.77,25.96,25.65,25.89,178400.0,25.2975,25.4841,25.1797,25.4153,178400.0
2007-11-27 10:00:00,25.88,26.09,25.78,26.06,232900.0,25.4055,25.6117,25.3074,25.5822,232900.0
2007-11-27 10:30:00,26.03,26.29,25.84,26.26,128000.0,25.5528,25.808,25.3663,25.7786,128000.0
2007-11-27 11:00:00,26.26,26.78,26.16,26.75,192900.0,25.7786,26.289,25.6804,26.2596,192900.0
2007-11-27 11:30:00,26.75,26.96,26.57,26.58,155100.0,26.2596,26.4657,26.0829,26.0927,155100.0
2007-11-27 12:00:00,26.58,26.65,26.48,26.59,143700.0,26.0927,26.1614,25.9945,26.1025,143700.0
2007-11-27 12:30:00,26.59,26.64,26.5,26.61,141000.0,26.1025,26.1516,26.0142,26.1221,141000.0
2007-11-27 13:00:00,26.59,26.66,26.51,26.57,109200.0,26.1025,26.1712,26.024,26.0829,109200.0
2007-11-27 13:30:00,26.56,26.66,26.49,26.51,141200.0,26.0731,26.1712,26.0043,26.024,141200.0
2007-11-27 14:00:00,26.51,26.58,26.44,26.57,172800.0,26.024,26.0927,25.9553,26.0829,172800.0
2007-11-27 14:30:00,26.55,26.56,26.25,26.34,162900.0,26.0632,26.0731,25.7687,25.8571,162900.0
2007-11-27 15:00:00,26.33,26.43,26.16,26.25,172100.0,25.8473,25.9454,25.6804,25.7687,172100.0
2007-11-27 15:30:00,26.25,26.58,26.23,26.45,306800.0,25.7687,26.0927,25.7491,25.9651,306800.0
2007-11-28 09:30:00,26.45,27.25,26.45,27.1,132100.0,25.9651,26.7504,25.9651,26.6032,132100.0
2007-11-28 10:00:00,27.1,27.19,26.61,27.18,118300.0,26.6032,26.6915,26.1221,26.6817,118300.0
2007-11-28 10:30:00,27.19,27.32,27.08,27.12,81900.0,26.6915,26.8191,26.5835,26.6228,81900.0
2007-11-28 11:00:00,27.11,27.42,27.03,27.25,90400.0,26.613,26.9173,26.5344,26.7504,90400.0
2007-11-28 11:30:00,27.25,27.35,27.0,27.01,92300.0,26.7504,26.8486,26.505,26.5148,92300.0
2007-11-28 12:00:00,27.01,27.03,26.79,26.81,117000.0,26.5148,26.5344,26.2988,26.3185,117000.0
2007-11-28 12:30:00,26.81,27.0,26.79,26.99,112700.0,26.3185,26.505,26.2988,26.4952,112700.0
2007-11-28 13:00:00,27.01,27.35,27.0,27.34,90400.0,26.5148,26.8486,26.505,26.8388,90400.0
2007-11-28 13:30:00,27.33,27.4,27.28,27.35,104900.0,26.8289,26.8977,26.7799,26.8486,104900.0
2007-11-28 14:00:00,27.35,27.46,27.21,27.28,143300.0,26.8486,26.9566,26.7111,26.7799,143300.0
2007-11-28 14:30:00,27.28,27.34,27.06,27.31,136800.0,26.7799,26.8388,26.5639,26.8093,136800.0
2007-11-28 15:00:00,27.31,27.55,27.23,27.43,198500.0,26.8093,27.0449,26.7308,26.9271,198500.0
2007-11-28 15:30:00,27.43,27.48,27.1,27.36,235100.0,26.9271,26.9762,26.6032,26.8584,235100.0
2007-11-29 09:30:00,27.51,27.51,26.98,27.22,75100.0,27.0056,27.0056,26.4854,26.721,75100.0
2007-11-29 10:00:00,27.19,27.33,27.06,27.11,53900.0,26.6915,26.8289,26.5639,26.613,53900.0
2007-11-29 10:30:00,27.12,27.32,27.05,27.06,90900.0,26.6228,26.8191,26.5541,26.5639,90900.0
2007-11-29 11:00:00,27.06,27.48,27.03,27.44,169200.0,26.5639,26.9762,26.5344,26.9369,169200.0
2007-11-29 11:30:00,27.44,27.55,27.39,27.4,60300.0,26.9369,27.0449,26.8878,26.8977,60300.0
2007-11-29 12:00:00,27.4,27.43,27.25,27.38,71900.0,26.8977,26.9271,26.7504,26.878,71900.0
2007-11-29 12:30:00,27.38,27.45,27.19,27.3,83300.0,26.878,26.9467,26.6915,26.7995,83300.0
2007-11-29 13:00:00,27.32,27.32,27.1,27.15,30500.0,26.8191,26.8191,26.6032,26.6522,30500.0
2007-11-29 13:30:00,27.15,27.27,27.06,27.22,41900.0,26.6522,26.77,26.5639,26.721,41900.0
2007-11-29 14:00:00,27.19,27.39,27.13,27.28,62000.0,26.6915,26.8878,26.6326,26.7799,62000.0
2007-11-29 14:30:00,27.28,27.36,27.06,27.34,116500.0,26.7799,26.8584,26.5639,26.8388,116500.0
2007-11-29 15:00:00,27.35,27.39,27.17,27.28,94200.0,26.8486,26.8878,26.6719,26.7799,94200.0
2007-11-29 15:30:00,27.26,27.45,27.18,27.43,198600.0,26.7602,26.9467,26.6817,26.9271,198600.0
2007-11-30 09:30:00,27.61,27.98,27.61,27.91,185200.0,27.1038,27.467,27.1038,27.3983,185200.0
2007-11-30 10:00:00,27.91,27.94,27.51,27.54,101100.0,27.3983,27.4278,27.0056,27.0351,101100.0
2007-11-30 10:30:00,27.54,27.6,27.34,27.49,81400.0,27.0351,27.094,26.8388,26.986,81400.0
2007-11-30 11:00:00,27.51,27.51,27.19,27.32,83000.0,27.0056,27.0056,26.6915,26.8191,83000.0
2007-11-30 11:30:00,27.31,27.52,27.24,27.39,68600.0,26.8093,27.0155,26.7406,26.8878,68600.0
2007-11-30 12:00:00,27.4,27.44,27.19,27.25,105700.0,26.8977,26.9369,26.6915,26.7504,105700.0
2007-11-30 12:30:00,27.24,27.39,27.19,27.25,91800.0,26.7406,26.8878,26.6915,26.7504,91800.0
2007-11-30 13:00:00,27.26,27.32,27.19,27.3,61200.0,26.7602,26.8191,26.6915,26.7995,61200.0
2007-11-30 13:30:00,27.3,27.43,27.26,27.31,73400.0,26.7995,26.9271,26.7602,26.8093,73400.0
2007-11-30 14:00:00,27.3,27.49,27.25,27.34,183600.0,26.7995,26.986,26.7504,26.8388,183600.0
2007-11-30 14:30:00,27.35,27.47,27.33,27.41,96400.0,26.8486,26.9664,26.8289,26.9075,96400.0
2007-11-30 15:00:00,27.39,27.57,27.15,27.54,158200.0,26.8878,27.0645,26.6522,27.0351,158200.0
2007-11-30 15:30:00,27.54,27.75,27.27,27.38,396200.0,27.0351,27.2412,26.77,26.878,396200.0
2007-12-03 09:30:00,27.64,27.84,27.0,27.73,171100.0,27.1333,27.3296,26.505,27.2216,171100.0
2007-12-03 10:00:00,27.69,27.79,27.49,27.62,107300.0,27.1823,27.2805,26.986,27.1136,107300.0
2007-12-03 10:30:00,27.62,27.99,27.54,27.93,107900.0,27.1136,27.4768,27.0351,27.4179,107900.0
2007-12-03 11:00:00,27.92,27.93,27.56,27.72,42600.0,27.4081,27.4179,27.0547,27.2118,42600.0
2007-12-03 11:30:00,27.72,27.74,27.59,27.59,29100.0,27.2118,27.2314,27.0842,27.0842,29100.0
2007-12-03 12:00:00,27.58,27.7,27.51,27.57,53700.0,27.0744,27.1922,27.0056,27.0645,53700.0
2007-12-03 12:30:00,27.56,27.67,27.51,27.55,49400.0,27.0547,27.1627,27.0056,27.0449,49400.0
2007-12-03 13:00:00,27.55,27.58,27.44,27.53,38700.0,27.0449,27.0744,26.9369,27.0253,38700.0
2007-12-03 13:30:00,27.53,27.54,27.28,27.35,60300.0,27.0253,27.0351,26.7799,26.8486,60300.0
2007-12-03 14:00:00,27.35,27.48,27.33,27.39,75400.0,26.8486,26.9762,26.8289,26.8878,75400.0
2007-12-03 14:30:00,27.39,27.61,27.34,27.57,115800.0,26.8878,27.1038,26.8388,27.0645,115800.0
2007-12-03 15:00:00,27.57,27.69,27.42,27.62,118200.0,27.0645,27.1823,26.9173,27.1136,118200.0
2007-12-03 15:30:00,27.61,27.72,27.39,27.45,220000.0,27.1038,27.2118,26.8878,26.9467,220000.0
2007-12-04 09:30:00,27.2,27.2,26.69,26.91,238700.0,26.7013,26.7013,26.2007,26.4166,238700.0
2007-12-04 10:00:00,26.9,27.07,26.88,27.03,268900.0,26.4068,26.5737,26.3872,26.5344,268900.0
2007-12-04 10:30:00,27.03,27.1,26.85,26.85,99500.0,26.5344,26.6032,26.3577,26.3577,99500.0
2007-12-04 11:00:00,26.85,26.87,26.74,26.75,43900.0,26.3577,26.3774,26.2498,26.2596,43900.0
2007-12-04 11:30:00,26.75,26.76,26.45,26.49,65300.0,26.2596,26.2694,25.9651,26.0043,65300.0
2007-12-04 12:00:00,26.48,26.62,26.44,26.57,89800.0,25.9945,26.132,25.9553,26.0829,89800.0
2007-12-04 12:30:00,26.57,26.59,26.45,26.54,102800.0,26.0829,26.1025,25.9651,26.0534,102800.0
2007-12-04 13:00:00,26.54,26.7,26.45,26.45,77400.0,26.0534,26.2105,25.9651,25.9651,77400.0
2007-12-04 13:30:00,26.45,26.52,26.33,26.48,67100.0,25.9651,26.0338,25.8473,25.9945,67100.0
2007-12-04 14:00:00,26.48,26.48,26.29,26.38,70000.0,25.9945,25.9945,25.808,25.8964,70000.0
2007-12-04 14:30:00,26.37,26.54,26.37,26.54,53100.0,25.8865,26.0534,25.8865,26.0534,53100.0
2007-12-04 15:00:00,26.54,26.55,26.44,26.47,74200.0,26.0534,26.0632,25.9553,25.9847,74200.0
2007-12-04 15:30:00,26.47,26.58,26.3,26.46,247900.0,25.9847,26.0927,25.8178,25.9749,247900.0
2007-12-05 09:30:00,26.68,27.09,26.67,26.69,288700.0,26.1909,26.5933,26.181,26.2007,288700.0
2007-12-05 10:00:00,26.69,26.8,26.66,26.78,200400.0,26.2007,26.3087,26.1712,26.289,200400.0
2007-12-05 10:30:00,26.8,26.81,26.7,26.76,132800.0,26.3087,26.3185,26.2105,26.2694,132800.0
2007-12-05 11:00:00,26.75,26.85,26.75,26.75,217800.0,26.2596,26.3577,26.2596,26.2596,217800.0
2007-12-05 11:30:00,26.75,26.82,26.71,26.8,167300.0,26.2596,26.3283,26.2203,26.3087,167300.0
2007-12-05 12:00:00,26.8,26.82,26.64,26.69,53600.0,26.3087,26.3283,26.1516,26.2007,53600.0
2007-12-05 12:30:00,26.72,26.74,26.5,26.55,122700.0,26.2301,26.2498,26.0142,26.0632,122700.0
2007-12-05 13:00:00,26.53,26.57,26.43,26.43,109400.0,26.0436,26.0829,25.9454,25.9454,109400.0
2007-12-05 13:30:00,26.43,26.54,26.42,26.52,118900.0,25.9454,26.0534,25.9356,26.0338,118900.0
2007-12-05 14:00:00,26.51,26.57,26.4,26.51,101000.0,26.024,26.0829,25.916,26.024,101000.0
2007-12-05 14:30:00,26.48,26.53,26.24,26.31,101700.0,25.9945,26.0436,25.7589,25.8276,101700.0
2007-12-05 15:00:00,26.31,26.54,26.28,26.51,152900.0,25.8276,26.0534,25.7982,26.024,152900.0
2007-12-05 15:30:00,26.52,26.58,26.41,26.54,216200.0,26.0338,26.0927,25.9258,26.0534,216200.0
2007-12-06 09:30:00,26.48,26.66,26.28,26.33,206000.0,25.9945,26.1712,25.7982,25.8473,206000.0
2007-12-06 10:00:00,26.34,26.57,26.3,26.51,346500.0,25.8571,26.0829,25.8178,26.024,346500.0
2007-12-06 10:30:00,26.52,26.61,26.43,26.51,151500.0,26.0338,26.1221,25.9454,26.024,151500.0
2007-12-06 11:00:00,26.51,26.64,26.44,26.63,111700.0,26.024,26.1516,25.9553,26.1418,111700.0
2007-12-06 11:30:00,26.64,26.73,26.47,26.51,194400.0,26.1516,26.2399,25.9847,26.024,194400.0
2007-12-06 12:00:00,26.53,26.57,26.48,26.5,274600.0,26.0436,26.0829,25.9945,26.0142,274600.0
2007-12-06 12:30:00,26.5,26.58,26.47,26.53,86700.0,26.0142,26.0927,25.9847,26.0436,86700.0
2007-12-06 13:00:00,26.54,26.57,26.47,26.48,124500.0,26.0534,26.0829,25.9847,25.9945,124500.0
2007-12-06 13:30:00,26.49,26.53,26.4,26.44,129100.0,26.0043,26.0436,25.916,25.9553,129100.0
2007-12-06 14:00:00,26.43,26.54,26.42,26.5,253400.0,25.9454,26.0534,25.9356,26.0142,253400.0
2007-12-06 14:30:00,26.5,26.55,26.35,26.4,290700.0,26.0142,26.0632,25.8669,25.916,290700.0
2007-12-06 15:00:00,26.4,26.51,26.38,26.46,285500.0,25.916,26.024,25.8964,25.9749,285500.0
2007-12-06 15:30:00,26.47,26.48,26.17,26.18,567000.0,25.9847,25.9945,25.6902,25.7,567000.0
2007-12-07 09:30:00,26.32,26.75,26.05,26.14,571400.0,25.8375,26.2596,25.5724,25.6608,571400.0
2007-12-07 10:00:00,26.15,26.48,26.01,26.38,273300.0,25.6706,25.9945,25.5331,25.8964,273300.0
2007-12-07 10:30:00,26.39,26.52,26.34,26.43,192300.0,25.9062,26.0338,25.8571,25.9454,192300.0
2007-12-07 11:00:00,26.41,26.6,26.4,26.54,250100.0,25.9258,26.1123,25.916,26.0534,250100.0
2007-12-07 11:30:00,26.54,26.58,26.4,26.47,282300.0,26.0534,26.0927,25.916,25.9847,282300.0
2007-12-07 12:00:00,26.48,26.5,26.31,26.4,84500.0,25.9945,26.0142,25.8276,25.916,84500.0
2007-12-07 12:30:00,26.4,26.57,26.34,26.53,268700.0,25.916,26.0829,25.8571,26.0436,268700.0
2007-12-07 13:00:00,26.52,26.64,26.44,26.52,201100.0,26.0338,26.1516,25.9553,26.0338,201100.0
2007-12-07 13:30:00,26.52,26.56,26.49,26.53,282000.0,26.0338,26.0731,26.0043,26.0436,282000.0
2007-12-07 14:00:00,26.53,26.6,26.52,26.55,291600.0,26.0436,26.1123,26.0338,26.0632,291600.0
2007-12-07 14:30:00,26.54,26.58,26.5,26.53,219700.0,26.0534,26.0927,26.0142,26.0436,219700.0
2007-12-07 15:00:00,26.53,26.62,26.5,26.54,502900.0,26.0436,26.132,26.0142,26.0534,502900.0
2007-12-07 15:30:00,26.53,26.54,26.38,26.49,299400.0,26.0436,26.0534,25.8964,26.0043,299400.0
2007-12-10 09:30:00,26.52,27.1,26.46,26.67,237200.0,26.0338,26.6032,25.9749,26.181,237200.0
2007-12-10 10:00:00,26.64,26.88,26.64,26.74,196800.0,26.1516,26.3872,26.1516,26.2498,196800.0
2007-12-10 10:30:00,26.75,26.79,26.64,26.79,217600.0,26.2596,26.2988,26.1516,26.2988,217600.0
2007-12-10 11:00:00,26.78,26.78,26.54,26.56,69400.0,26.289,26.289,26.0534,26.0731,69400.0
2007-12-10 11:30:00,26.56,26.62,26.41,26.49,257000.0,26.0731,26.132,25.9258,26.0043,257000.0
2007-12-10 12:00:00,26.51,26.77,26.49,26.72,97400.0,26.024,26.2792,26.0043,26.2301,97400.0
2007-12-10 12:30:00,26.71,26.8,26.52,26.59,89600.0,26.2203,26.3087,26.0338,26.1025,89600.0
2007-12-10 13:00:00,26.59,26.65,26.49,26.53,115600.0,26.1025,26.1614,26.0043,26.0436,115600.0
2007-12-10 13:30:00,26.53,26.54,26.41,26.45,484000.0,26.0436,26.0534,25.9258,25.9651,484000.0
2007-12-10 14:00:00,26.45,26.48,26.39,26.46,52600.0,25.9651,25.9945,25.9062,25.9749,52600.0
2007-12-10 14:30:00,26.47,26.53,26.38,26.4,130400.0,25.9847,26.0436,25.8964,25.916,130400.0
2007-12-10 15:00:00,26.41,26.57,26.4,26.46,92000.0,25.9258,26.0829,25.916,25.9749,92000.0
2007-12-10 15:30:00,26.46,26.57,26.38,26.55,192000.0,25.9749,26.0829,25.8964,26.0632,192000.0
2007-12-11 09:30:00,26.85,26.97,26.52,26.61,396500.0,26.3577,26.4755,26.0338,26.1221,396500.0
2007-12-11 10:00:00,26.6,26.7,26.45,26.51,236100.0,26.1123,26.2105,25.9651,26.024,236100.0
2007-12-11 10:30:00,26.54,26.54,26.15,26.18,123900.0,26.0534,26.0534,25.6706,25.7,123900.0
2007-12-11 11:00:00,26.16,26.5,26.1,26.48,656500.0,25.6804,26.0142,25.6215,25.9945,656500.0
2007-12-11 11:30:00,26.49,26.52,26.39,26.46,209900.0,26.0043,26.0338,25.9062,25.9749,209900.0
2007-12-11 12:00:00,26.46,26.5,26.45,26.48,239800.0,25.9749,26.0142,25.9651,25.9945,239800.0
2007-12-11 12:30:00,26.47,26.71,26.46,26.59,275300.0,25.9847,26.2203,25.9749,26.1025,275300.0
2007-12-11 13:00:00,26.6,26.63,26.45,26.5,889600.0,26.1123,26.1418,25.9651,26.0142,889600.0
2007-12-11 13:30:00,26.5,26.54,26.46,26.49,111100.0,26.0142,26.0534,25.9749,26.0043,111100.0
2007-12-11 14:00:00,26.48,26.5,26.15,26.24,229800.0,25.9945,26.0142,25.6706,25.7589,229800.0
2007-12-11 14:30:00,26.21,26.25,25.9,26.17,376400.0,25.7295,25.7687,25.4252,25.6902,376400.0
2007-12-11 15:00:00,26.18,26.28,26.03,26.22,490700.0,25.7,25.7982,25.5528,25.7393,490700.0
2007-12-11 15:30:00,26.2,26.24,25.99,26.0,546500.0,25.7197,25.7589,25.5135,25.5233,546500.0
2007-12-12 09:30:00,26.75,26.96,26.17,26.29,435200.0,26.2596,26.4657,25.6902,25.808,435200.0
2007-12-12 10:00:00,26.27,26.96,26.18,26.76,600200.0,25.7884,26.4657,25.7,26.2694,600200.0
2007-12-12 10:30:00,26.76,26.76,26.38,26.65,440600.0,26.2694,26.2694,25.8964,26.1614,440600.0
2007-12-12 11:00:00,26.66,26.88,26.52,26.55,169400.0,26.1712,26.3872,26.0338,26.0632,169400.0
2007-12-12 11:30:00,26.55,26.7,26.42,26.55,141500.0,26.0632,26.2105,25.9356,26.0632,141500.0
2007-12-12 12:00:00,26.55,26.57,26.4,26.45,849100.0,26.0632,26.0829,25.916,25.9651,849100.0
2007-12-12 12:30:00,26.43,26.5,26.28,26.46,185000.0,25.9454,26.0142,25.7982,25.9749,185000.0
2007-12-12 13:00:00,26.45,26.58,26.35,26.46,192700.0,25.9651,26.0927,25.8669,25.9749,192700.0
2007-12-12 13:30:00,26.49,26.54,26.33,26.48,706900.0,26.0043,26.0534,25.8473,25.9945,706900.0
2007-12-12 14:00:00,26.48,26.57,26.32,26.33,300400.0,25.9945,26.0829,25.8375,25.8473,300400.0
2007-12-12 14:30:00,26.34,26.44,26.3,26.36,114200.0,25.8571,25.9553,25.8178,25.8767,114200.0
2007-12-12 15:00:00,26.37,26.37,26.13,26.25,353900.0,25.8865,25.8865,25.6509,25.7687,353900.0
2007-12-12 15:30:00,26.24,26.49,26.2,26.48,293000.0,25.7589,26.0043,25.7197,25.9945,293000.0
2007-12-13 09:30:00,26.31,26.31,26.0,26.14,90400.0,25.8276,25.8276,25.5233,25.6608,90400.0
2007-12-13 10:00:00,26.15,26.27,26.05,26.05,113200.0,25.6706,25.7884,25.5724,25.5724,113200.0
2007-12-13 10:30:00,26.06,26.12,26.0,26.05,118500.0,25.5822,25.6411,25.5233,25.5724,118500.0
2007-12-13 11:00:00,26.03,26.1,25.85,25.94,131800.0,25.5528,25.6215,25.3761,25.4644,131800.0
2007-12-13 11:30:00,25.94,26.0,25.86,25.9,61800.0,25.4644,25.5233,25.3859,25.4252,61800.0
2007-12-13 12:00:00,25.9,25.92,25.77,25.8,166400.0,25.4252,25.4448,25.2975,25.327,166400.0
2007-12-13 12:30:00,25.79,25.85,25.73,25.77,69800.0,25.3172,25.3761,25.2583,25.2975,69800.0
2007-12-13 13:00:00,25.78,25.8,25.71,25.77,77600.0,25.3074,25.327,25.2386,25.2975,77600.0
2007-12-13 13:30:00,25.79,25.8,25.57,25.67,98900.0,25.3172,25.327,25.1012,25.1994,98900.0
2007-12-13 14:00:00,25.66,25.72,25.6,25.7,208600.0,25.1896,25.2485,25.1307,25.2288,208600.0
2007-12-13 14:30:00,25.7,25.73,25.55,25.69,159600.0,25.2288,25.2583,25.0816,25.219,159600.0
2007-12-13 15:00:00,25.69,25.81,25.5,25.73,285000.0,25.219,25.3368,25.0325,25.2583,285000.0
2007-12-13 15:30:00,25.75,25.77,25.57,25.58,398000.0,25.2779,25.2975,25.1012,25.111,398000.0
2007-12-14 09:30:00,25.81,25.81,25.2,25.25,287300.0,25.3368,25.3368,24.738,24.7871,287300.0
2007-12-14 10:00:00,25.25,25.32,25.17,25.27,367800.0,24.7871,24.8558,24.7085,24.8067,367800.0
2007-12-14 10:30:00,25.27,25.27,25.17,25.19,204500.0,24.8067,24.8067,24.7085,24.7282,204500.0
2007-12-14 11:00:00,25.2,25.25,25.18,25.24,85200.0,24.738,24.7871,24.7184,24.7773,85200.0
2007-12-14 11:30:00,25.23,25.25,25.18,25.21,82800.0,24.7674,24.7871,24.7184,24.7478,82800.0
2007-12-14 12:00:00,25.19,25.24,25.17,25.2,68000.0,24.7282,24.7773,24.7085,24.738,68000.0
2007-12-14 12:30:00,25.2,25.22,25.05,25.1,66100.0,24.738,24.7576,24.5907,24.6398,66100.0
2007-12-14 13:00:00,25.1,25.22,25.1,25.19,51500.0,24.6398,24.7576,24.6398,24.7282,51500.0
2007-12-14 13:30:00,25.18,25.19,25.07,25.1,54300.0,24.7184,24.7282,24.6104,24.6398,54300.0
2007-12-14 14:00:00,25.12,25.12,24.91,24.99,151800.0,24.6595,24.6595,24.4533,24.5318,151800.0
2007-12-14 14:30:00,24.99,25.1,24.96,24.97,188200.0,24.5318,24.6398,24.5024,24.5122,188200.0
2007-12-14 15:00:00,24.97,25.07,24.96,24.99,125900.0,24.5122,24.6104,24.5024,24.5318,125900.0
2007-12-14 15:30:00,24.99,25.1,24.97,24.98,1644100.0,24.5318,24.6398,24.5122,24.522,1644100.0
2007-12-17 09:30:00,24.79,24.94,24.19,24.38,245800.0,24.3355,24.4828,23.7465,23.933,245800.0
2007-12-17 10:00:00,24.39,24.5,24.35,24.35,89600.0,23.9428,24.0508,23.9036,23.9036,89600.0
2007-12-17 10:30:00,24.36,24.4,24.15,24.25,107800.0,23.9134,23.9527,23.7072,23.8054,107800.0
2007-12-17 11:00:00,24.25,24.5,24.25,24.46,84600.0,23.8054,24.0508,23.8054,24.0116,84600.0
2007-12-17 11:30:00,24.45,24.53,24.29,24.44,169100.0,24.0017,24.0803,23.8447,23.9919,169100.0
2007-12-17 12:00:00,24.44,24.5,24.41,24.45,193200.0,23.9919,24.0508,23.9625,24.0017,193200.0
2007-12-17 12:30:00,24.46,24.5,24.38,24.47,88100.0,24.0116,24.0508,23.933,24.0214,88100.0
2007-12-17 13:00:00,24.47,24.48,24.27,24.37,107100.0,24.0214,24.0312,23.825,23.9232,107100.0
2007-12-17 13:30:00,24.35,24.42,24.25,24.28,101600.0,23.9036,23.9723,23.8054,23.8349,101600.0
2007-12-17 14:00:00,24.29,24.31,24.11,24.23,134000.0,23.8447,23.8643,23.668,23.7858,134000.0
2007-12-17 14:30:00,24.24,24.4,24.22,24.29,130500.0,23.7956,23.9527,23.776,23.8447,130500.0
2007-12-17 15:00:00,24.29,24.35,24.18,24.3,231100.0,23.8447,23.9036,23.7367,23.8545,231100.0
2007-12-17 15:30:00,24.3,24.45,24.16,24.2,394400.0,23.8545,24.0017,23.7171,23.7563,394400.0
2007-12-18 09:30:00,24.38,24.49,23.58,24.2,684000.0,23.933,24.041,23.1477,23.7563,684000.0
2007-12-18 10:00:00,24.2,24.52,24.13,24.46,399700.0,23.7563,24.0705,23.6876,24.0116,399700.0
2007-12-18 10:30:00,24.46,24.78,24.38,24.54,647800.0,24.0116,24.3257,23.933,24.0901,647800.0
2007-12-18 11:00:00,24.54,24.62,24.35,24.35,320600.0,24.0901,24.1686,23.9036,23.9036,320600.0
2007-12-18 11:30:00,24.35,24.42,24.16,24.26,782300.0,23.9036,23.9723,23.7171,23.8152,782300.0
2007-12-18 12:00:00,24.26,24.27,23.89,24.07,328200.0,23.8152,23.825,23.452,23.6287,328200.0
2007-12-18 12:30:00,24.04,24.15,24.01,24.11,110400.0,23.5993,23.7072,23.5698,23.668,110400.0
2007-12-18 13:00:00,24.1,24.35,24.05,24.28,64500.0,23.6582,23.9036,23.6091,23.8349,64500.0
2007-12-18 13:30:00,24.26,24.43,24.25,24.35,621400.0,23.8152,23.9821,23.8054,23.9036,621400.0
2007-12-18 14:00:00,24.32,24.86,24.32,24.82,1225400.0,23.8741,24.4042,23.8741,24.365,1225400.0
2007-12-18 14:30:00,24.83,25.07,24.81,25.03,257000.0,24.3748,24.6104,24.3551,24.5711,257000.0
2007-12-18 15:00:00,25.03,25.23,25.0,25.23,318900.0,24.5711,24.7674,24.5417,24.7674,318900.0
2007-12-18 15:30:00,25.23,25.3,25.2,25.27,632500.0,24.7674,24.8362,24.738,24.8067,632500.0
2007-12-19 09:30:00,25.22,25.43,24.98,25.4,256800.0,24.7576,24.9638,24.522,24.9343,256800.0
2007-12-19 10:00:00,25.41,25.5,25.36,25.38,71500.0,24.9441,25.0325,24.8951,24.9147,71500.0
2007-12-19 10:30:00,25.36,25.4,25.26,25.39,109100.0,24.8951,24.9343,24.7969,24.9245,109100.0
2007-12-19 11:00:00,25.4,25.4,25.23,25.3,153000.0,24.9343,24.9343,24.7674,24.8362,153000.0
2007-12-19 11:30:00,25.3,25.43,25.24,25.41,191700.0,24.8362,24.9638,24.7773,24.9441,191700.0
2007-12-19 12:00:00,25.39,25.5,25.29,25.29,129200.0,24.9245,25.0325,24.8263,24.8263,129200.0
2007-12-19 12:30:00,25.3,25.38,25.24,25.35,108300.0,24.8362,24.9147,24.7773,24.8852,108300.0
2007-12-19 13:00:00,25.34,25.38,25.24,25.3,64700.0,24.8754,24.9147,24.7773,24.8362,64700.0
2007-12-19 13:30:00,25.29,25.38,25.18,25.34,315600.0,24.8263,24.9147,24.7184,24.8754,315600.0
2007-12-19 14:00:00,25.34,25.43,25.3,25.33,92900.0,24.8754,24.9638,24.8362,24.8656,92900.0
2007-12-19 14:30:00,25.35,25.5,25.31,25.33,79600.0,24.8852,25.0325,24.846,24.8656,79600.0
2007-12-19 15:00:00,25.3,25.37,25.22,25.29,674600.0,24.8362,24.9049,24.7576,24.8263,674600.0
2007-12-19 15:30:00,25.3,25.47,25.27,25.42,614600.0,24.8362,25.003,24.8067,24.954,614600.0
2007-12-20 09:30:00,25.63,25.7,25.18,25.31,65400.0,25.1601,25.2288,24.7184,24.846,65400.0
2007-12-20 10:00:00,25.36,25.51,25.26,25.4,61700.0,24.8951,25.0423,24.7969,24.9343,61700.0
2007-12-20 10:30:00,25.4,25.61,25.38,25.59,140000.0,24.9343,25.1405,24.9147,25.1208,140000.0
2007-12-20 11:00:00,25.59,25.62,25.36,25.42,168400.0,25.1208,25.1503,24.8951,24.954,168400.0
2007-12-20 11:30:00,25.42,25.42,25.28,25.36,81600.0,24.954,24.954,24.8165,24.8951,81600.0
2007-12-20 12:00:00,25.37,25.43,25.29,25.36,101900.0,24.9049,24.9638,24.8263,24.8951,101900.0
2007-12-20 12:30:00,25.37,25.38,25.2,25.25,86700.0,24.9049,24.9147,24.738,24.7871,86700.0
2007-12-20 13:00:00,25.24,25.5,25.14,25.26,188300.0,24.7773,25.0325,24.6791,24.7969,188300.0
2007-12-20 13:30:00,25.25,25.35,25.05,25.27,102700.0,24.7871,24.8852,24.5907,24.8067,102700.0
2007-12-20 14:00:00,25.28,25.51,25.2,25.51,126900.0,24.8165,25.0423,24.738,25.0423,126900.0
2007-12-20 14:30:00,25.5,25.64,25.4,25.51,77900.0,25.0325,25.1699,24.9343,25.0423,77900.0
2007-12-20 15:00:00,25.48,25.49,25.33,25.42,119000.0,25.0129,25.0227,24.8656,24.954,119000.0
2007-12-20 15:30:00,25.44,25.64,25.34,25.64,202400.0,24.9736,25.1699,24.8754,25.1699,202400.0
2007-12-21 09:30:00,25.74,26.44,25.7,26.35,645000.0,25.2681,25.9553,25.2288,25.8669,645000.0
2007-12-21 10:00:00,26.36,26.55,26.08,26.09,166700.0,25.8767,26.0632,25.6019,25.6117,166700.0
2007-12-21 10:30:00,26.1,26.17,25.87,26.06,128000.0,25.6215,25.6902,25.3957,25.5822,128000.0
2007-12-21 11:00:00,26.05,26.27,26.05,26.2,56200.0,25.5724,25.7884,25.5724,25.7197,56200.0
2007-12-21 11:30:00,26.2,26.27,26.15,26.27,37300.0,25.7197,25.7884,25.6706,25.7884,37300.0
2007-12-21 12:00:00,26.24,26.4,26.24,26.33,63800.0,25.7589,25.916,25.7589,25.8473,63800.0
2007-12-21 12:30:00,26.32,26.37,26.3,26.34,35000.0,25.8375,25.8865,25.8178,25.8571,35000.0
2007-12-21 13:00:00,26.35,26.38,26.3,26.35,76200.0,25.8669,25.8964,25.8178,25.8669,76200.0
2007-12-21 13:30:00,26.35,26.38,26.29,26.3,70700.0,25.8669,25.8964,25.808,25.8178,70700.0
2007-12-21 14:00:00,26.31,26.4,26.3,26.31,125000.0,25.8276,25.916,25.8178,25.8276,125000.0
2007-12-21 14:30:00,26.31,26.52,26.3,26.46,161800.0,25.8276,26.0338,25.8178,25.9749,161800.0
2007-12-21 15:00:00,26.46,26.72,26.46,26.61,202000.0,25.9749,26.2301,25.9749,26.1221,202000.0
2007-12-21 15:30:00,26.61,26.85,26.56,26.68,401600.0,26.1221,26.3577,26.0731,26.1909,401600.0
2007-12-24 09:30:00,26.34,26.88,26.34,26.68,33600.0,25.8571,26.3872,25.8571,26.1909,33600.0
2007-12-24 10:00:00,26.69,26.81,26.63,26.68,36100.0,26.2007,26.3185,26.1418,26.1909,36100.0
2007-12-24 10:30:00,26.67,26.73,26.59,26.72,27500.0,26.181,26.2399,26.1025,26.2301,27500.0
2007-12-24 11:00:00,26.72,26.99,26.72,26.83,171800.0,26.2301,26.4952,26.2301,26.3381,171800.0
2007-12-24 11:30:00,26.84,26.89,26.77,26.81,40700.0,26.3479,26.397,26.2792,26.3185,40700.0
2007-12-24 12:00:00,26.81,27.06,26.77,27.03,75600.0,26.3185,26.5639,26.2792,26.5344,75600.0
2007-12-24 12:30:00,27.02,27.2,26.94,27.11,120400.0,26.5246,26.7013,26.4461,26.613,120400.0
2007-12-24 13:00:00,27.1,27.1,27.05,27.05,19900.0,26.6032,26.6032,26.5541,26.5541,19900.0
2007-12-24 13:30:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 14:00:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 14:30:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 15:00:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 15:30:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-26 09:30:00,26.85,27.15,26.84,26.87,38000.0,26.3577,26.6522,26.3479,26.3774,38000.0
2007-12-26 10:00:00,26.85,27.06,26.85,26.97,45900.0,26.3577,26.5639,26.3577,26.4755,45900.0
2007-12-26 10:30:00,26.96,27.04,26.95,27.0,516600.0,26.4657,26.5443,26.4559,26.505,516600.0
2007-12-26 11:00:00,27.0,27.05,26.83,26.85,62800.0,26.505,26.5541,26.3381,26.3577,62800.0
2007-12-26 11:30:00,26.85,26.95,26.83,26.93,52400.0,26.3577,26.4559,26.3381,26.4363,52400.0
2007-12-26 12:00:00,26.93,26.94,26.89,26.94,56900.0,26.4363,26.4461,26.397,26.4461,56900.0
2007-12-26 12:30:00,26.94,27.02,26.9,26.93,92200.0,26.4461,26.5246,26.4068,26.4363,92200.0
2007-12-26 13:00:00,26.96,26.97,26.85,26.94,57700.0,26.4657,26.4755,26.3577,26.4461,57700.0
2007-12-26 13:30:00,26.94,26.95,26.85,26.93,45500.0,26.4461,26.4559,26.3577,26.4363,45500.0
2007-12-26 14:00:00,26.95,26.98,26.86,26.91,55400.0,26.4559,26.4854,26.3676,26.4166,55400.0
2007-12-26 14:30:00,26.94,27.02,26.91,26.99,69400.0,26.4461,26.5246,26.4166,26.4952,69400.0
2007-12-26 15:00:00,26.99,27.04,26.97,27.02,37700.0,26.4952,26.5443,26.4755,26.5246,37700.0
2007-12-26 15:30:00,27.01,27.12,26.95,27.02,104500.0,26.5148,26.6228,26.4559,26.5246,104500.0
2007-12-27 09:30:00,26.58,26.82,26.44,26.68,126600.0,26.0927,26.3283,25.9553,26.1909,126600.0
2007-12-27 10:00:00,26.61,26.78,26.57,26.75,60800.0,26.1221,26.289,26.0829,26.2596,60800.0
2007-12-27 10:30:00,26.75,26.8,26.72,26.75,56600.0,26.2596,26.3087,26.2301,26.2596,56600.0
2007-12-27 11:00:00,26.73,26.75,26.66,26.73,51900.0,26.2399,26.2596,26.1712,26.2399,51900.0
2007-12-27 11:30:00,26.75,26.77,26.68,26.71,63900.0,26.2596,26.2792,26.1909,26.2203,63900.0
2007-12-27 12:00:00,26.71,26.76,26.49,26.5,97400.0,26.2203,26.2694,26.0043,26.0142,97400.0
2007-12-27 12:30:00,26.5,26.55,26.4,26.52,83700.0,26.0142,26.0632,25.916,26.0338,83700.0
2007-12-27 13:00:00,26.54,26.6,26.4,26.53,152700.0,26.0534,26.1123,25.916,26.0436,152700.0
2007-12-27 13:30:00,26.54,26.59,26.47,26.5,182400.0,26.0534,26.1025,25.9847,26.0142,182400.0
2007-12-27 14:00:00,26.5,26.67,26.5,26.57,87900.0,26.0142,26.181,26.0142,26.0829,87900.0
2007-12-27 14:30:00,26.55,26.56,26.36,26.38,123300.0,26.0632,26.0731,25.8767,25.8964,123300.0
2007-12-27 15:00:00,26.39,26.48,26.3,26.3,104600.0,25.9062,25.9945,25.8178,25.8178,104600.0
2007-12-27 15:30:00,26.29,26.36,26.08,26.24,153100.0,25.808,25.8767,25.6019,25.7589,153100.0
2007-12-28 09:30:00,26.25,26.53,26.15,26.38,41200.0,25.7687,26.0436,25.6706,25.8964,41200.0
2007-12-28 10:00:00,26.3,26.37,25.98,26.34,68500.0,25.8178,25.8865,25.5037,25.8571,68500.0
2007-12-28 10:30:00,26.34,26.35,26.31,26.32,9400.0,25.8571,25.8669,25.8276,25.8375,9400.0
2007-12-28 11:00:00,26.32,26.51,26.28,26.37,55700.0,25.8375,26.024,25.7982,25.8865,55700.0
2007-12-28 11:30:00,26.36,26.46,26.35,26.4,80000.0,25.8767,25.9749,25.8669,25.916,80000.0
2007-12-28 12:00:00,26.39,26.47,26.33,26.36,36900.0,25.9062,25.9847,25.8473,25.8767,36900.0
2007-12-28 12:30:00,26.35,26.48,26.32,26.35,32900.0,25.8669,25.9945,25.8375,25.8669,32900.0
2007-12-28 13:00:00,26.37,26.55,26.29,26.52,49700.0,25.8865,26.0632,25.808,26.0338,49700.0
2007-12-28 13:30:00,26.52,26.6,26.47,26.57,51100.0,26.0338,26.1123,25.9847,26.0829,51100.0
2007-12-28 14:00:00,26.56,26.62,26.5,26.51,47700.0,26.0731,26.132,26.0142,26.024,47700.0
2007-12-28 14:30:00,26.52,26.52,26.38,26.4,120800.0,26.0338,26.0338,25.8964,25.916,120800.0
2007-12-28 15:00:00,26.39,26.46,26.34,26.4,169800.0,25.9062,25.9749,25.8571,25.916,169800.0
2007-12-28 15:30:00,26.39,26.42,26.28,26.37,160000.0,25.9062,25.9356,25.7982,25.8865,160000.0
2007-12-31 09:30:00,26.41,26.56,26.28,26.33,215800.0,25.9258,26.0731,25.7982,25.8473,215800.0
2007-12-31 10:00:00,26.33,26.73,26.33,26.48,107600.0,25.8473,26.2399,25.8473,25.9945,107600.0
2007-12-31 10:30:00,26.48,26.58,26.29,26.29,35400.0,25.9945,26.0927,25.808,25.808,35400.0
2007-12-31 11:00:00,26.29,26.37,26.22,26.34,41900.0,25.808,25.8865,25.7393,25.8571,41900.0
2007-12-31 11:30:00,26.34,26.34,26.12,26.12,45200.0,25.8571,25.8571,25.6411,25.6411,45200.0
2007-12-31 12:00:00,26.12,26.23,26.08,26.22,47200.0,25.6411,25.7491,25.6019,25.7393,47200.0
2007-12-31 12:30:00,26.22,26.33,26.19,26.28,38200.0,25.7393,25.8473,25.7098,25.7982,38200.0
2007-12-31 13:00:00,26.28,26.3,26.14,26.17,32000.0,25.7982,25.8178,25.6608,25.6902,32000.0
2007-12-31 13:30:00,26.2,26.38,26.16,26.38,30000.0,25.7197,25.8964,25.6804,25.8964,30000.0
2007-12-31 14:00:00,26.38,26.47,26.33,26.39,41200.0,25.8964,25.9847,25.8473,25.9062,41200.0
2007-12-31 14:30:00,26.37,26.5,26.33,26.42,41200.0,25.8865,26.0142,25.8473,25.9356,41200.0
2007-12-31 15:00:00,26.41,26.43,26.3,26.37,53500.0,25.9258,25.9454,25.8178,25.8865,53500.0
2007-12-31 15:30:00,26.36,26.39,26.16,26.19,125200.0,25.8767,25.9062,25.6804,25.7098,125200.0
2008-01-02 09:30:00,26.09,26.77,25.81,26.72,333200.0,25.6117,26.2792,25.3368,26.2301,333200.0
2008-01-02 10:00:00,26.7,26.7,26.3,26.43,122700.0,26.2105,26.2105,25.8178,25.9454,122700.0
2008-01-02 10:30:00,26.42,26.59,26.33,26.37,110900.0,25.9356,26.1025,25.8473,25.8865,110900.0
2008-01-02 11:00:00,26.37,26.39,26.0,26.02,84300.0,25.8865,25.9062,25.5233,25.543,84300.0
2008-01-02 11:30:00,26.02,26.1,25.92,26.08,155100.0,25.543,25.6215,25.4448,25.6019,155100.0
2008-01-02 12:00:00,26.08,26.08,25.94,26.01,79700.0,25.6019,25.6019,25.4644,25.5331,79700.0
2008-01-02 12:30:00,26.0,26.03,25.94,26.01,55100.0,25.5233,25.5528,25.4644,25.5331,55100.0
2008-01-02 13:00:00,26.0,26.04,25.93,25.97,88500.0,25.5233,25.5626,25.4546,25.4939,88500.0
2008-01-02 13:30:00,25.96,26.06,25.93,26.03,69300.0,25.4841,25.5822,25.4546,25.5528,69300.0
2008-01-02 14:00:00,26.02,26.16,26.01,26.05,181700.0,25.543,25.6804,25.5331,25.5724,181700.0
2008-01-02 14:30:00,26.06,26.09,25.95,25.97,57200.0,25.5822,25.6117,25.4742,25.4939,57200.0
2008-01-02 15:00:00,25.96,26.02,25.74,25.99,106700.0,25.4841,25.543,25.2681,25.5135,106700.0
2008-01-02 15:30:00,25.99,26.04,25.9,25.95,237800.0,25.5135,25.5626,25.4252,25.4742,237800.0
2008-01-03 09:30:00,25.97,25.99,25.64,25.76,209500.0,25.4939,25.5135,25.1699,25.2877,209500.0
2008-01-03 10:00:00,25.78,25.78,25.65,25.74,167300.0,25.3074,25.3074,25.1797,25.2681,167300.0
2008-01-03 10:30:00,25.75,25.75,25.58,25.6,105900.0,25.2779,25.2779,25.111,25.1307,105900.0
2008-01-03 11:00:00,25.6,25.69,25.57,25.6,60200.0,25.1307,25.219,25.1012,25.1307,60200.0
2008-01-03 11:30:00,25.6,25.65,25.57,25.63,189700.0,25.1307,25.1797,25.1012,25.1601,189700.0
2008-01-03 12:00:00,25.62,25.63,25.53,25.61,110000.0,25.1503,25.1601,25.0619,25.1405,110000.0
2008-01-03 12:30:00,25.62,25.64,25.5,25.59,290800.0,25.1503,25.1699,25.0325,25.1208,290800.0
2008-01-03 13:00:00,25.58,25.59,25.42,25.46,207700.0,25.111,25.1208,24.954,24.9932,207700.0
2008-01-03 13:30:00,25.47,25.6,25.44,25.48,332700.0,25.003,25.1307,24.9736,25.0129,332700.0
2008-01-03 14:00:00,25.48,25.54,25.4,25.5,125300.0,25.0129,25.0718,24.9343,25.0325,125300.0
2008-01-03 14:30:00,25.5,25.57,25.41,25.43,127700.0,25.0325,25.1012,24.9441,24.9638,127700.0
2008-01-03 15:00:00,25.44,25.51,25.33,25.37,168000.0,24.9736,25.0423,24.8656,24.9049,168000.0
2008-01-03 15:30:00,25.38,25.57,25.33,25.46,398600.0,24.9147,25.1012,24.8656,24.9932,398600.0
2008-01-04 09:30:00,25.18,25.18,24.52,24.79,346100.0,24.7184,24.7184,24.0705,24.3355,346100.0
2008-01-04 10:00:00,24.8,24.82,24.51,24.51,266400.0,24.3453,24.365,24.0606,24.0606,266400.0
2008-01-04 10:30:00,24.51,24.67,24.26,24.26,256400.0,24.0606,24.2177,23.8152,23.8152,256400.0
2008-01-04 11:00:00,24.27,24.4,24.22,24.39,162400.0,23.825,23.9527,23.776,23.9428,162400.0
2008-01-04 11:30:00,24.4,24.46,24.33,24.38,201000.0,23.9527,24.0116,23.8839,23.933,201000.0
2008-01-04 12:00:00,24.39,24.45,24.35,24.41,163200.0,23.9428,24.0017,23.9036,23.9625,163200.0
2008-01-04 12:30:00,24.39,24.44,24.32,24.4,172500.0,23.9428,23.9919,23.8741,23.9527,172500.0
2008-01-04 13:00:00,24.4,24.45,24.16,24.17,245400.0,23.9527,24.0017,23.7171,23.7269,245400.0
2008-01-04 13:30:00,24.17,24.22,23.98,24.2,266400.0,23.7269,23.776,23.5404,23.7563,266400.0
2008-01-04 14:00:00,24.17,24.18,23.85,23.92,223900.0,23.7269,23.7367,23.4127,23.4815,223900.0
2008-01-04 14:30:00,23.93,24.0,23.86,23.88,222700.0,23.4913,23.56,23.4226,23.4422,222700.0
2008-01-04 15:00:00,23.88,24.06,23.85,23.99,271800.0,23.4422,23.6189,23.4127,23.5502,271800.0
2008-01-04 15:30:00,24.0,24.02,23.78,23.85,413800.0,23.56,23.5796,23.344,23.4127,413800.0
2008-01-07 09:30:00,23.92,23.92,23.03,23.17,1599700.0,23.4815,23.4815,22.6078,22.7452,1599700.0
2008-01-07 10:00:00,23.16,23.17,21.75,21.84,744500.0,22.7354,22.7452,21.3512,21.4396,744500.0
2008-01-07 10:30:00,21.87,22.36,21.77,22.32,1124200.0,21.469,21.9501,21.3709,21.9108,1124200.0
2008-01-07 11:00:00,22.32,22.6,22.32,22.4,493600.0,21.9108,22.1857,21.9108,21.9893,493600.0
2008-01-07 11:30:00,22.41,22.66,22.4,22.62,662100.0,21.9991,22.2446,21.9893,22.2053,662100.0
2008-01-07 12:00:00,22.61,22.62,22.46,22.5,738900.0,22.1955,22.2053,22.0482,22.0875,738900.0
2008-01-07 12:30:00,22.49,22.65,22.49,22.55,641000.0,22.0777,22.2347,22.0777,22.1366,641000.0
2008-01-07 13:00:00,22.55,22.58,22.22,22.23,192900.0,22.1366,22.166,21.8126,21.8224,192900.0
2008-01-07 13:30:00,22.23,22.27,21.98,22.22,414200.0,21.8224,21.8617,21.577,21.8126,414200.0
2008-01-07 14:00:00,22.23,22.28,21.97,21.99,470400.0,21.8224,21.8715,21.5672,21.5868,470400.0
2008-01-07 14:30:00,21.99,22.1,21.86,21.92,516100.0,21.5868,21.6948,21.4592,21.5181,516100.0
2008-01-07 15:00:00,21.92,22.05,21.87,22.04,683000.0,21.5181,21.6457,21.469,21.6359,683000.0
2008-01-07 15:30:00,22.05,22.11,21.9,22.0,802200.0,21.6457,21.7046,21.4985,21.5967,802200.0
2008-01-08 09:30:00,22.02,22.58,21.84,22.36,835300.0,21.6163,22.166,21.4396,21.9501,835300.0
2008-01-08 10:00:00,22.36,22.39,22.19,22.28,437500.0,21.9501,21.9795,21.7832,21.8715,437500.0
2008-01-08 10:30:00,22.28,22.63,22.21,22.42,988500.0,21.8715,22.2151,21.8028,22.009,988500.0
2008-01-08 11:00:00,22.43,22.55,22.24,22.27,308500.0,22.0188,22.1366,21.8323,21.8617,308500.0
2008-01-08 11:30:00,22.26,22.41,22.2,22.27,509300.0,21.8519,21.9991,21.793,21.8617,509300.0
2008-01-08 12:00:00,22.27,22.61,22.25,22.45,343900.0,21.8617,22.1955,21.8421,22.0384,343900.0
2008-01-08 12:30:00,22.45,22.98,22.45,22.94,435600.0,22.0384,22.5587,22.0384,22.5194,435600.0
2008-01-08 13:00:00,22.93,22.95,22.64,22.94,372600.0,22.5096,22.5292,22.2249,22.5194,372600.0
2008-01-08 13:30:00,22.95,23.07,22.85,22.98,416700.0,22.5292,22.647,22.4311,22.5587,416700.0
2008-01-08 14:00:00,22.97,23.25,22.95,23.2,379400.0,22.5489,22.8237,22.5292,22.7747,379400.0
2008-01-08 14:30:00,23.2,23.38,22.95,23.16,514700.0,22.7747,22.9514,22.5292,22.7354,514700.0
2008-01-08 15:00:00,23.15,23.23,22.7,22.71,889200.0,22.7256,22.8041,22.2838,22.2936,889200.0
2008-01-08 15:30:00,22.72,22.9,22.65,22.69,783800.0,22.3035,22.4802,22.2347,22.274,783800.0
2008-01-09 09:30:00,22.61,22.88,22.32,22.56,477100.0,22.1955,22.4605,21.9108,22.1464,477100.0
2008-01-09 10:00:00,22.54,22.81,22.53,22.74,293700.0,22.1268,22.3918,22.1169,22.3231,293700.0
2008-01-09 10:30:00,22.76,22.96,22.7,22.9,392800.0,22.3427,22.5391,22.2838,22.4802,392800.0
2008-01-09 11:00:00,22.9,23.03,22.87,22.98,374200.0,22.4802,22.6078,22.4507,22.5587,374200.0
2008-01-09 11:30:00,22.97,23.01,22.71,22.8,363200.0,22.5489,22.5881,22.2936,22.382,363200.0
2008-01-09 12:00:00,22.79,23.02,22.71,22.96,218300.0,22.3722,22.598,22.2936,22.5391,218300.0
2008-01-09 12:30:00,22.95,22.96,22.65,22.79,133500.0,22.5292,22.5391,22.2347,22.3722,133500.0
2008-01-09 13:00:00,22.79,22.81,22.61,22.67,298100.0,22.3722,22.3918,22.1955,22.2544,298100.0
2008-01-09 13:30:00,22.67,22.75,22.4,22.52,370100.0,22.2544,22.3329,21.9893,22.1071,370100.0
2008-01-09 14:00:00,22.53,22.59,22.33,22.56,296200.0,22.1169,22.1758,21.9206,22.1464,296200.0
2008-01-09 14:30:00,22.56,22.94,22.53,22.82,258000.0,22.1464,22.5194,22.1169,22.4016,258000.0
2008-01-09 15:00:00,22.82,23.17,22.79,22.99,374600.0,22.4016,22.7452,22.3722,22.5685,374600.0
2008-01-09 15:30:00,23.0,23.22,22.84,23.08,507100.0,22.5783,22.7943,22.4213,22.6569,507100.0
2008-01-10 09:30:00,23.0,23.07,22.74,22.99,271400.0,22.5783,22.647,22.3231,22.5685,271400.0
2008-01-10 10:00:00,22.99,23.68,22.91,23.36,416800.0,22.5685,23.2459,22.49,22.9317,416800.0
2008-01-10 10:30:00,23.37,23.49,23.12,23.19,331500.0,22.9415,23.0593,22.6961,22.7648,331500.0
2008-01-10 11:00:00,23.2,23.35,23.04,23.29,226100.0,22.7747,22.9219,22.6176,22.863,226100.0
2008-01-10 11:30:00,23.3,23.33,23.14,23.2,125100.0,22.8728,22.9023,22.7158,22.7747,125100.0
2008-01-10 12:00:00,23.2,23.43,23.16,23.24,349000.0,22.7747,23.0004,22.7354,22.8139,349000.0
2008-01-10 12:30:00,23.26,23.43,23.17,23.33,237900.0,22.8336,23.0004,22.7452,22.9023,237900.0
2008-01-10 13:00:00,23.32,23.38,23.12,23.14,281500.0,22.8925,22.9514,22.6961,22.7158,281500.0
2008-01-10 13:30:00,23.13,23.14,22.83,22.92,328100.0,22.7059,22.7158,22.4114,22.4998,328100.0
2008-01-10 14:00:00,22.93,23.25,22.81,23.12,251200.0,22.5096,22.8237,22.3918,22.6961,251200.0
2008-01-10 14:30:00,23.1,23.49,22.94,23.46,282400.0,22.6765,23.0593,22.5194,23.0299,282400.0
2008-01-10 15:00:00,23.46,23.6,23.29,23.59,212300.0,23.0299,23.1673,22.863,23.1575,212300.0
2008-01-10 15:30:00,23.59,23.72,23.39,23.44,851900.0,23.1575,23.2851,22.9612,23.0103,851900.0
2008-01-11 09:30:00,23.03,23.27,22.96,23.14,250400.0,22.6078,22.8434,22.5391,22.7158,250400.0
2008-01-11 10:00:00,23.13,23.33,22.96,23.19,248300.0,22.7059,22.9023,22.5391,22.7648,248300.0
2008-01-11 10:30:00,23.19,23.51,23.13,23.31,95700.0,22.7648,23.079,22.7059,22.8826,95700.0
2008-01-11 11:00:00,23.31,23.45,23.29,23.44,113900.0,22.8826,23.0201,22.863,23.0103,113900.0
2008-01-11 11:30:00,23.44,23.79,23.41,23.55,249100.0,23.0103,23.3538,22.9808,23.1182,249100.0
2008-01-11 12:00:00,23.56,23.58,23.47,23.55,242600.0,23.1281,23.1477,23.0397,23.1182,242600.0
2008-01-11 12:30:00,23.55,23.68,23.42,23.68,169400.0,23.1182,23.2459,22.9906,23.2459,169400.0
2008-01-11 13:00:00,23.66,23.69,23.38,23.49,133500.0,23.2262,23.2557,22.9514,23.0593,133500.0
2008-01-11 13:30:00,23.49,23.56,23.37,23.39,236200.0,23.0593,23.1281,22.9415,22.9612,236200.0
2008-01-11 14:00:00,23.39,23.55,23.34,23.47,134800.0,22.9612,23.1182,22.9121,23.0397,134800.0
2008-01-11 14:30:00,23.47,23.54,23.26,23.37,183200.0,23.0397,23.1084,22.8336,22.9415,183200.0
2008-01-11 15:00:00,23.37,23.4,23.25,23.38,219400.0,22.9415,22.971,22.8237,22.9514,219400.0
2008-01-11 15:30:00,23.38,23.48,23.31,23.4,299800.0,22.9514,23.0495,22.8826,22.971,299800.0
2008-01-14 09:30:00,23.61,23.62,23.06,23.25,177800.0,23.1771,23.187,22.6372,22.8237,177800.0
2008-01-14 10:00:00,23.26,23.39,23.16,23.31,134700.0,22.8336,22.9612,22.7354,22.8826,134700.0
2008-01-14 10:30:00,23.33,23.42,22.74,22.9,334100.0,22.9023,22.9906,22.3231,22.4802,334100.0
2008-01-14 11:00:00,22.92,22.99,22.81,22.99,226900.0,22.4998,22.5685,22.3918,22.5685,226900.0
2008-01-14 11:30:00,22.99,23.05,22.85,22.93,199200.0,22.5685,22.6274,22.4311,22.5096,199200.0
2008-01-14 12:00:00,22.95,22.98,22.74,22.9,206000.0,22.5292,22.5587,22.3231,22.4802,206000.0
2008-01-14 12:30:00,22.88,23.0,22.88,22.97,60800.0,22.4605,22.5783,22.4605,22.5489,60800.0
2008-01-14 13:00:00,22.97,23.02,22.91,22.99,93600.0,22.5489,22.598,22.49,22.5685,93600.0
2008-01-14 13:30:00,22.99,23.11,22.95,23.1,68500.0,22.5685,22.6863,22.5292,22.6765,68500.0
2008-01-14 14:00:00,23.1,23.13,22.98,23.08,130200.0,22.6765,22.7059,22.5587,22.6569,130200.0
2008-01-14 14:30:00,23.09,23.24,23.07,23.16,134300.0,22.6667,22.8139,22.647,22.7354,134300.0
2008-01-14 15:00:00,23.18,23.21,23.11,23.19,146800.0,22.755,22.7845,22.6863,22.7648,146800.0
2008-01-14 15:30:00,23.19,23.36,23.14,23.29,228800.0,22.7648,22.9317,22.7158,22.863,228800.0
2008-01-15 09:30:00,22.96,22.96,22.49,22.74,208000.0,22.5391,22.5391,22.0777,22.3231,208000.0
2008-01-15 10:00:00,22.75,23.08,22.37,22.44,272700.0,22.3329,22.6569,21.9599,22.0286,272700.0
2008-01-15 10:30:00,22.45,22.7,22.44,22.58,246200.0,22.0384,22.2838,22.0286,22.166,246200.0
2008-01-15 11:00:00,22.6,22.6,22.31,22.41,142000.0,22.1857,22.1857,21.901,21.9991,142000.0
2008-01-15 11:30:00,22.41,22.45,22.28,22.34,105200.0,21.9991,22.0384,21.8715,21.9304,105200.0
2008-01-15 12:00:00,22.34,22.62,22.29,22.59,142300.0,21.9304,22.2053,21.8813,22.1758,142300.0
2008-01-15 12:30:00,22.59,22.7,22.51,22.67,196200.0,22.1758,22.2838,22.0973,22.2544,196200.0
2008-01-15 13:00:00,22.67,22.89,22.65,22.79,131700.0,22.2544,22.4703,22.2347,22.3722,131700.0
2008-01-15 13:30:00,22.8,22.8,22.63,22.7,83700.0,22.382,22.382,22.2151,22.2838,83700.0
2008-01-15 14:00:00,22.7,22.83,22.65,22.74,132400.0,22.2838,22.4114,22.2347,22.3231,132400.0
2008-01-15 14:30:00,22.72,22.82,22.65,22.66,128600.0,22.3035,22.4016,22.2347,22.2446,128600.0
2008-01-15 15:00:00,22.65,22.75,22.47,22.74,143700.0,22.2347,22.3329,22.058,22.3231,143700.0
2008-01-15 15:30:00,22.74,22.75,22.56,22.6,245900.0,22.3231,22.3329,22.1464,22.1857,245900.0
2008-01-16 09:30:00,22.45,23.11,21.96,22.06,155400.0,22.0384,22.6863,21.5574,21.6556,155400.0
2008-01-16 10:00:00,22.08,22.09,21.8,21.92,170100.0,21.6752,21.685,21.4003,21.5181,170100.0
2008-01-16 10:30:00,21.92,21.95,21.49,21.55,176000.0,21.5181,21.5476,21.096,21.1549,176000.0
2008-01-16 11:00:00,21.55,21.61,21.46,21.5,295000.0,21.1549,21.2138,21.0666,21.1058,295000.0
2008-01-16 11:30:00,21.5,21.54,21.19,21.34,315100.0,21.1058,21.1451,20.8015,20.9488,315100.0
2008-01-16 12:00:00,21.34,21.54,21.25,21.29,417900.0,20.9488,21.1451,20.8604,20.8997,417900.0
2008-01-16 12:30:00,21.29,21.4,21.15,21.23,278000.0,20.8997,21.0077,20.7622,20.8408,278000.0
2008-01-16 13:00:00,21.23,21.39,21.16,21.17,188300.0,20.8408,20.9978,20.7721,20.7819,188300.0
2008-01-16 13:30:00,21.18,21.28,21.02,21.04,223400.0,20.7917,20.8899,20.6346,20.6543,223400.0
2008-01-16 14:00:00,21.03,21.49,20.98,21.18,475500.0,20.6444,21.096,20.5954,20.7917,475500.0
2008-01-16 14:30:00,21.18,21.4,21.05,21.08,418100.0,20.7917,21.0077,20.6641,20.6935,418100.0
2008-01-16 15:00:00,21.09,21.15,20.84,21.03,549900.0,20.7033,20.7622,20.4579,20.6444,549900.0
2008-01-16 15:30:00,21.03,21.09,20.75,20.81,716200.0,20.6444,20.7033,20.3696,20.4285,716200.0
2008-01-17 09:30:00,20.9,21.01,20.58,20.82,226700.0,20.5168,20.6248,20.2027,20.4383,226700.0
2008-01-17 10:00:00,20.82,20.82,20.34,20.55,153600.0,20.4383,20.4383,19.9671,20.1732,153600.0
2008-01-17 10:30:00,20.54,20.65,20.24,20.57,178300.0,20.1634,20.2714,19.8689,20.1929,178300.0
2008-01-17 11:00:00,20.58,20.74,20.45,20.47,203000.0,20.2027,20.3598,20.0751,20.0947,203000.0
2008-01-17 11:30:00,20.47,20.56,19.86,19.93,320100.0,20.0947,20.1831,19.4959,19.5646,320100.0
2008-01-17 12:00:00,19.92,19.96,19.61,19.82,372700.0,19.5548,19.5941,19.2505,19.4566,372700.0
2008-01-17 12:30:00,19.8,20.03,19.78,19.99,638900.0,19.437,19.6628,19.4174,19.6235,638900.0
2008-01-17 13:00:00,19.99,20.17,19.85,20.0,229000.0,19.6235,19.8002,19.4861,19.6333,229000.0
2008-01-17 13:30:00,20.0,20.21,20.0,20.1,386400.0,19.6333,19.8395,19.6333,19.7315,386400.0
2008-01-17 14:00:00,20.1,20.11,19.87,19.87,239200.0,19.7315,19.7413,19.5057,19.5057,239200.0
2008-01-17 14:30:00,19.87,20.03,19.78,19.93,227600.0,19.5057,19.6628,19.4174,19.5646,227600.0
2008-01-17 15:00:00,19.94,20.06,19.82,19.82,289400.0,19.5744,19.6922,19.4566,19.4566,289400.0
2008-01-17 15:30:00,19.83,19.83,19.41,19.5,842000.0,19.4664,19.4664,19.0541,19.1425,842000.0
2008-01-18 09:30:00,19.59,19.95,19.44,19.85,350400.0,19.2308,19.5842,19.0836,19.4861,350400.0
2008-01-18 10:00:00,19.85,20.03,19.68,20.01,157600.0,19.4861,19.6628,19.3192,19.6431,157600.0
2008-01-18 10:30:00,20.01,20.02,19.49,19.55,342800.0,19.6431,19.653,19.1327,19.1916,342800.0
2008-01-18 11:00:00,19.56,19.58,19.4,19.44,249000.0,19.2014,19.221,19.0443,19.0836,249000.0
2008-01-18 11:30:00,19.45,19.49,19.04,19.12,231200.0,19.0934,19.1327,18.6909,18.7695,231200.0
2008-01-18 12:00:00,19.12,19.38,19.11,19.3,207200.0,18.7695,19.0247,18.7596,18.9462,207200.0
2008-01-18 12:30:00,19.31,19.35,19.11,19.25,326500.0,18.956,18.9952,18.7596,18.8971,326500.0
2008-01-18 13:00:00,19.24,19.39,19.22,19.25,120800.0,18.8873,19.0345,18.8676,18.8971,120800.0
2008-01-18 13:30:00,19.26,19.41,19.18,19.28,103800.0,18.9069,19.0541,18.8284,18.9265,103800.0
2008-01-18 14:00:00,19.28,19.36,19.19,19.26,132300.0,18.9265,19.0051,18.8382,18.9069,132300.0
2008-01-18 14:30:00,19.26,19.27,19.01,19.09,262900.0,18.9069,18.9167,18.6615,18.74,262900.0
2008-01-18 15:00:00,19.09,19.4,19.04,19.31,312500.0,18.74,19.0443,18.6909,18.956,312500.0
2008-01-18 15:30:00,19.33,19.55,19.32,19.51,609400.0,18.9756,19.1916,18.9658,19.1523,609400.0
2008-01-22 09:30:00,19.15,19.19,18.38,18.99,358500.0,18.7989,18.8382,18.043,18.6418,358500.0
2008-01-22 10:00:00,19.06,19.46,18.58,18.78,657300.0,18.7106,19.1032,18.2394,18.4357,657300.0
2008-01-22 10:30:00,18.77,19.1,18.56,19.03,359400.0,18.4259,18.7498,18.2197,18.6811,359400.0
2008-01-22 11:00:00,19.04,19.48,19.0,19.41,383700.0,18.6909,19.1229,18.6517,19.0541,383700.0
2008-01-22 11:30:00,19.42,19.5,19.29,19.31,267000.0,19.064,19.1425,18.9363,18.956,267000.0
2008-01-22 12:00:00,19.32,19.69,19.29,19.66,169200.0,18.9658,19.329,18.9363,19.2996,169200.0
2008-01-22 12:30:00,19.66,19.87,19.59,19.8,210900.0,19.2996,19.5057,19.2308,19.437,210900.0
2008-01-22 13:00:00,19.83,20.01,19.81,19.9,175700.0,19.4664,19.6431,19.4468,19.5352,175700.0
2008-01-22 13:30:00,19.91,20.08,19.66,19.78,228700.0,19.545,19.7119,19.2996,19.4174,228700.0
2008-01-22 14:00:00,19.78,19.85,19.68,19.76,241900.0,19.4174,19.4861,19.3192,19.3977,241900.0
2008-01-22 14:30:00,19.75,19.86,19.66,19.79,138800.0,19.3879,19.4959,19.2996,19.4272,138800.0
2008-01-22 15:00:00,19.76,20.08,19.75,20.05,303900.0,19.3977,19.7119,19.3879,19.6824,303900.0
2008-01-22 15:30:00,20.06,20.34,19.93,20.07,571600.0,19.6922,19.9671,19.5646,19.702,571600.0
2008-01-23 09:30:00,19.58,19.95,19.48,19.67,262100.0,19.221,19.5842,19.1229,19.3094,262100.0
2008-01-23 10:00:00,19.68,19.85,19.38,19.61,243800.0,19.3192,19.4861,19.0247,19.2505,243800.0
2008-01-23 10:30:00,19.61,19.67,19.32,19.51,214400.0,19.2505,19.3094,18.9658,19.1523,214400.0
2008-01-23 11:00:00,19.5,19.59,19.27,19.32,126600.0,19.1425,19.2308,18.9167,18.9658,126600.0
2008-01-23 11:30:00,19.32,19.34,18.95,19.0,224800.0,18.9658,18.9854,18.6026,18.6517,224800.0
2008-01-23 12:00:00,19.0,19.02,18.89,19.01,318100.0,18.6517,18.6713,18.5437,18.6615,318100.0
2008-01-23 12:30:00,19.01,19.04,18.7,18.81,625200.0,18.6615,18.6909,18.3572,18.4651,625200.0
2008-01-23 13:00:00,18.8,19.31,18.77,19.09,332600.0,18.4553,18.956,18.4259,18.74,332600.0
2008-01-23 13:30:00,19.08,19.51,18.95,19.45,367000.0,18.7302,19.1523,18.6026,19.0934,367000.0
2008-01-23 14:00:00,19.45,19.84,19.3,19.81,360400.0,19.0934,19.4763,18.9462,19.4468,360400.0
2008-01-23 14:30:00,19.81,19.84,19.52,19.66,234300.0,19.4468,19.4763,19.1621,19.2996,234300.0
2008-01-23 15:00:00,19.68,20.24,19.67,20.12,377000.0,19.3192,19.8689,19.3094,19.7511,377000.0
2008-01-23 15:30:00,20.11,20.71,20.11,20.53,499300.0,19.7413,20.3303,19.7413,20.1536,499300.0
2008-01-24 09:30:00,20.72,20.89,20.4,20.7,151000.0,20.3401,20.507,20.026,20.3205,151000.0
2008-01-24 10:00:00,20.7,20.94,20.58,20.67,279500.0,20.3205,20.5561,20.2027,20.291,279500.0
2008-01-24 10:30:00,20.67,20.74,20.38,20.38,280900.0,20.291,20.3598,20.0064,20.0064,280900.0
2008-01-24 11:00:00,20.39,20.65,20.3,20.47,166200.0,20.0162,20.2714,19.9278,20.0947,166200.0
2008-01-24 11:30:00,20.45,20.7,20.41,20.51,129700.0,20.0751,20.3205,20.0358,20.134,129700.0
2008-01-24 12:00:00,20.51,20.56,20.39,20.43,163000.0,20.134,20.1831,20.0162,20.0554,163000.0
2008-01-24 12:30:00,20.42,20.47,20.33,20.43,146600.0,20.0456,20.0947,19.9573,20.0554,146600.0
2008-01-24 13:00:00,20.42,20.43,20.31,20.32,116400.0,20.0456,20.0554,19.9376,19.9475,116400.0
2008-01-24 13:30:00,20.34,20.52,20.28,20.46,190900.0,19.9671,20.1438,19.9082,20.0849,190900.0
2008-01-24 14:00:00,20.46,20.65,20.4,20.6,149800.0,20.0849,20.2714,20.026,20.2223,149800.0
2008-01-24 14:30:00,20.6,20.62,20.35,20.48,198800.0,20.2223,20.242,19.9769,20.1045,198800.0
2008-01-24 15:00:00,20.48,20.6,20.42,20.55,234300.0,20.1045,20.2223,20.0456,20.1732,234300.0
2008-01-24 15:30:00,20.55,20.7,20.51,20.64,334500.0,20.1732,20.3205,20.134,20.2616,334500.0
2008-01-25 09:30:00,20.86,21.3,20.59,21.04,241200.0,20.4776,20.9095,20.2125,20.6543,241200.0
2008-01-25 10:00:00,21.03,21.11,20.85,21.03,144900.0,20.6444,20.723,20.4677,20.6444,144900.0
2008-01-25 10:30:00,21.03,21.05,20.4,20.51,213100.0,20.6444,20.6641,20.026,20.134,213100.0
2008-01-25 11:00:00,20.49,20.54,20.19,20.19,180800.0,20.1143,20.1634,19.8198,19.8198,180800.0
2008-01-25 11:30:00,20.19,20.54,20.18,20.51,117600.0,19.8198,20.1634,19.81,20.134,117600.0
2008-01-25 12:00:00,20.51,20.6,20.47,20.5,88100.0,20.134,20.2223,20.0947,20.1242,88100.0
2008-01-25 12:30:00,20.51,20.55,20.38,20.38,78000.0,20.134,20.1732,20.0064,20.0064,78000.0
2008-01-25 13:00:00,20.39,20.48,20.28,20.36,111300.0,20.0162,20.1045,19.9082,19.9867,111300.0
2008-01-25 13:30:00,20.37,20.39,20.05,20.15,283100.0,19.9965,20.0162,19.6824,19.7806,283100.0
2008-01-25 14:00:00,20.13,20.32,20.09,20.17,76600.0,19.7609,19.9475,19.7217,19.8002,76600.0
2008-01-25 14:30:00,20.17,20.23,20.08,20.08,157000.0,19.8002,19.8591,19.7119,19.7119,157000.0
2008-01-25 15:00:00,20.09,20.44,20.05,20.31,126700.0,19.7217,20.0653,19.6824,19.9376,126700.0
2008-01-25 15:30:00,20.31,20.36,20.12,20.23,275200.0,19.9376,19.9867,19.7511,19.8591,275200.0
2008-01-28 09:30:00,20.21,20.38,19.99,20.22,240000.0,19.8395,20.0064,19.6235,19.8493,240000.0
2008-01-28 10:00:00,20.22,20.36,20.05,20.35,258800.0,19.8493,19.9867,19.6824,19.9769,258800.0
2008-01-28 10:30:00,20.35,20.42,20.04,20.2,273800.0,19.9769,20.0456,19.6726,19.8297,273800.0
2008-01-28 11:00:00,20.2,20.26,20.13,20.24,253800.0,19.8297,19.8886,19.7609,19.8689,253800.0
2008-01-28 11:30:00,20.25,20.36,20.19,20.31,117400.0,19.8787,19.9867,19.8198,19.9376,117400.0
2008-01-28 12:00:00,20.31,20.36,20.27,20.32,93500.0,19.9376,19.9867,19.8984,19.9475,93500.0
2008-01-28 12:30:00,20.32,20.47,20.28,20.38,75000.0,19.9475,20.0947,19.9082,20.0064,75000.0
2008-01-28 13:00:00,20.4,20.54,20.37,20.39,120700.0,20.026,20.1634,19.9965,20.0162,120700.0
2008-01-28 13:30:00,20.4,20.58,20.39,20.57,107300.0,20.026,20.2027,20.0162,20.1929,107300.0
2008-01-28 14:00:00,20.57,20.7,20.54,20.64,143500.0,20.1929,20.3205,20.1634,20.2616,143500.0
2008-01-28 14:30:00,20.64,20.75,20.5,20.57,155100.0,20.2616,20.3696,20.1242,20.1929,155100.0
2008-01-28 15:00:00,20.58,20.61,20.41,20.53,205300.0,20.2027,20.2321,20.0358,20.1536,205300.0
2008-01-28 15:30:00,20.53,20.89,20.53,20.86,334000.0,20.1536,20.507,20.1536,20.4776,334000.0
2008-01-29 09:30:00,21.06,21.16,20.51,20.83,347800.0,20.6739,20.7721,20.134,20.4481,347800.0
2008-01-29 10:00:00,20.83,20.94,20.21,20.32,483900.0,20.4481,20.5561,19.8395,19.9475,483900.0
2008-01-29 10:30:00,20.31,20.63,20.24,20.55,175500.0,19.9376,20.2518,19.8689,20.1732,175500.0
2008-01-29 11:00:00,20.56,20.74,20.54,20.67,100700.0,20.1831,20.3598,20.1634,20.291,100700.0
2008-01-29 11:30:00,20.68,20.81,20.65,20.71,246200.0,20.3009,20.4285,20.2714,20.3303,246200.0
2008-01-29 12:00:00,20.69,20.7,20.41,20.44,70700.0,20.3107,20.3205,20.0358,20.0653,70700.0
2008-01-29 12:30:00,20.44,20.57,20.44,20.56,92400.0,20.0653,20.1929,20.0653,20.1831,92400.0
2008-01-29 13:00:00,20.57,20.63,20.49,20.63,37700.0,20.1929,20.2518,20.1143,20.2518,37700.0
2008-01-29 13:30:00,20.64,20.78,20.62,20.75,133000.0,20.2616,20.399,20.242,20.3696,133000.0
2008-01-29 14:00:00,20.75,20.86,20.67,20.83,77100.0,20.3696,20.4776,20.291,20.4481,77100.0
2008-01-29 14:30:00,20.82,20.86,20.7,20.84,115400.0,20.4383,20.4776,20.3205,20.4579,115400.0
2008-01-29 15:00:00,20.82,21.02,20.81,20.92,125700.0,20.4383,20.6346,20.4285,20.5365,125700.0
2008-01-29 15:30:00,20.94,21.05,20.87,20.94,259400.0,20.5561,20.6641,20.4874,20.5561,259400.0
2008-01-30 09:30:00,21.6,21.71,21.01,21.41,427400.0,21.204,21.312,20.6248,21.0175,427400.0
2008-01-30 10:00:00,21.41,21.91,21.39,21.86,266600.0,21.0175,21.5083,20.9978,21.4592,266600.0
2008-01-30 10:30:00,21.86,21.86,21.56,21.66,215800.0,21.4592,21.4592,21.1647,21.2629,215800.0
2008-01-30 11:00:00,21.66,21.79,21.49,21.66,182000.0,21.2629,21.3905,21.096,21.2629,182000.0
2008-01-30 11:30:00,21.67,21.71,21.57,21.68,201200.0,21.2727,21.312,21.1745,21.2825,201200.0
2008-01-30 12:00:00,21.68,21.77,21.64,21.76,165300.0,21.2825,21.3709,21.2433,21.3611,165300.0
2008-01-30 12:30:00,21.76,21.94,21.57,21.62,208300.0,21.3611,21.5378,21.1745,21.2236,208300.0
2008-01-30 13:00:00,21.62,21.63,21.54,21.55,118900.0,21.2236,21.2334,21.1451,21.1549,118900.0
2008-01-30 13:30:00,21.56,21.7,21.54,21.68,168900.0,21.1647,21.3022,21.1451,21.2825,168900.0
2008-01-30 14:00:00,21.69,22.43,21.69,21.84,348000.0,21.2923,22.0188,21.2923,21.4396,348000.0
2008-01-30 14:30:00,21.84,21.88,21.4,21.73,436200.0,21.4396,21.4789,21.0077,21.3316,436200.0
2008-01-30 15:00:00,21.73,21.9,21.66,21.87,801400.0,21.3316,21.4985,21.2629,21.469,801400.0
2008-01-30 15:30:00,21.86,21.96,21.63,21.64,1014100.0,21.4592,21.5574,21.2334,21.2433,1014100.0
2008-01-31 09:30:00,21.34,21.78,20.95,21.57,385900.0,20.9488,21.3807,20.5659,21.1745,385900.0
2008-01-31 10:00:00,21.56,21.71,21.35,21.44,336500.0,21.1647,21.312,20.9586,21.0469,336500.0
2008-01-31 10:30:00,21.44,21.55,21.29,21.55,256200.0,21.0469,21.1549,20.8997,21.1549,256200.0
2008-01-31 11:00:00,21.55,21.8,21.42,21.7,219500.0,21.1549,21.4003,21.0273,21.3022,219500.0
2008-01-31 11:30:00,21.7,21.9,21.42,21.85,233200.0,21.3022,21.4985,21.0273,21.4494,233200.0
2008-01-31 12:00:00,21.85,21.86,21.35,21.47,155100.0,21.4494,21.4592,20.9586,21.0764,155100.0
2008-01-31 12:30:00,21.47,21.56,21.33,21.44,138300.0,21.0764,21.1647,20.9389,21.0469,138300.0
2008-01-31 13:00:00,21.43,21.55,21.32,21.5,135100.0,21.0371,21.1549,20.9291,21.1058,135100.0
2008-01-31 13:30:00,21.5,21.66,21.47,21.54,160400.0,21.1058,21.2629,21.0764,21.1451,160400.0
2008-01-31 14:00:00,21.52,21.86,21.51,21.8,163200.0,21.1255,21.4592,21.1156,21.4003,163200.0
2008-01-31 14:30:00,21.8,21.98,21.71,21.98,199700.0,21.4003,21.577,21.312,21.577,199700.0
2008-01-31 15:00:00,21.96,22.17,21.82,22.11,326300.0,21.5574,21.7635,21.42,21.7046,326300.0
2008-01-31 15:30:00,22.11,22.19,21.73,21.92,560100.0,21.7046,21.7832,21.3316,21.5181,560100.0
2008-02-01 09:30:00,22.0,22.6,21.7,22.5,283400.0,21.5967,22.1857,21.3022,22.0875,283400.0
2008-02-01 10:00:00,22.51,22.95,22.5,22.57,244900.0,22.0973,22.5292,22.0875,22.1562,244900.0
2008-02-01 10:30:00,22.54,22.58,22.26,22.31,248400.0,22.1268,22.166,21.8519,21.901,248400.0
2008-02-01 11:00:00,22.31,22.62,22.27,22.58,124200.0,21.901,22.2053,21.8617,22.166,124200.0
2008-02-01 11:30:00,22.56,22.56,22.27,22.42,186300.0,22.1464,22.1464,21.8617,22.009,186300.0
2008-02-01 12:00:00,22.42,22.6,22.36,22.48,156900.0,22.009,22.1857,21.9501,22.0679,156900.0
2008-02-01 12:30:00,22.47,22.53,22.46,22.5,116800.0,22.058,22.1169,22.0482,22.0875,116800.0
2008-02-01 13:00:00,22.5,22.63,22.49,22.6,160200.0,22.0875,22.2151,22.0777,22.1857,160200.0
2008-02-01 13:30:00,22.6,22.64,22.56,22.57,81700.0,22.1857,22.2249,22.1464,22.1562,81700.0
2008-02-01 14:00:00,22.57,22.7,22.57,22.7,112100.0,22.1562,22.2838,22.1562,22.2838,112100.0
2008-02-01 14:30:00,22.71,23.03,22.71,22.97,171000.0,22.2936,22.6078,22.2936,22.5489,171000.0
2008-02-01 15:00:00,22.96,23.03,22.76,22.96,169900.0,22.5391,22.6078,22.3427,22.5391,169900.0
2008-02-01 15:30:00,22.96,22.99,22.68,22.72,575500.0,22.5391,22.5685,22.2642,22.3035,575500.0
2008-02-04 09:30:00,22.65,22.86,22.28,22.57,81900.0,22.2347,22.4409,21.8715,22.1562,81900.0
2008-02-04 10:00:00,22.54,22.54,22.34,22.48,110100.0,22.1268,22.1268,21.9304,22.0679,110100.0
2008-02-04 10:30:00,22.47,22.47,22.2,22.37,110400.0,22.058,22.058,21.793,21.9599,110400.0
2008-02-04 11:00:00,22.36,22.44,22.25,22.35,72100.0,21.9501,22.0286,21.8421,21.9402,72100.0
2008-02-04 11:30:00,22.34,22.42,22.25,22.25,147800.0,21.9304,22.009,21.8421,21.8421,147800.0
2008-02-04 12:00:00,22.26,22.26,21.94,21.99,83300.0,21.8519,21.8519,21.5378,21.5868,83300.0
2008-02-04 12:30:00,21.99,22.04,21.91,22.0,91100.0,21.5868,21.6359,21.5083,21.5967,91100.0
2008-02-04 13:00:00,22.0,22.07,21.97,22.05,170500.0,21.5967,21.6654,21.5672,21.6457,170500.0
2008-02-04 13:30:00,22.05,22.19,22.04,22.15,144900.0,21.6457,21.7832,21.6359,21.7439,144900.0
2008-02-04 14:00:00,22.14,22.15,22.02,22.07,66800.0,21.7341,21.7439,21.6163,21.6654,66800.0
2008-02-04 14:30:00,22.07,22.15,22.02,22.13,127700.0,21.6654,21.7439,21.6163,21.7243,127700.0
2008-02-04 15:00:00,22.11,22.14,22.04,22.11,84300.0,21.7046,21.7341,21.6359,21.7046,84300.0
2008-02-04 15:30:00,22.1,22.17,22.05,22.09,188300.0,21.6948,21.7635,21.6457,21.685,188300.0
2008-02-05 09:30:00,21.77,21.96,21.29,21.6,147800.0,21.3709,21.5574,20.8997,21.204,147800.0
2008-02-05 10:00:00,21.61,21.81,21.59,21.72,95500.0,21.2138,21.4101,21.1942,21.3218,95500.0
2008-02-05 10:30:00,21.75,21.85,21.41,21.47,88900.0,21.3512,21.4494,21.0175,21.0764,88900.0
2008-02-05 11:00:00,21.47,21.57,21.28,21.48,93800.0,21.0764,21.1745,20.8899,21.0862,93800.0
2008-02-05 11:30:00,21.47,21.54,21.35,21.47,125200.0,21.0764,21.1451,20.9586,21.0764,125200.0
2008-02-05 12:00:00,21.49,21.49,21.35,21.38,79400.0,21.096,21.096,20.9586,20.988,79400.0
2008-02-05 12:30:00,21.39,21.4,21.19,21.24,94700.0,20.9978,21.0077,20.8015,20.8506,94700.0
2008-02-05 13:00:00,21.26,21.33,21.05,21.2,114500.0,20.8702,20.9389,20.6641,20.8113,114500.0
2008-02-05 13:30:00,21.19,21.26,21.04,21.17,252400.0,20.8015,20.8702,20.6543,20.7819,252400.0
2008-02-05 14:00:00,21.18,21.26,21.06,21.11,100700.0,20.7917,20.8702,20.6739,20.723,100700.0
2008-02-05 14:30:00,21.11,21.17,20.9,20.92,183700.0,20.723,20.7819,20.5168,20.5365,183700.0
2008-02-05 15:00:00,20.91,20.93,20.69,20.82,223000.0,20.5266,20.5463,20.3107,20.4383,223000.0
2008-02-05 15:30:00,20.82,21.01,20.72,20.76,275900.0,20.4383,20.6248,20.3401,20.3794,275900.0
2008-02-06 09:30:00,20.69,20.89,20.35,20.5,239200.0,20.3107,20.507,19.9769,20.1242,239200.0
2008-02-06 10:00:00,20.48,20.79,20.48,20.71,183300.0,20.1045,20.4088,20.1045,20.3303,183300.0
2008-02-06 10:30:00,20.71,20.97,20.59,20.84,108200.0,20.3303,20.5855,20.2125,20.4579,108200.0
2008-02-06 11:00:00,20.82,21.05,20.8,21.01,86300.0,20.4383,20.6641,20.4187,20.6248,86300.0
2008-02-06 11:30:00,21.01,21.1,21.0,21.1,141800.0,20.6248,20.7132,20.615,20.7132,141800.0
2008-02-06 12:00:00,21.1,21.18,21.0,21.04,91900.0,20.7132,20.7917,20.615,20.6543,91900.0
2008-02-06 12:30:00,21.05,21.1,20.96,20.99,72800.0,20.6641,20.7132,20.5757,20.6052,72800.0
2008-02-06 13:00:00,21.0,21.07,20.99,21.05,37900.0,20.615,20.6837,20.6052,20.6641,37900.0
2008-02-06 13:30:00,21.04,21.04,20.69,20.69,82300.0,20.6543,20.6543,20.3107,20.3107,82300.0
2008-02-06 14:00:00,20.71,20.75,20.55,20.6,109700.0,20.3303,20.3696,20.1732,20.2223,109700.0
2008-02-06 14:30:00,20.62,20.78,20.57,20.73,121300.0,20.242,20.399,20.1929,20.3499,121300.0
2008-02-06 15:00:00,20.72,20.72,20.52,20.57,108600.0,20.3401,20.3401,20.1438,20.1929,108600.0
2008-02-06 15:30:00,20.56,20.57,20.38,20.47,170900.0,20.1831,20.1929,20.0064,20.0947,170900.0
2008-02-07 09:30:00,20.32,20.61,19.89,19.94,170200.0,19.9475,20.2321,19.5253,19.5744,170200.0
2008-02-07 10:00:00,19.91,20.46,19.88,20.01,275800.0,19.545,20.0849,19.5155,19.6431,275800.0
2008-02-07 10:30:00,20.02,20.04,19.92,19.95,193200.0,19.653,19.6726,19.5548,19.5842,193200.0
2008-02-07 11:00:00,19.95,20.03,19.9,19.98,167500.0,19.5842,19.6628,19.5352,19.6137,167500.0
2008-02-07 11:30:00,19.99,20.01,19.85,20.01,93600.0,19.6235,19.6431,19.4861,19.6431,93600.0
2008-02-07 12:00:00,20.01,20.09,20.0,20.07,118000.0,19.6431,19.7217,19.6333,19.702,118000.0
2008-02-07 12:30:00,20.09,20.28,20.04,20.24,143600.0,19.7217,19.9082,19.6726,19.8689,143600.0
2008-02-07 13:00:00,20.23,20.26,20.09,20.18,104500.0,19.8591,19.8886,19.7217,19.81,104500.0
2008-02-07 13:30:00,20.19,20.32,20.11,20.32,140800.0,19.8198,19.9475,19.7413,19.9475,140800.0
2008-02-07 14:00:00,20.31,20.44,20.23,20.4,239400.0,19.9376,20.0653,19.8591,20.026,239400.0
2008-02-07 14:30:00,20.4,20.48,20.13,20.26,243000.0,20.026,20.1045,19.7609,19.8886,243000.0
2008-02-07 15:00:00,20.26,20.37,20.05,20.29,226000.0,19.8886,19.9965,19.6824,19.918,226000.0
2008-02-07 15:30:00,20.27,20.29,20.03,20.24,424400.0,19.8984,19.918,19.6628,19.8689,424400.0
2008-02-08 09:30:00,20.15,20.5,19.61,20.3,150000.0,19.7806,20.1242,19.2505,19.9278,150000.0
2008-02-08 10:00:00,20.31,20.53,20.29,20.52,91900.0,19.9376,20.1536,19.918,20.1438,91900.0
2008-02-08 10:30:00,20.51,20.64,20.47,20.56,73300.0,20.134,20.2616,20.0947,20.1831,73300.0
2008-02-08 11:00:00,20.56,20.67,20.51,20.62,76000.0,20.1831,20.291,20.134,20.242,76000.0
2008-02-08 11:30:00,20.63,20.76,20.55,20.55,145500.0,20.2518,20.3794,20.1732,20.1732,145500.0
2008-02-08 12:00:00,20.55,20.64,20.44,20.64,99100.0,20.1732,20.2616,20.0653,20.2616,99100.0
2008-02-08 12:30:00,20.63,20.65,20.49,20.65,41200.0,20.2518,20.2714,20.1143,20.2714,41200.0
2008-02-08 13:00:00,20.65,20.66,20.47,20.5,102500.0,20.2714,20.2812,20.0947,20.1242,102500.0
2008-02-08 13:30:00,20.5,20.56,20.44,20.51,133800.0,20.1242,20.1831,20.0653,20.134,133800.0
2008-02-08 14:00:00,20.51,20.63,20.49,20.6,89200.0,20.134,20.2518,20.1143,20.2223,89200.0
2008-02-08 14:30:00,20.59,20.66,20.47,20.47,94200.0,20.2125,20.2812,20.0947,20.0947,94200.0
2008-02-08 15:00:00,20.44,20.61,20.4,20.57,132300.0,20.0653,20.2321,20.026,20.1929,132300.0
2008-02-08 15:30:00,20.58,20.85,20.56,20.67,263800.0,20.2027,20.4677,20.1831,20.291,263800.0
2008-02-11 09:30:00,20.67,21.03,20.59,20.94,173500.0,20.291,20.6444,20.2125,20.5561,173500.0
2008-02-11 10:00:00,20.93,21.12,20.91,21.12,147500.0,20.5463,20.7328,20.5266,20.7328,147500.0
2008-02-11 10:30:00,21.11,21.25,21.05,21.23,126600.0,20.723,20.8604,20.6641,20.8408,126600.0
2008-02-11 11:00:00,21.23,21.47,21.22,21.35,109100.0,20.8408,21.0764,20.831,20.9586,109100.0
2008-02-11 11:30:00,21.36,21.37,21.24,21.26,75500.0,20.9684,20.9782,20.8506,20.8702,75500.0
2008-02-11 12:00:00,21.26,21.41,21.26,21.4,67100.0,20.8702,21.0175,20.8702,21.0077,67100.0
2008-02-11 12:30:00,21.4,21.54,21.37,21.49,70300.0,21.0077,21.1451,20.9782,21.096,70300.0
2008-02-11 13:00:00,21.49,21.6,21.38,21.6,79000.0,21.096,21.204,20.988,21.204,79000.0
2008-02-11 13:30:00,21.6,21.6,21.5,21.58,110100.0,21.204,21.204,21.1058,21.1844,110100.0
2008-02-11 14:00:00,21.58,21.66,21.5,21.51,104700.0,21.1844,21.2629,21.1058,21.1156,104700.0
2008-02-11 14:30:00,21.51,21.55,21.39,21.5,84100.0,21.1156,21.1549,20.9978,21.1058,84100.0
2008-02-11 15:00:00,21.5,21.6,21.44,21.56,96000.0,21.1058,21.204,21.0469,21.1647,96000.0
2008-02-11 15:30:00,21.56,21.62,21.49,21.55,180600.0,21.1647,21.2236,21.096,21.1549,180600.0
2008-02-12 09:30:00,21.21,21.55,20.9,21.28,620800.0,20.8211,21.1549,20.5168,20.8899,620800.0
2008-02-12 10:00:00,21.28,21.67,21.25,21.4,439800.0,20.8899,21.2727,20.8604,21.0077,439800.0
2008-02-12 10:30:00,21.38,21.61,21.31,21.5,349200.0,20.988,21.2138,20.9193,21.1058,349200.0
2008-02-12 11:00:00,21.5,21.51,21.43,21.49,300000.0,21.1058,21.1156,21.0371,21.096,300000.0
2008-02-12 11:30:00,21.49,21.49,21.33,21.46,326300.0,21.096,21.096,20.9389,21.0666,326300.0
2008-02-12 12:00:00,21.46,21.5,21.39,21.45,288900.0,21.0666,21.1058,20.9978,21.0567,288900.0
2008-02-12 12:30:00,21.46,21.5,21.35,21.42,106700.0,21.0666,21.1058,20.9586,21.0273,106700.0
2008-02-12 13:00:00,21.42,21.49,21.37,21.4,248800.0,21.0273,21.096,20.9782,21.0077,248800.0
2008-02-12 13:30:00,21.39,21.44,21.25,21.34,101900.0,20.9978,21.0469,20.8604,20.9488,101900.0
2008-02-12 14:00:00,21.34,21.34,21.19,21.28,166000.0,20.9488,20.9488,20.8015,20.8899,166000.0
2008-02-12 14:30:00,21.28,21.3,21.19,21.28,290500.0,20.8899,20.9095,20.8015,20.8899,290500.0
2008-02-12 15:00:00,21.28,21.29,20.9,20.94,255600.0,20.8899,20.8997,20.5168,20.5561,255600.0
2008-02-12 15:30:00,20.93,20.96,20.51,20.76,508300.0,20.5463,20.5757,20.134,20.3794,508300.0
2008-02-13 09:30:00,20.88,21.08,20.81,21.04,202800.0,20.4972,20.6935,20.4285,20.6543,202800.0
2008-02-13 10:00:00,21.02,21.09,20.82,20.84,413500.0,20.6346,20.7033,20.4383,20.4579,413500.0
2008-02-13 10:30:00,20.84,20.84,20.53,20.79,391800.0,20.4579,20.4579,20.1536,20.4088,391800.0
2008-02-13 11:00:00,20.79,20.82,20.61,20.75,120400.0,20.4088,20.4383,20.2321,20.3696,120400.0
2008-02-13 11:30:00,20.77,20.82,20.6,20.7,262800.0,20.3892,20.4383,20.2223,20.3205,262800.0
2008-02-13 12:00:00,20.69,20.81,20.65,20.79,215500.0,20.3107,20.4285,20.2714,20.4088,215500.0
2008-02-13 12:30:00,20.78,20.79,20.6,20.66,218600.0,20.399,20.4088,20.2223,20.2812,218600.0
2008-02-13 13:00:00,20.65,20.69,20.6,20.64,166100.0,20.2714,20.3107,20.2223,20.2616,166100.0
2008-02-13 13:30:00,20.65,20.72,20.52,20.62,170400.0,20.2714,20.3401,20.1438,20.242,170400.0
2008-02-13 14:00:00,20.61,20.74,20.59,20.67,289300.0,20.2321,20.3598,20.2125,20.291,289300.0
2008-02-13 14:30:00,20.68,20.92,20.68,20.87,135000.0,20.3009,20.5365,20.3009,20.4874,135000.0
2008-02-13 15:00:00,20.88,20.99,20.82,20.96,145800.0,20.4972,20.6052,20.4383,20.5757,145800.0
2008-02-13 15:30:00,20.95,20.95,20.81,20.88,238800.0,20.5659,20.5659,20.4285,20.4972,238800.0
2008-02-14 09:30:00,20.91,21.47,20.87,21.42,221400.0,20.5266,21.0764,20.4874,21.0273,221400.0
2008-02-14 10:00:00,21.4,21.57,21.24,21.55,201500.0,21.0077,21.1745,20.8506,21.1549,201500.0
2008-02-14 10:30:00,21.56,21.56,21.3,21.3,223100.0,21.1647,21.1647,20.9095,20.9095,223100.0
2008-02-14 11:00:00,21.3,21.47,21.29,21.32,218600.0,20.9095,21.0764,20.8997,20.9291,218600.0
2008-02-14 11:30:00,21.33,21.36,21.21,21.36,102100.0,20.9389,20.9684,20.8211,20.9684,102100.0
2008-02-14 12:00:00,21.33,21.33,21.14,21.31,101300.0,20.9389,20.9389,20.7524,20.9193,101300.0
2008-02-14 12:30:00,21.29,21.32,21.04,21.05,140600.0,20.8997,20.9291,20.6543,20.6641,140600.0
2008-02-14 13:00:00,21.04,21.14,21.01,21.14,82800.0,20.6543,20.7524,20.6248,20.7524,82800.0
2008-02-14 13:30:00,21.14,21.3,21.14,21.3,77300.0,20.7524,20.9095,20.7524,20.9095,77300.0
2008-02-14 14:00:00,21.3,21.42,21.28,21.35,110700.0,20.9095,21.0273,20.8899,20.9586,110700.0
2008-02-14 14:30:00,21.35,21.36,21.17,21.26,137700.0,20.9586,20.9684,20.7819,20.8702,137700.0
2008-02-14 15:00:00,21.28,21.44,21.21,21.32,150400.0,20.8899,21.0469,20.8211,20.9291,150400.0
2008-02-14 15:30:00,21.32,21.34,21.19,21.22,165800.0,20.9291,20.9488,20.8015,20.831,165800.0
2008-02-15 09:30:00,21.21,22.21,21.17,22.19,417600.0,20.8211,21.8028,20.7819,21.7832,417600.0
2008-02-15 10:00:00,22.16,22.2,21.95,22.14,328600.0,21.7537,21.793,21.5476,21.7341,328600.0
2008-02-15 10:30:00,22.12,22.12,21.82,21.84,149700.0,21.7145,21.7145,21.42,21.4396,149700.0
2008-02-15 11:00:00,21.84,22.14,21.84,22.03,284800.0,21.4396,21.7341,21.4396,21.6261,284800.0
2008-02-15 11:30:00,22.03,22.1,21.93,22.01,230900.0,21.6261,21.6948,21.5279,21.6065,230900.0
2008-02-15 12:00:00,22.0,22.01,21.9,21.95,171400.0,21.5967,21.6065,21.4985,21.5476,171400.0
2008-02-15 12:30:00,21.95,21.95,21.8,21.83,166100.0,21.5476,21.5476,21.4003,21.4298,166100.0
2008-02-15 13:00:00,21.82,21.86,21.72,21.8,133500.0,21.42,21.4592,21.3218,21.4003,133500.0
2008-02-15 13:30:00,21.8,21.94,21.73,21.9,136700.0,21.4003,21.5378,21.3316,21.4985,136700.0
2008-02-15 14:00:00,21.89,21.89,21.73,21.85,387000.0,21.4887,21.4887,21.3316,21.4494,387000.0
2008-02-15 14:30:00,21.84,22.16,21.8,22.11,465900.0,21.4396,21.7537,21.4003,21.7046,465900.0
2008-02-15 15:00:00,22.11,22.73,22.09,22.58,518500.0,21.7046,22.3133,21.685,22.166,518500.0
2008-02-15 15:30:00,22.57,22.59,22.43,22.46,599400.0,22.1562,22.1758,22.0188,22.0482,599400.0
2008-02-19 09:30:00,22.71,23.65,22.55,23.58,420400.0,22.2936,23.2164,22.1366,23.1477,420400.0
2008-02-19 10:00:00,23.58,23.69,23.32,23.61,350200.0,23.1477,23.2557,22.8925,23.1771,350200.0
2008-02-19 10:30:00,23.61,23.83,23.53,23.8,323000.0,23.1771,23.3931,23.0986,23.3637,323000.0
2008-02-19 11:00:00,23.8,23.92,23.45,23.46,292100.0,23.3637,23.4815,23.0201,23.0299,292100.0
2008-02-19 11:30:00,23.47,23.65,23.44,23.46,179100.0,23.0397,23.2164,23.0103,23.0299,179100.0
2008-02-19 12:00:00,23.46,23.58,23.44,23.54,194400.0,23.0299,23.1477,23.0103,23.1084,194400.0
2008-02-19 12:30:00,23.54,23.56,23.36,23.4,157900.0,23.1084,23.1281,22.9317,22.971,157900.0
2008-02-19 13:00:00,23.4,23.86,23.4,23.74,260700.0,22.971,23.4226,22.971,23.3048,260700.0
2008-02-19 13:30:00,23.74,23.85,23.59,23.78,196000.0,23.3048,23.4127,23.1575,23.344,196000.0
2008-02-19 14:00:00,23.78,24.11,23.74,23.95,250600.0,23.344,23.668,23.3048,23.5109,250600.0
2008-02-19 14:30:00,23.94,24.03,23.57,23.57,212500.0,23.5011,23.5894,23.1379,23.1379,212500.0
2008-02-19 15:00:00,23.55,23.63,23.39,23.49,292700.0,23.1182,23.1968,22.9612,23.0593,292700.0
2008-02-19 15:30:00,23.5,23.75,23.46,23.6,293400.0,23.0692,23.3146,23.0299,23.1673,293400.0
2008-02-20 09:30:00,23.49,23.6,22.91,23.25,148000.0,23.0593,23.1673,22.49,22.8237,148000.0
2008-02-20 10:00:00,23.25,23.27,23.06,23.16,168200.0,22.8237,22.8434,22.6372,22.7354,168200.0
2008-02-20 10:30:00,23.17,23.32,23.01,23.18,158400.0,22.7452,22.8925,22.5881,22.755,158400.0
2008-02-20 11:00:00,23.17,23.43,23.14,23.41,83400.0,22.7452,23.0004,22.7158,22.9808,83400.0
2008-02-20 11:30:00,23.42,23.61,23.41,23.57,115900.0,22.9906,23.1771,22.9808,23.1379,115900.0
2008-02-20 12:00:00,23.54,23.92,23.53,23.81,134800.0,23.1084,23.4815,23.0986,23.3735,134800.0
2008-02-20 12:30:00,23.81,23.81,23.66,23.67,57700.0,23.3735,23.3735,23.2262,23.236,57700.0
2008-02-20 13:00:00,23.69,23.76,23.47,23.51,195500.0,23.2557,23.3244,23.0397,23.079,195500.0
2008-02-20 13:30:00,23.46,23.56,23.36,23.37,173200.0,23.0299,23.1281,22.9317,22.9415,173200.0
2008-02-20 14:00:00,23.37,23.46,23.15,23.29,246400.0,22.9415,23.0299,22.7256,22.863,246400.0
2008-02-20 14:30:00,23.29,23.47,23.17,23.35,252100.0,22.863,23.0397,22.7452,22.9219,252100.0
2008-02-20 15:00:00,23.36,23.37,22.98,23.0,536000.0,22.9317,22.9415,22.5587,22.5783,536000.0
2008-02-20 15:30:00,23.0,23.41,22.98,23.15,629200.0,22.5783,22.9808,22.5587,22.7256,629200.0
2008-02-21 09:30:00,25.92,25.92,23.46,23.87,809200.0,25.4448,25.4448,23.0299,23.4324,809200.0
2008-02-21 10:00:00,23.88,24.22,23.63,24.18,597900.0,23.4422,23.776,23.1968,23.7367,597900.0
2008-02-21 10:30:00,24.17,24.44,24.08,24.19,660500.0,23.7269,23.9919,23.6385,23.7465,660500.0
2008-02-21 11:00:00,24.18,24.57,24.18,24.47,283300.0,23.7367,24.1195,23.7367,24.0214,283300.0
2008-02-21 11:30:00,24.46,25.11,24.46,24.85,488500.0,24.0116,24.6496,24.0116,24.3944,488500.0
2008-02-21 12:00:00,24.87,24.93,24.65,24.7,402800.0,24.414,24.4729,24.1981,24.2472,402800.0
2008-02-21 12:30:00,24.7,24.99,24.6,24.71,180800.0,24.2472,24.5318,24.149,24.257,180800.0
2008-02-21 13:00:00,24.72,24.77,24.44,24.63,135500.0,24.2668,24.3159,23.9919,24.1784,135500.0
2008-02-21 13:30:00,24.64,24.67,24.46,24.5,202200.0,24.1883,24.2177,24.0116,24.0508,202200.0
2008-02-21 14:00:00,24.51,24.68,24.4,24.68,162200.0,24.0606,24.2275,23.9527,24.2275,162200.0
2008-02-21 14:30:00,24.67,24.7,24.37,24.49,166700.0,24.2177,24.2472,23.9232,24.041,166700.0
2008-02-21 15:00:00,24.48,24.54,24.36,24.51,261000.0,24.0312,24.0901,23.9134,24.0606,261000.0
2008-02-21 15:30:00,24.5,24.65,24.33,24.44,424700.0,24.0508,24.1981,23.8839,23.9919,424700.0
2008-02-22 09:30:00,24.46,24.73,24.33,24.45,152200.0,24.0116,24.2766,23.8839,24.0017,152200.0
2008-02-22 10:00:00,24.44,24.44,24.0,24.05,260000.0,23.9919,23.9919,23.56,23.6091,260000.0
2008-02-22 10:30:00,24.06,24.22,23.94,24.07,188000.0,23.6189,23.776,23.5011,23.6287,188000.0
2008-02-22 11:00:00,24.07,24.39,24.05,24.35,181300.0,23.6287,23.9428,23.6091,23.9036,181300.0
2008-02-22 11:30:00,24.35,24.64,24.27,24.3,240400.0,23.9036,24.1883,23.825,23.8545,240400.0
2008-02-22 12:00:00,24.29,24.31,23.93,23.93,199600.0,23.8447,23.8643,23.4913,23.4913,199600.0
2008-02-22 12:30:00,23.94,24.15,23.85,24.09,142900.0,23.5011,23.7072,23.4127,23.6483,142900.0
2008-02-22 13:00:00,24.1,24.29,24.07,24.22,149600.0,23.6582,23.8447,23.6287,23.776,149600.0
2008-02-22 13:30:00,24.21,24.65,24.18,24.39,166200.0,23.7661,24.1981,23.7367,23.9428,166200.0
2008-02-22 14:00:00,24.4,24.62,24.32,24.4,238100.0,23.9527,24.1686,23.8741,23.9527,238100.0
2008-02-22 14:30:00,24.4,24.58,24.3,24.54,162700.0,23.9527,24.1294,23.8545,24.0901,162700.0
2008-02-22 15:00:00,24.54,24.6,24.48,24.55,470600.0,24.0901,24.149,24.0312,24.0999,470600.0
2008-02-22 15:30:00,24.56,24.74,24.42,24.73,530100.0,24.1097,24.2864,23.9723,24.2766,530100.0
2008-02-25 09:30:00,24.76,25.07,24.6,24.7,261800.0,24.3061,24.6104,24.149,24.2472,261800.0
2008-02-25 10:00:00,24.71,25.32,24.71,25.31,287300.0,24.257,24.8558,24.257,24.846,287300.0
2008-02-25 10:30:00,25.32,25.73,25.27,25.4,294700.0,24.8558,25.2583,24.8067,24.9343,294700.0
2008-02-25 11:00:00,25.38,25.44,25.08,25.1,161700.0,24.9147,24.9736,24.6202,24.6398,161700.0
2008-02-25 11:30:00,25.12,25.15,24.86,24.86,140300.0,24.6595,24.6889,24.4042,24.4042,140300.0
2008-02-25 12:00:00,24.86,24.95,24.65,24.69,138400.0,24.4042,24.4926,24.1981,24.2373,138400.0
2008-02-25 12:30:00,24.68,24.88,24.66,24.84,81100.0,24.2275,24.4239,24.2079,24.3846,81100.0
2008-02-25 13:00:00,24.84,25.02,24.82,24.82,103700.0,24.3846,24.5613,24.365,24.365,103700.0
2008-02-25 13:30:00,24.82,25.0,24.78,24.93,89100.0,24.365,24.5417,24.3257,24.4729,89100.0
2008-02-25 14:00:00,24.93,25.0,24.84,24.99,186300.0,24.4729,24.5417,24.3846,24.5318,186300.0
2008-02-25 14:30:00,25.0,25.03,24.81,24.95,205900.0,24.5417,24.5711,24.3551,24.4926,205900.0
2008-02-25 15:00:00,24.97,25.11,24.89,25.07,173000.0,24.5122,24.6496,24.4337,24.6104,173000.0
2008-02-25 15:30:00,25.06,25.28,25.03,25.23,331400.0,24.6006,24.8165,24.5711,24.7674,331400.0
2008-02-26 09:30:00,25.09,25.35,24.91,25.0,293900.0,24.63,24.8852,24.4533,24.5417,293900.0
2008-02-26 10:00:00,25.01,25.24,24.88,25.23,233900.0,24.5515,24.7773,24.4239,24.7674,233900.0
2008-02-26 10:30:00,25.22,25.5,25.17,25.41,142500.0,24.7576,25.0325,24.7085,24.9441,142500.0
2008-02-26 11:00:00,25.42,25.75,25.35,25.72,230900.0,24.954,25.2779,24.8852,25.2485,230900.0
2008-02-26 11:30:00,25.72,26.12,25.68,26.08,263600.0,25.2485,25.6411,25.2092,25.6019,263600.0
2008-02-26 12:00:00,26.09,26.19,25.98,25.98,294600.0,25.6117,25.7098,25.5037,25.5037,294600.0
2008-02-26 12:30:00,26.0,26.0,25.73,25.84,178900.0,25.5233,25.5233,25.2583,25.3663,178900.0
2008-02-26 13:00:00,25.82,25.91,25.73,25.85,206000.0,25.3466,25.435,25.2583,25.3761,206000.0
2008-02-26 13:30:00,25.86,25.87,25.76,25.82,149300.0,25.3859,25.3957,25.2877,25.3466,149300.0
2008-02-26 14:00:00,25.81,26.06,25.69,26.06,192600.0,25.3368,25.5822,25.219,25.5822,192600.0
2008-02-26 14:30:00,26.05,26.3,25.93,25.98,444700.0,25.5724,25.8178,25.4546,25.5037,444700.0
2008-02-26 15:00:00,25.99,26.03,25.75,25.89,342800.0,25.5135,25.5528,25.2779,25.4153,342800.0
2008-02-26 15:30:00,25.9,25.92,25.69,25.78,398800.0,25.4252,25.4448,25.219,25.3074,398800.0
2008-02-27 09:30:00,25.51,25.6,25.13,25.17,248400.0,25.0423,25.1307,24.6693,24.7085,248400.0
2008-02-27 10:00:00,25.16,25.22,24.91,25.19,774000.0,24.6987,24.7576,24.4533,24.7282,774000.0
2008-02-27 10:30:00,25.18,25.61,25.17,25.44,204800.0,24.7184,25.1405,24.7085,24.9736,204800.0
2008-02-27 11:00:00,25.44,25.6,25.35,25.38,209300.0,24.9736,25.1307,24.8852,24.9147,209300.0
2008-02-27 11:30:00,25.38,25.39,25.26,25.34,50700.0,24.9147,24.9245,24.7969,24.8754,50700.0
2008-02-27 12:00:00,25.34,25.4,25.21,25.24,47300.0,24.8754,24.9343,24.7478,24.7773,47300.0
2008-02-27 12:30:00,25.23,25.55,25.23,25.52,65600.0,24.7674,25.0816,24.7674,25.0521,65600.0
2008-02-27 13:00:00,25.54,25.6,25.4,25.46,103100.0,25.0718,25.1307,24.9343,24.9932,103100.0
2008-02-27 13:30:00,25.47,25.47,25.14,25.36,79600.0,25.003,25.003,24.6791,24.8951,79600.0
2008-02-27 14:00:00,25.33,25.34,24.87,24.91,103500.0,24.8656,24.8754,24.414,24.4533,103500.0
2008-02-27 14:30:00,24.92,25.1,24.9,25.09,103200.0,24.4631,24.6398,24.4435,24.63,103200.0
2008-02-27 15:00:00,25.09,25.32,25.05,25.29,144300.0,24.63,24.8558,24.5907,24.8263,144300.0
2008-02-27 15:30:00,25.3,25.38,25.23,25.24,242600.0,24.8362,24.9147,24.7674,24.7773,242600.0
2008-02-28 09:30:00,25.05,25.43,24.65,24.72,130000.0,24.5907,24.9638,24.1981,24.2668,130000.0
2008-02-28 10:00:00,24.74,25.06,24.73,25.06,162500.0,24.2864,24.6006,24.2766,24.6006,162500.0
2008-02-28 10:30:00,25.04,25.07,24.85,25.03,60200.0,24.5809,24.6104,24.3944,24.5711,60200.0
2008-02-28 11:00:00,25.01,25.04,24.73,24.9,41400.0,24.5515,24.5809,24.2766,24.4435,41400.0
2008-02-28 11:30:00,24.89,24.89,24.64,24.73,94400.0,24.4337,24.4337,24.1883,24.2766,94400.0
2008-02-28 12:00:00,24.74,24.85,24.67,24.84,50800.0,24.2864,24.3944,24.2177,24.3846,50800.0
2008-02-28 12:30:00,24.84,24.96,24.84,24.9,56000.0,24.3846,24.5024,24.3846,24.4435,56000.0
2008-02-28 13:00:00,24.88,25.02,24.83,24.92,64700.0,24.4239,24.5613,24.3748,24.4631,64700.0
2008-02-28 13:30:00,24.92,24.96,24.84,24.92,65700.0,24.4631,24.5024,24.3846,24.4631,65700.0
2008-02-28 14:00:00,24.93,25.02,24.83,24.97,106400.0,24.4729,24.5613,24.3748,24.5122,106400.0
2008-02-28 14:30:00,24.97,25.11,24.94,25.07,245800.0,24.5122,24.6496,24.4828,24.6104,245800.0
2008-02-28 15:00:00,25.08,25.09,24.91,24.92,205300.0,24.6202,24.63,24.4533,24.4631,205300.0
2008-02-28 15:30:00,24.91,25.07,24.88,25.01,365300.0,24.4533,24.6104,24.4239,24.5515,365300.0
2008-02-29 09:30:00,24.82,24.96,24.55,24.69,134900.0,24.365,24.5024,24.0999,24.2373,134900.0
2008-02-29 10:00:00,24.68,24.73,24.37,24.38,121700.0,24.2275,24.2766,23.9232,23.933,121700.0
2008-02-29 10:30:00,24.37,24.38,24.14,24.21,122700.0,23.9232,23.933,23.6974,23.7661,122700.0
2008-02-29 11:00:00,24.21,24.29,24.18,24.18,89400.0,23.7661,23.8447,23.7367,23.7367,89400.0
2008-02-29 11:30:00,24.18,24.4,24.16,24.4,140100.0,23.7367,23.9527,23.7171,23.9527,140100.0
2008-02-29 12:00:00,24.4,24.43,24.29,24.35,96100.0,23.9527,23.9821,23.8447,23.9036,96100.0
2008-02-29 12:30:00,24.35,24.36,24.18,24.2,110400.0,23.9036,23.9134,23.7367,23.7563,110400.0
2008-02-29 13:00:00,24.2,24.26,24.14,24.18,102900.0,23.7563,23.8152,23.6974,23.7367,102900.0
2008-02-29 13:30:00,24.17,24.17,23.93,23.99,168500.0,23.7269,23.7269,23.4913,23.5502,168500.0
2008-02-29 14:00:00,23.98,24.01,23.92,23.93,116300.0,23.5404,23.5698,23.4815,23.4913,116300.0
2008-02-29 14:30:00,23.94,24.06,23.87,24.03,144400.0,23.5011,23.6189,23.4324,23.5894,144400.0
2008-02-29 15:00:00,24.02,24.02,23.83,23.92,211500.0,23.5796,23.5796,23.3931,23.4815,211500.0
2008-02-29 15:30:00,23.92,23.97,23.67,23.86,630200.0,23.4815,23.5305,23.236,23.4226,630200.0
2008-03-03 09:30:00,23.83,24.01,23.69,23.85,115200.0,23.3931,23.5698,23.2557,23.4127,115200.0
2008-03-03 10:00:00,23.83,24.25,23.83,24.11,115300.0,23.3931,23.8054,23.3931,23.668,115300.0
2008-03-03 10:30:00,24.1,24.2,24.0,24.03,61200.0,23.6582,23.7563,23.56,23.5894,61200.0
2008-03-03 11:00:00,24.04,24.11,23.94,24.1,66500.0,23.5993,23.668,23.5011,23.6582,66500.0
2008-03-03 11:30:00,24.1,24.25,23.99,24.21,78400.0,23.6582,23.8054,23.5502,23.7661,78400.0
2008-03-03 12:00:00,24.2,24.47,24.1,24.43,172600.0,23.7563,24.0214,23.6582,23.9821,172600.0
2008-03-03 12:30:00,24.43,24.43,24.23,24.26,141100.0,23.9821,23.9821,23.7858,23.8152,141100.0
2008-03-03 13:00:00,24.25,24.32,24.21,24.28,151800.0,23.8054,23.8741,23.7661,23.8349,151800.0
2008-03-03 13:30:00,24.27,24.36,24.15,24.15,156900.0,23.825,23.9134,23.7072,23.7072,156900.0
2008-03-03 14:00:00,24.15,24.16,23.84,23.87,110600.0,23.7072,23.7171,23.4029,23.4324,110600.0
2008-03-03 14:30:00,23.87,23.99,23.7,23.7,107700.0,23.4324,23.5502,23.2655,23.2655,107700.0
2008-03-03 15:00:00,23.72,23.96,23.7,23.94,137000.0,23.2851,23.5207,23.2655,23.5011,137000.0
2008-03-03 15:30:00,23.94,24.21,23.92,24.11,211800.0,23.5011,23.7661,23.4815,23.668,211800.0
2008-03-04 09:30:00,23.94,24.4,23.82,24.3,246200.0,23.5011,23.9527,23.3833,23.8545,246200.0
2008-03-04 10:00:00,24.29,24.39,24.09,24.1,457100.0,23.8447,23.9428,23.6483,23.6582,457100.0
2008-03-04 10:30:00,24.11,24.12,23.58,23.58,168800.0,23.668,23.6778,23.1477,23.1477,168800.0
2008-03-04 11:00:00,23.58,23.74,23.29,23.45,178500.0,23.1477,23.3048,22.863,23.0201,178500.0
2008-03-04 11:30:00,23.46,23.56,23.2,23.22,131400.0,23.0299,23.1281,22.7747,22.7943,131400.0
2008-03-04 12:00:00,23.23,23.37,23.12,23.13,237400.0,22.8041,22.9415,22.6961,22.7059,237400.0
2008-03-04 12:30:00,23.14,23.28,23.02,23.08,293000.0,22.7158,22.8532,22.598,22.6569,293000.0
2008-03-04 13:00:00,23.08,23.26,23.08,23.26,163000.0,22.6569,22.8336,22.6569,22.8336,163000.0
2008-03-04 13:30:00,23.25,23.27,22.88,22.97,231700.0,22.8237,22.8434,22.4605,22.5489,231700.0
2008-03-04 14:00:00,22.97,23.09,22.89,22.97,277500.0,22.5489,22.6667,22.4703,22.5489,277500.0
2008-03-04 14:30:00,22.98,23.14,22.95,23.04,252700.0,22.5587,22.7158,22.5292,22.6176,252700.0
2008-03-04 15:00:00,23.03,23.49,22.97,23.23,408700.0,22.6078,23.0593,22.5489,22.8041,408700.0
2008-03-04 15:30:00,23.23,23.46,23.14,23.29,583300.0,22.8041,23.0299,22.7158,22.863,583300.0
2008-03-05 09:30:00,23.42,23.91,23.28,23.84,318900.0,22.9906,23.4716,22.8532,23.4029,318900.0
2008-03-05 10:00:00,23.84,24.15,23.67,23.73,328300.0,23.4029,23.7072,23.236,23.2949,328300.0
2008-03-05 10:30:00,23.72,23.88,23.57,23.75,186300.0,23.2851,23.4422,23.1379,23.3146,186300.0
2008-03-05 11:00:00,23.76,23.8,23.62,23.73,112900.0,23.3244,23.3637,23.187,23.2949,112900.0
2008-03-05 11:30:00,23.76,23.78,23.61,23.7,118400.0,23.3244,23.344,23.1771,23.2655,118400.0
2008-03-05 12:00:00,23.72,23.8,23.56,23.58,144000.0,23.2851,23.3637,23.1281,23.1477,144000.0
2008-03-05 12:30:00,23.58,23.63,23.21,23.22,255100.0,23.1477,23.1968,22.7845,22.7943,255100.0
2008-03-05 13:00:00,23.22,23.54,23.16,23.2,210700.0,22.7943,23.1084,22.7354,22.7747,210700.0
2008-03-05 13:30:00,23.19,23.19,22.86,22.94,201200.0,22.7648,22.7648,22.4409,22.5194,201200.0
2008-03-05 14:00:00,22.94,23.29,22.88,23.27,182400.0,22.5194,22.863,22.4605,22.8434,182400.0
2008-03-05 14:30:00,23.27,23.56,23.17,23.41,137400.0,22.8434,23.1281,22.7452,22.9808,137400.0
2008-03-05 15:00:00,23.41,23.53,23.3,23.51,141700.0,22.9808,23.0986,22.8728,23.079,141700.0
2008-03-05 15:30:00,23.5,23.75,23.48,23.64,289600.0,23.0692,23.3146,23.0495,23.2066,289600.0
2008-03-06 09:30:00,23.53,23.76,23.43,23.53,186200.0,23.0986,23.3244,23.0004,23.0986,186200.0
2008-03-06 10:00:00,23.56,23.66,23.32,23.41,213800.0,23.1281,23.2262,22.8925,22.9808,213800.0
2008-03-06 10:30:00,23.42,23.59,23.38,23.5,118400.0,22.9906,23.1575,22.9514,23.0692,118400.0
2008-03-06 11:00:00,23.51,23.64,23.48,23.5,75700.0,23.079,23.2066,23.0495,23.0692,75700.0
2008-03-06 11:30:00,23.5,23.67,23.49,23.67,100000.0,23.0692,23.236,23.0593,23.236,100000.0
2008-03-06 12:00:00,23.66,23.68,23.36,23.42,141800.0,23.2262,23.2459,22.9317,22.9906,141800.0
2008-03-06 12:30:00,23.42,23.45,23.23,23.24,108000.0,22.9906,23.0201,22.8041,22.8139,108000.0
2008-03-06 13:00:00,23.24,23.37,23.09,23.11,156400.0,22.8139,22.9415,22.6667,22.6863,156400.0
2008-03-06 13:30:00,23.12,23.24,23.1,23.17,58700.0,22.6961,22.8139,22.6765,22.7452,58700.0
2008-03-06 14:00:00,23.16,23.29,23.13,23.15,79900.0,22.7354,22.863,22.7059,22.7256,79900.0
2008-03-06 14:30:00,23.14,23.32,23.1,23.28,87000.0,22.7158,22.8925,22.6765,22.8532,87000.0
2008-03-06 15:00:00,23.28,23.33,23.1,23.25,242200.0,22.8532,22.9023,22.6765,22.8237,242200.0
2008-03-06 15:30:00,23.25,23.29,23.03,23.11,228700.0,22.8237,22.863,22.6078,22.6863,228700.0
2008-03-07 09:30:00,22.84,23.29,22.61,23.08,151400.0,22.4213,22.863,22.1955,22.6569,151400.0
2008-03-07 10:00:00,23.1,23.16,22.62,22.65,197300.0,22.6765,22.7354,22.2053,22.2347,197300.0
2008-03-07 10:30:00,22.67,22.92,22.55,22.6,305400.0,22.2544,22.4998,22.1366,22.1857,305400.0
2008-03-07 11:00:00,22.62,22.63,22.4,22.41,89600.0,22.2053,22.2151,21.9893,21.9991,89600.0
2008-03-07 11:30:00,22.41,22.52,22.08,22.15,146700.0,21.9991,22.1071,21.6752,21.7439,146700.0
2008-03-07 12:00:00,22.15,22.15,21.89,21.96,291300.0,21.7439,21.7439,21.4887,21.5574,291300.0
2008-03-07 12:30:00,21.96,22.13,21.93,22.07,161000.0,21.5574,21.7243,21.5279,21.6654,161000.0
2008-03-07 13:00:00,22.06,22.07,21.97,22.0,134800.0,21.6556,21.6654,21.5672,21.5967,134800.0
2008-03-07 13:30:00,22.01,22.01,21.85,21.87,251300.0,21.6065,21.6065,21.4494,21.469,251300.0
2008-03-07 14:00:00,21.88,21.88,21.61,21.64,216100.0,21.4789,21.4789,21.2138,21.2433,216100.0
2008-03-07 14:30:00,21.64,22.0,21.59,22.0,327100.0,21.2433,21.5967,21.1942,21.5967,327100.0
2008-03-07 15:00:00,22.0,22.17,21.91,21.97,348800.0,21.5967,21.7635,21.5083,21.5672,348800.0
2008-03-07 15:30:00,21.99,22.0,21.74,21.87,474300.0,21.5868,21.5967,21.3414,21.469,474300.0
2008-03-10 09:30:00,21.91,22.1,21.66,21.82,313200.0,21.5083,21.6948,21.2629,21.42,313200.0
2008-03-10 10:00:00,21.82,21.94,21.55,21.69,285900.0,21.42,21.5378,21.1549,21.2923,285900.0
2008-03-10 10:30:00,21.69,22.01,21.69,21.92,209800.0,21.2923,21.6065,21.2923,21.5181,209800.0
2008-03-10 11:00:00,21.9,21.97,21.73,21.75,267500.0,21.4985,21.5672,21.3316,21.3512,267500.0
2008-03-10 11:30:00,21.76,21.77,21.41,21.5,386700.0,21.3611,21.3709,21.0175,21.1058,386700.0
2008-03-10 12:00:00,21.5,21.67,21.47,21.6,410400.0,21.1058,21.2727,21.0764,21.204,410400.0
2008-03-10 12:30:00,21.58,21.79,21.54,21.55,209500.0,21.1844,21.3905,21.1451,21.1549,209500.0
2008-03-10 13:00:00,21.57,21.59,21.38,21.4,159000.0,21.1745,21.1942,20.988,21.0077,159000.0
2008-03-10 13:30:00,21.39,21.73,21.39,21.55,324500.0,20.9978,21.3316,20.9978,21.1549,324500.0
2008-03-10 14:00:00,21.56,21.59,21.25,21.37,253000.0,21.1647,21.1942,20.8604,20.9782,253000.0
2008-03-10 14:30:00,21.37,21.45,21.25,21.26,121500.0,20.9782,21.0567,20.8604,20.8702,121500.0
2008-03-10 15:00:00,21.25,21.4,21.14,21.22,207000.0,20.8604,21.0077,20.7524,20.831,207000.0
2008-03-10 15:30:00,21.24,21.27,21.0,21.14,342900.0,20.8506,20.88,20.615,20.7524,342900.0
2008-03-11 09:30:00,21.66,22.06,21.66,21.85,180800.0,21.2629,21.6556,21.2629,21.4494,180800.0
2008-03-11 10:00:00,21.83,21.99,21.78,21.95,108600.0,21.4298,21.5868,21.3807,21.5476,108600.0
2008-03-11 10:30:00,21.96,22.01,21.8,21.95,143100.0,21.5574,21.6065,21.4003,21.5476,143100.0
2008-03-11 11:00:00,21.94,22.13,21.8,22.1,138700.0,21.5378,21.7243,21.4003,21.6948,138700.0
2008-03-11 11:30:00,22.12,22.18,21.87,21.93,195500.0,21.7145,21.7734,21.469,21.5279,195500.0
2008-03-11 12:00:00,21.92,22.05,21.91,21.96,184800.0,21.5181,21.6457,21.5083,21.5574,184800.0
2008-03-11 12:30:00,21.96,22.08,21.86,22.01,197000.0,21.5574,21.6752,21.4592,21.6065,197000.0
2008-03-11 13:00:00,22.02,22.19,21.91,22.18,105200.0,21.6163,21.7832,21.5083,21.7734,105200.0
2008-03-11 13:30:00,22.17,22.32,22.09,22.26,92700.0,21.7635,21.9108,21.685,21.8519,92700.0
2008-03-11 14:00:00,22.25,22.46,22.22,22.42,195900.0,21.8421,22.0482,21.8126,22.009,195900.0
2008-03-11 14:30:00,22.42,22.69,22.36,22.62,130400.0,22.009,22.274,21.9501,22.2053,130400.0
2008-03-11 15:00:00,22.63,22.86,22.63,22.81,312200.0,22.2151,22.4409,22.2151,22.3918,312200.0
2008-03-11 15:30:00,22.8,23.0,22.65,22.98,490700.0,22.382,22.5783,22.2347,22.5587,490700.0
2008-03-12 09:30:00,23.03,23.2,22.59,22.92,282800.0,22.6078,22.7747,22.1758,22.4998,282800.0
2008-03-12 10:00:00,22.92,23.09,22.72,23.08,258300.0,22.4998,22.6667,22.3035,22.6569,258300.0
2008-03-12 10:30:00,23.07,23.17,22.95,23.01,211900.0,22.647,22.7452,22.5292,22.5881,211900.0
2008-03-12 11:00:00,23.0,23.27,23.0,23.05,177500.0,22.5783,22.8434,22.5783,22.6274,177500.0
2008-03-12 11:30:00,23.05,23.16,22.98,23.05,138400.0,22.6274,22.7354,22.5587,22.6274,138400.0
2008-03-12 12:00:00,23.05,23.06,22.87,22.88,123700.0,22.6274,22.6372,22.4507,22.4605,123700.0
2008-03-12 12:30:00,22.89,22.92,22.65,22.75,106000.0,22.4703,22.4998,22.2347,22.3329,106000.0
2008-03-12 13:00:00,22.78,22.98,22.7,22.88,109500.0,22.3624,22.5587,22.2838,22.4605,109500.0
2008-03-12 13:30:00,22.86,22.89,22.61,22.61,77700.0,22.4409,22.4703,22.1955,22.1955,77700.0
2008-03-12 14:00:00,22.62,22.65,22.43,22.56,120600.0,22.2053,22.2347,22.0188,22.1464,120600.0
2008-03-12 14:30:00,22.56,22.7,22.48,22.55,137500.0,22.1464,22.2838,22.0679,22.1366,137500.0
2008-03-12 15:00:00,22.55,22.55,22.31,22.37,180800.0,22.1366,22.1366,21.901,21.9599,180800.0
2008-03-12 15:30:00,22.38,22.39,21.99,22.09,408800.0,21.9697,21.9795,21.5868,21.685,408800.0
2008-03-13 09:30:00,21.93,21.94,21.47,21.53,253700.0,21.5279,21.5378,21.0764,21.1353,253700.0
2008-03-13 10:00:00,21.52,21.94,21.46,21.89,275000.0,21.1255,21.5378,21.0666,21.4887,275000.0
2008-03-13 10:30:00,21.89,22.15,21.83,22.0,207600.0,21.4887,21.7439,21.4298,21.5967,207600.0
2008-03-13 11:00:00,22.02,22.56,21.93,22.3,125200.0,21.6163,22.1464,21.5279,21.8912,125200.0
2008-03-13 11:30:00,22.27,22.58,22.23,22.51,102700.0,21.8617,22.166,21.8224,22.0973,102700.0
2008-03-13 12:00:00,22.52,22.89,22.44,22.54,85600.0,22.1071,22.4703,22.0286,22.1268,85600.0
2008-03-13 12:30:00,22.54,22.6,22.32,22.42,76300.0,22.1268,22.1857,21.9108,22.009,76300.0
2008-03-13 13:00:00,22.42,22.86,22.42,22.78,84000.0,22.009,22.4409,22.009,22.3624,84000.0
2008-03-13 13:30:00,22.78,22.91,22.61,22.87,114500.0,22.3624,22.49,22.1955,22.4507,114500.0
2008-03-13 14:00:00,22.87,22.88,22.71,22.77,132200.0,22.4507,22.4605,22.2936,22.3525,132200.0
2008-03-13 14:30:00,22.78,22.89,22.63,22.87,121100.0,22.3624,22.4703,22.2151,22.4507,121100.0
2008-03-13 15:00:00,22.89,23.0,22.8,22.89,82900.0,22.4703,22.5783,22.382,22.4703,82900.0
2008-03-13 15:30:00,22.9,23.04,22.86,23.0,142900.0,22.4802,22.6176,22.4409,22.5783,142900.0
2008-03-14 09:30:00,23.26,23.26,22.03,22.03,110600.0,22.8336,22.8336,21.6261,21.6261,110600.0
2008-03-14 10:00:00,22.02,22.5,21.84,22.29,254500.0,21.6163,22.0875,21.4396,21.8813,254500.0
2008-03-14 10:30:00,22.24,22.38,21.97,22.14,107000.0,21.8323,21.9697,21.5672,21.7341,107000.0
2008-03-14 11:00:00,22.13,22.36,22.0,22.04,121000.0,21.7243,21.9501,21.5967,21.6359,121000.0
2008-03-14 11:30:00,22.03,22.19,21.9,21.97,127700.0,21.6261,21.7832,21.4985,21.5672,127700.0
2008-03-14 12:00:00,21.96,22.14,21.91,22.02,179000.0,21.5574,21.7341,21.5083,21.6163,179000.0
2008-03-14 12:30:00,22.04,22.18,21.94,22.06,175400.0,21.6359,21.7734,21.5378,21.6556,175400.0
2008-03-14 13:00:00,22.05,22.06,21.9,21.95,169100.0,21.6457,21.6556,21.4985,21.5476,169100.0
2008-03-14 13:30:00,21.95,22.09,21.9,21.94,107700.0,21.5476,21.685,21.4985,21.5378,107700.0
2008-03-14 14:00:00,21.93,21.96,21.79,21.83,170400.0,21.5279,21.5574,21.3905,21.4298,170400.0
2008-03-14 14:30:00,21.82,21.89,21.69,21.77,294100.0,21.42,21.4887,21.2923,21.3709,294100.0
2008-03-14 15:00:00,21.78,22.05,21.72,21.98,324300.0,21.3807,21.6457,21.3218,21.577,324300.0
2008-03-14 15:30:00,21.99,22.01,21.72,21.83,428900.0,21.5868,21.6065,21.3218,21.4298,428900.0
2008-03-17 09:30:00,21.27,21.39,20.85,21.16,205800.0,20.88,20.9978,20.4677,20.7721,205800.0
2008-03-17 10:00:00,21.22,21.49,21.14,21.36,163100.0,20.831,21.096,20.7524,20.9684,163100.0
2008-03-17 10:30:00,21.36,21.7,21.18,21.31,202200.0,20.9684,21.3022,20.7917,20.9193,202200.0
2008-03-17 11:00:00,21.33,21.42,21.0,21.0,148300.0,20.9389,21.0273,20.615,20.615,148300.0
2008-03-17 11:30:00,21.02,21.22,20.7,20.75,128700.0,20.6346,20.831,20.3205,20.3696,128700.0
2008-03-17 12:00:00,20.72,20.72,20.39,20.48,168600.0,20.3401,20.3401,20.0162,20.1045,168600.0
2008-03-17 12:30:00,20.48,20.72,20.43,20.71,132400.0,20.1045,20.3401,20.0554,20.3303,132400.0
2008-03-17 13:00:00,20.71,20.71,20.3,20.38,171200.0,20.3303,20.3303,19.9278,20.0064,171200.0
2008-03-17 13:30:00,20.4,20.72,20.38,20.67,274400.0,20.026,20.3401,20.0064,20.291,274400.0
2008-03-17 14:00:00,20.68,20.9,20.44,20.51,200000.0,20.3009,20.5168,20.0653,20.134,200000.0
2008-03-17 14:30:00,20.51,20.75,20.46,20.69,203000.0,20.134,20.3696,20.0849,20.3107,203000.0
2008-03-17 15:00:00,20.69,21.05,20.69,20.94,241700.0,20.3107,20.6641,20.3107,20.5561,241700.0
2008-03-17 15:30:00,20.93,21.19,20.62,20.79,271300.0,20.5463,20.8015,20.242,20.4088,271300.0
2008-03-18 09:30:00,21.39,22.06,21.39,21.59,175900.0,20.9978,21.6556,20.9978,21.1942,175900.0
2008-03-18 10:00:00,21.6,21.76,21.54,21.61,97800.0,21.204,21.3611,21.1451,21.2138,97800.0
2008-03-18 10:30:00,21.61,21.96,21.6,21.93,125800.0,21.2138,21.5574,21.204,21.5279,125800.0
2008-03-18 11:00:00,21.94,22.03,21.89,22.01,72900.0,21.5378,21.6261,21.4887,21.6065,72900.0
2008-03-18 11:30:00,22.01,22.13,21.99,22.08,128300.0,21.6065,21.7243,21.5868,21.6752,128300.0
2008-03-18 12:00:00,22.07,22.2,22.03,22.12,131200.0,21.6654,21.793,21.6261,21.7145,131200.0
2008-03-18 12:30:00,22.11,22.32,22.11,22.2,89500.0,21.7046,21.9108,21.7046,21.793,89500.0
2008-03-18 13:00:00,22.2,22.26,22.11,22.15,56600.0,21.793,21.8519,21.7046,21.7439,56600.0
2008-03-18 13:30:00,22.16,22.26,22.14,22.17,48700.0,21.7537,21.8519,21.7341,21.7635,48700.0
2008-03-18 14:00:00,22.18,22.27,21.83,21.94,176800.0,21.7734,21.8617,21.4298,21.5378,176800.0
2008-03-18 14:30:00,21.94,22.37,21.65,22.36,220800.0,21.5378,21.9599,21.2531,21.9501,220800.0
2008-03-18 15:00:00,22.36,22.51,22.17,22.45,181300.0,21.9501,22.0973,21.7635,22.0384,181300.0
2008-03-18 15:30:00,22.46,22.71,22.42,22.62,290700.0,22.0482,22.2936,22.009,22.2053,290700.0
2008-03-19 09:30:00,22.74,23.35,22.74,23.19,228600.0,22.3231,22.9219,22.3231,22.7648,228600.0
2008-03-19 10:00:00,23.18,23.23,22.81,22.84,205900.0,22.755,22.8041,22.3918,22.4213,205900.0
2008-03-19 10:30:00,22.86,22.93,22.75,22.8,124900.0,22.4409,22.5096,22.3329,22.382,124900.0
2008-03-19 11:00:00,22.8,22.82,22.7,22.79,165000.0,22.382,22.4016,22.2838,22.3722,165000.0
2008-03-19 11:30:00,22.77,22.86,22.74,22.81,163700.0,22.3525,22.4409,22.3231,22.3918,163700.0
2008-03-19 12:00:00,22.79,22.81,22.61,22.66,179400.0,22.3722,22.3918,22.1955,22.2446,179400.0
2008-03-19 12:30:00,22.67,22.68,22.4,22.43,126400.0,22.2544,22.2642,21.9893,22.0188,126400.0
2008-03-19 13:00:00,22.43,22.47,22.16,22.22,80700.0,22.0188,22.058,21.7537,21.8126,80700.0
2008-03-19 13:30:00,22.22,22.23,21.9,21.9,148100.0,21.8126,21.8224,21.4985,21.4985,148100.0
2008-03-19 14:00:00,21.92,22.2,21.9,22.13,171900.0,21.5181,21.793,21.4985,21.7243,171900.0
2008-03-19 14:30:00,22.13,22.29,21.99,22.27,249200.0,21.7243,21.8813,21.5868,21.8617,249200.0
2008-03-19 15:00:00,22.26,22.42,22.13,22.14,212100.0,21.8519,22.009,21.7243,21.7341,212100.0
2008-03-19 15:30:00,22.14,22.17,21.72,21.75,447000.0,21.7341,21.7635,21.3218,21.3512,447000.0
2008-03-20 09:30:00,21.66,21.74,21.44,21.61,247500.0,21.2629,21.3414,21.0469,21.2138,247500.0
2008-03-20 10:00:00,21.61,21.98,21.61,21.97,126900.0,21.2138,21.577,21.2138,21.5672,126900.0
2008-03-20 10:30:00,21.97,22.4,21.97,22.34,176900.0,21.5672,21.9893,21.5672,21.9304,176900.0
2008-03-20 11:00:00,22.35,22.5,22.27,22.49,118300.0,21.9402,22.0875,21.8617,22.0777,118300.0
2008-03-20 11:30:00,22.48,22.49,22.1,22.1,171800.0,22.0679,22.0777,21.6948,21.6948,171800.0
2008-03-20 12:00:00,22.11,22.28,22.0,22.0,123000.0,21.7046,21.8715,21.5967,21.5967,123000.0
2008-03-20 12:30:00,22.0,22.01,21.93,21.94,56800.0,21.5967,21.6065,21.5279,21.5378,56800.0
2008-03-20 13:00:00,21.93,22.14,21.91,22.07,45700.0,21.5279,21.7341,21.5083,21.6654,45700.0
2008-03-20 13:30:00,22.07,22.2,21.99,22.13,43600.0,21.6654,21.793,21.5868,21.7243,43600.0
2008-03-20 14:00:00,22.12,22.23,22.08,22.17,53000.0,21.7145,21.8224,21.6752,21.7635,53000.0
2008-03-20 14:30:00,22.19,22.47,22.19,22.43,81500.0,21.7832,22.058,21.7832,22.0188,81500.0
2008-03-20 15:00:00,22.43,22.65,22.42,22.6,193400.0,22.0188,22.2347,22.009,22.1857,193400.0
2008-03-20 15:30:00,22.6,22.71,21.74,22.69,328200.0,22.1857,22.2936,21.3414,22.274,328200.0
2008-03-24 09:30:00,22.82,23.01,22.59,22.94,71000.0,22.4016,22.5881,22.1758,22.5194,71000.0
2008-03-24 10:00:00,22.95,23.39,22.94,23.35,110500.0,22.5292,22.9612,22.5194,22.9219,110500.0
2008-03-24 10:30:00,23.36,23.72,23.34,23.62,124000.0,22.9317,23.2851,22.9121,23.187,124000.0
2008-03-24 11:00:00,23.63,23.8,23.6,23.8,161400.0,23.1968,23.3637,23.1673,23.3637,161400.0
2008-03-24 11:30:00,23.79,23.94,23.77,23.84,95000.0,23.3538,23.5011,23.3342,23.4029,95000.0
2008-03-24 12:00:00,23.84,23.97,23.76,23.93,87500.0,23.4029,23.5305,23.3244,23.4913,87500.0
2008-03-24 12:30:00,23.93,24.0,23.88,23.91,67000.0,23.4913,23.56,23.4422,23.4716,67000.0
2008-03-24 13:00:00,23.9,23.93,23.86,23.91,50300.0,23.4618,23.4913,23.4226,23.4716,50300.0
2008-03-24 13:30:00,23.91,23.99,23.89,23.93,111500.0,23.4716,23.5502,23.452,23.4913,111500.0
2008-03-24 14:00:00,23.94,23.94,23.67,23.79,131700.0,23.5011,23.5011,23.236,23.3538,131700.0
2008-03-24 14:30:00,23.8,23.8,23.55,23.57,86800.0,23.3637,23.3637,23.1182,23.1379,86800.0
2008-03-24 15:00:00,23.56,23.65,23.46,23.46,76100.0,23.1281,23.2164,23.0299,23.0299,76100.0
2008-03-24 15:30:00,23.46,23.57,23.39,23.56,155400.0,23.0299,23.1379,22.9612,23.1281,155400.0
2008-03-25 09:30:00,23.5,24.06,23.49,23.67,130300.0,23.0692,23.6189,23.0593,23.236,130300.0
2008-03-25 10:00:00,23.63,23.65,23.26,23.26,225900.0,23.1968,23.2164,22.8336,22.8336,225900.0
2008-03-25 10:30:00,23.28,23.39,23.16,23.2,181000.0,22.8532,22.9612,22.7354,22.7747,181000.0
2008-03-25 11:00:00,23.2,23.73,23.15,23.72,121400.0,22.7747,23.2949,22.7256,23.2851,121400.0
2008-03-25 11:30:00,23.72,23.73,23.54,23.65,290700.0,23.2851,23.2949,23.1084,23.2164,290700.0
2008-03-25 12:00:00,23.65,23.84,23.62,23.84,63400.0,23.2164,23.4029,23.187,23.4029,63400.0
2008-03-25 12:30:00,23.82,23.86,23.72,23.72,63500.0,23.3833,23.4226,23.2851,23.2851,63500.0
2008-03-25 13:00:00,23.71,23.8,23.67,23.72,66500.0,23.2753,23.3637,23.236,23.2851,66500.0
2008-03-25 13:30:00,23.73,23.9,23.69,23.89,144400.0,23.2949,23.4618,23.2557,23.452,144400.0
2008-03-25 14:00:00,23.9,23.96,23.85,23.88,47300.0,23.4618,23.5207,23.4127,23.4422,47300.0
2008-03-25 14:30:00,23.88,24.0,23.82,23.99,87000.0,23.4422,23.56,23.3833,23.5502,87000.0
2008-03-25 15:00:00,23.99,24.11,23.92,24.03,135100.0,23.5502,23.668,23.4815,23.5894,135100.0
2008-03-25 15:30:00,24.04,24.05,23.8,23.85,191100.0,23.5993,23.6091,23.3637,23.4127,191100.0
2008-03-26 09:30:00,23.79,23.89,23.19,23.43,117900.0,23.3538,23.452,22.7648,23.0004,117900.0
2008-03-26 10:00:00,23.43,23.55,23.25,23.28,87400.0,23.0004,23.1182,22.8237,22.8532,87400.0
2008-03-26 10:30:00,23.26,23.32,23.05,23.16,88700.0,22.8336,22.8925,22.6274,22.7354,88700.0
2008-03-26 11:00:00,23.17,23.39,23.15,23.39,84200.0,22.7452,22.9612,22.7256,22.9612,84200.0
2008-03-26 11:30:00,23.4,23.44,23.2,23.25,81000.0,22.971,23.0103,22.7747,22.8237,81000.0
2008-03-26 12:00:00,23.24,23.26,23.1,23.16,46100.0,22.8139,22.8336,22.6765,22.7354,46100.0
2008-03-26 12:30:00,23.17,23.32,23.17,23.3,79900.0,22.7452,22.8925,22.7452,22.8728,79900.0
2008-03-26 13:00:00,23.32,23.42,23.24,23.28,80200.0,22.8925,22.9906,22.8139,22.8532,80200.0
2008-03-26 13:30:00,23.27,23.3,23.12,23.12,40400.0,22.8434,22.8728,22.6961,22.6961,40400.0
2008-03-26 14:00:00,23.1,23.16,22.97,23.04,96200.0,22.6765,22.7354,22.5489,22.6176,96200.0
2008-03-26 14:30:00,23.04,23.17,23.0,23.17,97200.0,22.6176,22.7452,22.5783,22.7452,97200.0
2008-03-26 15:00:00,23.19,23.25,23.09,23.2,237900.0,22.7648,22.8237,22.6667,22.7747,237900.0
2008-03-26 15:30:00,23.19,23.24,23.06,23.09,265400.0,22.7648,22.8139,22.6372,22.6667,265400.0
2008-03-27 09:30:00,23.15,23.53,23.09,23.38,61500.0,22.7256,23.0986,22.6667,22.9514,61500.0
2008-03-27 10:00:00,23.38,23.45,22.99,22.99,75900.0,22.9514,23.0201,22.5685,22.5685,75900.0
2008-03-27 10:30:00,22.99,23.31,22.99,23.23,103100.0,22.5685,22.8826,22.5685,22.8041,103100.0
2008-03-27 11:00:00,23.25,23.47,23.21,23.4,62900.0,22.8237,23.0397,22.7845,22.971,62900.0
2008-03-27 11:30:00,23.38,23.67,23.36,23.65,85200.0,22.9514,23.236,22.9317,23.2164,85200.0
2008-03-27 12:00:00,23.64,23.81,23.63,23.8,101300.0,23.2066,23.3735,23.1968,23.3637,101300.0
2008-03-27 12:30:00,23.81,23.89,23.57,23.57,65900.0,23.3735,23.452,23.1379,23.1379,65900.0
2008-03-27 13:00:00,23.57,23.69,23.51,23.53,43300.0,23.1379,23.2557,23.079,23.0986,43300.0
2008-03-27 13:30:00,23.5,23.53,23.22,23.37,63000.0,23.0692,23.0986,22.7943,22.9415,63000.0
2008-03-27 14:00:00,23.37,23.37,23.21,23.22,74100.0,22.9415,22.9415,22.7845,22.7943,74100.0
2008-03-27 14:30:00,23.22,23.43,23.22,23.28,126100.0,22.7943,23.0004,22.7943,22.8532,126100.0
2008-03-27 15:00:00,23.26,23.36,23.14,23.18,80900.0,22.8336,22.9317,22.7158,22.755,80900.0
2008-03-27 15:30:00,23.18,23.2,22.92,23.03,207600.0,22.755,22.7747,22.4998,22.6078,207600.0
2008-03-28 09:30:00,23.16,23.31,22.59,22.77,146600.0,22.7354,22.8826,22.1758,22.3525,146600.0
2008-03-28 10:00:00,22.78,23.29,22.77,23.25,100700.0,22.3624,22.863,22.3525,22.8237,100700.0
2008-03-28 10:30:00,23.23,23.34,23.16,23.28,47500.0,22.8041,22.9121,22.7354,22.8532,47500.0
2008-03-28 11:00:00,23.28,23.5,23.23,23.48,80300.0,22.8532,23.0692,22.8041,23.0495,80300.0
2008-03-28 11:30:00,23.5,23.5,23.35,23.35,29800.0,23.0692,23.0692,22.9219,22.9219,29800.0
2008-03-28 12:00:00,23.35,23.37,23.22,23.3,40300.0,22.9219,22.9415,22.7943,22.8728,40300.0
2008-03-28 12:30:00,23.28,23.35,23.21,23.23,64000.0,22.8532,22.9219,22.7845,22.8041,64000.0
2008-03-28 13:00:00,23.21,23.29,23.09,23.09,33500.0,22.7845,22.863,22.6667,22.6667,33500.0
2008-03-28 13:30:00,23.09,23.1,22.74,22.74,71800.0,22.6667,22.6765,22.3231,22.3231,71800.0
2008-03-28 14:00:00,22.73,22.91,22.69,22.79,62200.0,22.3133,22.49,22.274,22.3722,62200.0
2008-03-28 14:30:00,22.82,22.84,22.71,22.82,42900.0,22.4016,22.4213,22.2936,22.4016,42900.0
2008-03-28 15:00:00,22.83,22.83,22.63,22.75,49700.0,22.4114,22.4114,22.2151,22.3329,49700.0
2008-03-28 15:30:00,22.75,22.79,22.61,22.69,71200.0,22.3329,22.3722,22.1955,22.274,71200.0
2008-03-31 09:30:00,22.75,22.94,22.59,22.88,46800.0,22.3329,22.5194,22.1758,22.4605,46800.0
2008-03-31 10:00:00,22.88,22.9,22.68,22.73,41800.0,22.4605,22.4802,22.2642,22.3133,41800.0
2008-03-31 10:30:00,22.73,22.78,22.56,22.67,54500.0,22.3133,22.3624,22.1464,22.2544,54500.0
2008-03-31 11:00:00,22.67,22.77,22.6,22.77,50800.0,22.2544,22.3525,22.1857,22.3525,50800.0
2008-03-31 11:30:00,22.77,22.89,22.76,22.79,62400.0,22.3525,22.4703,22.3427,22.3722,62400.0
2008-03-31 12:00:00,22.78,22.92,22.76,22.89,78400.0,22.3624,22.4998,22.3427,22.4703,78400.0
2008-03-31 12:30:00,22.89,23.01,22.88,23.0,67700.0,22.4703,22.5881,22.4605,22.5783,67700.0
2008-03-31 13:00:00,23.0,23.07,22.96,23.04,86100.0,22.5783,22.647,22.5391,22.6176,86100.0
2008-03-31 13:30:00,23.05,23.15,22.98,23.03,128800.0,22.6274,22.7256,22.5587,22.6078,128800.0
2008-03-31 14:00:00,23.05,23.05,22.86,22.89,143000.0,22.6274,22.6274,22.4409,22.4703,143000.0
2008-03-31 14:30:00,22.89,22.96,22.8,22.95,121600.0,22.4703,22.5391,22.382,22.5292,121600.0
2008-03-31 15:00:00,22.95,23.08,22.92,22.97,155600.0,22.5292,22.6569,22.4998,22.5489,155600.0
2008-03-31 15:30:00,22.98,23.25,22.93,23.15,301500.0,22.5587,22.8237,22.5096,22.7256,301500.0
2008-04-01 08:30:00,23.17,23.17,23.17,23.17,16200.0,22.7452,22.7452,22.7452,22.7452,16200.0
2008-04-01 09:00:00,23.17,23.17,23.17,23.17,0.0,22.7452,22.7452,22.7452,22.7452,0.0
2008-04-01 09:30:00,23.49,23.87,23.4,23.59,75400.0,23.0593,23.4324,22.971,23.1575,75400.0
2008-04-01 10:00:00,23.62,23.83,23.62,23.8,97000.0,23.187,23.3931,23.187,23.3637,97000.0
2008-04-01 10:30:00,23.79,23.97,23.76,23.94,145000.0,23.3538,23.5305,23.3244,23.5011,145000.0
2008-04-01 11:00:00,23.95,24.48,23.94,24.48,206200.0,23.5109,24.0312,23.5011,24.0312,206200.0
2008-04-01 11:30:00,24.46,24.75,24.45,24.68,251200.0,24.0116,24.2962,24.0017,24.2275,251200.0
2008-04-01 12:00:00,24.68,24.69,24.36,24.42,154900.0,24.2275,24.2373,23.9134,23.9723,154900.0
2008-04-01 12:30:00,24.42,24.5,24.29,24.34,93500.0,23.9723,24.0508,23.8447,23.8938,93500.0
2008-04-01 13:00:00,24.33,24.43,24.33,24.39,52700.0,23.8839,23.9821,23.8839,23.9428,52700.0
2008-04-01 13:30:00,24.4,24.45,24.31,24.4,76600.0,23.9527,24.0017,23.8643,23.9527,76600.0
2008-04-01 14:00:00,24.4,24.4,24.2,24.24,95800.0,23.9527,23.9527,23.7563,23.7956,95800.0
2008-04-01 14:30:00,24.25,24.41,24.24,24.31,131700.0,23.8054,23.9625,23.7956,23.8643,131700.0
2008-04-01 15:00:00,24.3,24.38,24.23,24.34,95900.0,23.8545,23.933,23.7858,23.8938,95900.0
2008-04-01 15:30:00,24.34,24.49,24.19,24.44,200500.0,23.8938,24.041,23.7465,23.9919,200500.0
2008-04-02 09:30:00,24.37,24.71,24.16,24.31,64300.0,23.9232,24.257,23.7171,23.8643,64300.0
2008-04-02 10:00:00,24.29,24.6,24.22,24.6,60400.0,23.8447,24.149,23.776,24.149,60400.0
2008-04-02 10:30:00,24.59,24.79,24.55,24.76,169900.0,24.1392,24.3355,24.0999,24.3061,169900.0
2008-04-02 11:00:00,24.75,24.97,24.74,24.91,160300.0,24.2962,24.5122,24.2864,24.4533,160300.0
2008-04-02 11:30:00,24.91,25.15,24.9,25.05,124300.0,24.4533,24.6889,24.4435,24.5907,124300.0
2008-04-02 12:00:00,25.07,25.15,25.05,25.12,85600.0,24.6104,24.6889,24.5907,24.6595,85600.0
2008-04-02 12:30:00,25.12,25.18,24.99,25.1,132700.0,24.6595,24.7184,24.5318,24.6398,132700.0
2008-04-02 13:00:00,25.1,25.16,24.95,25.01,88900.0,24.6398,24.6987,24.4926,24.5515,88900.0
2008-04-02 13:30:00,25.01,25.2,24.99,25.14,89100.0,24.5515,24.738,24.5318,24.6791,89100.0
2008-04-02 14:00:00,25.14,25.16,25.0,25.03,105500.0,24.6791,24.6987,24.5417,24.5711,105500.0
2008-04-02 14:30:00,25.04,25.04,24.82,24.9,123800.0,24.5809,24.5809,24.365,24.4435,123800.0
2008-04-02 15:00:00,24.9,24.91,24.72,24.86,129800.0,24.4435,24.4533,24.2668,24.4042,129800.0
2008-04-02 15:30:00,24.86,24.87,24.71,24.76,126700.0,24.4042,24.414,24.257,24.3061,126700.0
2008-04-03 09:30:00,24.63,24.8,24.47,24.7,65000.0,24.1784,24.3453,24.0214,24.2472,65000.0
2008-04-03 10:00:00,24.7,25.0,24.6,24.61,83400.0,24.2472,24.5417,24.149,24.1588,83400.0
2008-04-03 10:30:00,24.61,24.73,24.47,24.48,64300.0,24.1588,24.2766,24.0214,24.0312,64300.0
2008-04-03 11:00:00,24.47,24.57,24.43,24.53,61700.0,24.0214,24.1195,23.9821,24.0803,61700.0
2008-04-03 11:30:00,24.54,24.66,24.47,24.6,71600.0,24.0901,24.2079,24.0214,24.149,71600.0
2008-04-03 12:00:00,24.6,24.66,24.36,24.41,103700.0,24.149,24.2079,23.9134,23.9625,103700.0
2008-04-03 12:30:00,24.41,24.84,24.4,24.83,124300.0,23.9625,24.3846,23.9527,24.3748,124300.0
2008-04-03 13:00:00,24.83,25.1,24.81,25.07,76400.0,24.3748,24.6398,24.3551,24.6104,76400.0
2008-04-03 13:30:00,25.06,25.11,24.99,24.99,95400.0,24.6006,24.6496,24.5318,24.5318,95400.0
2008-04-03 14:00:00,25.0,25.09,24.95,25.0,51200.0,24.5417,24.63,24.4926,24.5417,51200.0
2008-04-03 14:30:00,25.0,25.29,24.96,25.28,109800.0,24.5417,24.8263,24.5024,24.8165,109800.0
2008-04-03 15:00:00,25.29,25.3,24.78,25.23,132600.0,24.8263,24.8362,24.3257,24.7674,132600.0
2008-04-03 15:30:00,25.24,25.28,25.13,25.17,283800.0,24.7773,24.8165,24.6693,24.7085,283800.0
2008-04-04 09:30:00,25.16,25.83,25.16,25.73,174700.0,24.6987,25.3564,24.6987,25.2583,174700.0
2008-04-04 10:00:00,25.73,25.74,25.5,25.61,154800.0,25.2583,25.2681,25.0325,25.1405,154800.0
2008-04-04 10:30:00,25.61,25.69,25.52,25.59,139700.0,25.1405,25.219,25.0521,25.1208,139700.0
2008-04-04 11:00:00,25.58,25.83,25.56,25.8,184200.0,25.111,25.3564,25.0914,25.327,184200.0
2008-04-04 11:30:00,25.81,26.05,25.81,25.93,105900.0,25.3368,25.5724,25.3368,25.4546,105900.0
2008-04-04 12:00:00,25.93,26.02,25.86,25.93,99500.0,25.4546,25.543,25.3859,25.4546,99500.0
2008-04-04 12:30:00,25.93,26.0,25.84,25.95,126600.0,25.4546,25.5233,25.3663,25.4742,126600.0
2008-04-04 13:00:00,25.96,26.06,25.94,26.05,119300.0,25.4841,25.5822,25.4644,25.5724,119300.0
2008-04-04 13:30:00,26.05,26.07,25.85,25.88,85800.0,25.5724,25.592,25.3761,25.4055,85800.0
2008-04-04 14:00:00,25.88,25.89,25.6,25.64,82300.0,25.4055,25.4153,25.1307,25.1699,82300.0
2008-04-04 14:30:00,25.66,25.9,25.62,25.81,110300.0,25.1896,25.4252,25.1503,25.3368,110300.0
2008-04-04 15:00:00,25.81,25.83,25.5,25.56,473400.0,25.3368,25.3564,25.0325,25.0914,473400.0
2008-04-04 15:30:00,25.56,25.62,25.47,25.54,351700.0,25.0914,25.1503,25.003,25.0718,351700.0
2008-04-07 09:30:00,25.68,25.78,25.24,25.6,107300.0,25.2092,25.3074,24.7773,25.1307,107300.0
2008-04-07 10:00:00,25.6,25.62,25.31,25.33,171300.0,25.1307,25.1503,24.846,24.8656,171300.0
2008-04-07 10:30:00,25.34,25.46,25.31,25.43,72900.0,24.8754,24.9932,24.846,24.9638,72900.0
2008-04-07 11:00:00,25.42,25.52,25.37,25.49,105900.0,24.954,25.0521,24.9049,25.0227,105900.0
2008-04-07 11:30:00,25.48,25.53,25.43,25.45,55600.0,25.0129,25.0619,24.9638,24.9834,55600.0
2008-04-07 12:00:00,25.44,25.5,25.39,25.46,101300.0,24.9736,25.0325,24.9245,24.9932,101300.0
2008-04-07 12:30:00,25.45,25.63,25.44,25.62,129300.0,24.9834,25.1601,24.9736,25.1503,129300.0
2008-04-07 13:00:00,25.62,25.64,25.56,25.58,83100.0,25.1503,25.1699,25.0914,25.111,83100.0
2008-04-07 13:30:00,25.58,25.62,25.49,25.51,75500.0,25.111,25.1503,25.0227,25.0423,75500.0
2008-04-07 14:00:00,25.5,25.52,25.37,25.41,182200.0,25.0325,25.0521,24.9049,24.9441,182200.0
2008-04-07 14:30:00,25.41,25.45,25.31,25.33,170100.0,24.9441,24.9834,24.846,24.8656,170100.0
2008-04-07 15:00:00,25.32,25.36,25.14,25.34,111800.0,24.8558,24.8951,24.6791,24.8754,111800.0
2008-04-07 15:30:00,25.36,25.36,25.17,25.25,137000.0,24.8951,24.8951,24.7085,24.7871,137000.0
2008-04-08 09:30:00,25.16,25.16,24.53,24.86,141900.0,24.6987,24.6987,24.0803,24.4042,141900.0
2008-04-08 10:00:00,24.87,24.91,24.74,24.88,106100.0,24.414,24.4533,24.2864,24.4239,106100.0
2008-04-08 10:30:00,24.88,24.95,24.79,24.86,104500.0,24.4239,24.4926,24.3355,24.4042,104500.0
2008-04-08 11:00:00,24.86,24.96,24.8,24.96,64700.0,24.4042,24.5024,24.3453,24.5024,64700.0
2008-04-08 11:30:00,24.95,25.12,24.95,25.12,39700.0,24.4926,24.6595,24.4926,24.6595,39700.0
2008-04-08 12:00:00,25.11,25.2,25.0,25.09,60000.0,24.6496,24.738,24.5417,24.63,60000.0
2008-04-08 12:30:00,25.1,25.27,25.1,25.22,47900.0,24.6398,24.8067,24.6398,24.7576,47900.0
2008-04-08 13:00:00,25.21,25.22,25.09,25.09,23900.0,24.7478,24.7576,24.63,24.63,23900.0
2008-04-08 13:30:00,25.08,25.17,25.06,25.15,32700.0,24.6202,24.7085,24.6006,24.6889,32700.0
2008-04-08 14:00:00,25.14,25.14,24.93,25.0,54800.0,24.6791,24.6791,24.4729,24.5417,54800.0
2008-04-08 14:30:00,25.0,25.19,24.95,25.12,156300.0,24.5417,24.7282,24.4926,24.6595,156300.0
2008-04-08 15:00:00,25.13,25.17,25.06,25.15,48300.0,24.6693,24.7085,24.6006,24.6889,48300.0
2008-04-08 15:30:00,25.18,25.26,25.09,25.15,79800.0,24.7184,24.7969,24.63,24.6889,79800.0
2008-04-09 09:30:00,24.99,25.49,24.99,25.07,65400.0,24.5318,25.0227,24.5318,24.6104,65400.0
2008-04-09 10:00:00,25.1,25.11,24.79,24.91,102600.0,24.6398,24.6496,24.3355,24.4533,102600.0
2008-04-09 10:30:00,24.94,25.21,24.9,25.19,69700.0,24.4828,24.7478,24.4435,24.7282,69700.0
2008-04-09 11:00:00,25.2,25.24,24.72,24.73,83200.0,24.738,24.7773,24.2668,24.2766,83200.0
2008-04-09 11:30:00,24.73,24.87,24.68,24.8,101100.0,24.2766,24.414,24.2275,24.3453,101100.0
2008-04-09 12:00:00,24.8,24.8,24.63,24.78,44900.0,24.3453,24.3453,24.1784,24.3257,44900.0
2008-04-09 12:30:00,24.77,24.8,24.45,24.48,65400.0,24.3159,24.3453,24.0017,24.0312,65400.0
2008-04-09 13:00:00,24.5,24.53,24.45,24.5,84900.0,24.0508,24.0803,24.0017,24.0508,84900.0
2008-04-09 13:30:00,24.5,24.61,24.47,24.61,88200.0,24.0508,24.1588,24.0214,24.1588,88200.0
2008-04-09 14:00:00,24.61,24.71,24.51,24.62,65700.0,24.1588,24.257,24.0606,24.1686,65700.0
2008-04-09 14:30:00,24.6,24.65,24.55,24.64,99100.0,24.149,24.1981,24.0999,24.1883,99100.0
2008-04-09 15:00:00,24.64,24.72,24.58,24.63,103800.0,24.1883,24.2668,24.1294,24.1784,103800.0
2008-04-09 15:30:00,24.64,24.81,24.61,24.63,109900.0,24.1883,24.3551,24.1588,24.1784,109900.0
2008-04-10 09:30:00,24.62,24.89,24.44,24.45,51900.0,24.1686,24.4337,23.9919,24.0017,51900.0
2008-04-10 10:00:00,24.45,24.9,24.35,24.86,61600.0,24.0017,24.4435,23.9036,24.4042,61600.0
2008-04-10 10:30:00,24.86,24.98,24.7,24.81,52400.0,24.4042,24.522,24.2472,24.3551,52400.0
2008-04-10 11:00:00,24.83,24.87,24.75,24.78,40500.0,24.3748,24.414,24.2962,24.3257,40500.0
2008-04-10 11:30:00,24.79,24.95,24.78,24.87,71000.0,24.3355,24.4926,24.3257,24.414,71000.0
2008-04-10 12:00:00,24.9,24.99,24.8,24.88,35300.0,24.4435,24.5318,24.3453,24.4239,35300.0
2008-04-10 12:30:00,24.9,25.11,24.88,25.01,32800.0,24.4435,24.6496,24.4239,24.5515,32800.0
2008-04-10 13:00:00,25.01,25.13,25.0,25.13,45600.0,24.5515,24.6693,24.5417,24.6693,45600.0
2008-04-10 13:30:00,25.13,25.22,25.04,25.05,41100.0,24.6693,24.7576,24.5809,24.5907,41100.0
2008-04-10 14:00:00,25.05,25.16,25.01,25.05,76700.0,24.5907,24.6987,24.5515,24.5907,76700.0
2008-04-10 14:30:00,25.05,25.2,24.98,25.18,49300.0,24.5907,24.738,24.522,24.7184,49300.0
2008-04-10 15:00:00,25.18,25.2,25.08,25.13,47400.0,24.7184,24.738,24.6202,24.6693,47400.0
2008-04-10 15:30:00,25.13,25.14,25.0,25.14,80300.0,24.6693,24.6791,24.5417,24.6791,80300.0
2008-04-11 09:30:00,24.84,25.05,24.52,24.85,86200.0,24.3846,24.5907,24.0705,24.3944,86200.0
2008-04-11 10:00:00,24.85,25.12,24.8,25.03,81300.0,24.3944,24.6595,24.3453,24.5711,81300.0
2008-04-11 10:30:00,25.03,25.23,25.02,25.09,35200.0,24.5711,24.7674,24.5613,24.63,35200.0
2008-04-11 11:00:00,25.1,25.14,25.0,25.04,33300.0,24.6398,24.6791,24.5417,24.5809,33300.0
2008-04-11 11:30:00,25.04,25.12,25.0,25.04,58500.0,24.5809,24.6595,24.5417,24.5809,58500.0
2008-04-11 12:00:00,25.05,25.05,24.63,24.69,113900.0,24.5907,24.5907,24.1784,24.2373,113900.0
2008-04-11 12:30:00,24.67,24.8,24.66,24.71,39900.0,24.2177,24.3453,24.2079,24.257,39900.0
2008-04-11 13:00:00,24.7,24.7,24.45,24.47,62400.0,24.2472,24.2472,24.0017,24.0214,62400.0
2008-04-11 13:30:00,24.47,24.55,24.33,24.55,74700.0,24.0214,24.0999,23.8839,24.0999,74700.0
2008-04-11 14:00:00,24.53,24.57,24.33,24.42,43400.0,24.0803,24.1195,23.8839,23.9723,43400.0
2008-04-11 14:30:00,24.44,24.46,24.29,24.35,41400.0,23.9919,24.0116,23.8447,23.9036,41400.0
2008-04-11 15:00:00,24.36,24.37,24.24,24.3,78800.0,23.9134,23.9232,23.7956,23.8545,78800.0
2008-04-11 15:30:00,24.3,24.38,24.27,24.37,160800.0,23.8545,23.933,23.825,23.9232,160800.0
2008-04-14 09:30:00,24.34,24.41,24.07,24.36,88100.0,23.8938,23.9625,23.6287,23.9134,88100.0
2008-04-14 10:00:00,24.38,24.46,24.28,24.34,62400.0,23.933,24.0116,23.8349,23.8938,62400.0
2008-04-14 10:30:00,24.34,24.5,24.34,24.45,42600.0,23.8938,24.0508,23.8938,24.0017,42600.0
2008-04-14 11:00:00,24.45,24.47,24.29,24.29,105600.0,24.0017,24.0214,23.8447,23.8447,105600.0
2008-04-14 11:30:00,24.29,24.3,24.14,24.14,59000.0,23.8447,23.8545,23.6974,23.6974,59000.0
2008-04-14 12:00:00,24.14,24.23,24.03,24.23,31000.0,23.6974,23.7858,23.5894,23.7858,31000.0
2008-04-14 12:30:00,24.24,24.25,24.1,24.22,49400.0,23.7956,23.8054,23.6582,23.776,49400.0
2008-04-14 13:00:00,24.21,24.22,24.09,24.17,51200.0,23.7661,23.776,23.6483,23.7269,51200.0
2008-04-14 13:30:00,24.16,24.17,24.04,24.05,47000.0,23.7171,23.7269,23.5993,23.6091,47000.0
2008-04-14 14:00:00,24.05,24.13,24.02,24.04,172600.0,23.6091,23.6876,23.5796,23.5993,172600.0
2008-04-14 14:30:00,24.03,24.15,24.01,24.01,87500.0,23.5894,23.7072,23.5698,23.5698,87500.0
2008-04-14 15:00:00,24.03,24.05,23.9,23.9,123200.0,23.5894,23.6091,23.4618,23.4618,123200.0
2008-04-14 15:30:00,23.9,24.03,23.88,23.96,198200.0,23.4618,23.5894,23.4422,23.5207,198200.0
2008-04-15 09:30:00,24.12,24.16,23.79,23.81,70500.0,23.6778,23.7171,23.3538,23.3735,70500.0
2008-04-15 10:00:00,23.8,23.81,23.65,23.66,85000.0,23.3637,23.3735,23.2164,23.2262,85000.0
2008-04-15 10:30:00,23.66,23.7,23.51,23.65,94300.0,23.2262,23.2655,23.079,23.2164,94300.0
2008-04-15 11:00:00,23.66,23.7,23.63,23.65,88200.0,23.2262,23.2655,23.1968,23.2164,88200.0
2008-04-15 11:30:00,23.65,23.67,23.65,23.65,83300.0,23.2164,23.236,23.2164,23.2164,83300.0
2008-04-15 12:00:00,23.65,23.7,23.56,23.69,50500.0,23.2164,23.2655,23.1281,23.2557,50500.0
2008-04-15 12:30:00,23.7,23.7,23.6,23.63,96400.0,23.2655,23.2655,23.1673,23.1968,96400.0
2008-04-15 13:00:00,23.64,23.86,23.63,23.84,54900.0,23.2066,23.4226,23.1968,23.4029,54900.0
2008-04-15 13:30:00,23.85,24.07,23.77,24.04,65900.0,23.4127,23.6287,23.3342,23.5993,65900.0
2008-04-15 14:00:00,24.05,24.05,23.89,23.92,40600.0,23.6091,23.6091,23.452,23.4815,40600.0
2008-04-15 14:30:00,23.92,24.04,23.8,23.85,126000.0,23.4815,23.5993,23.3637,23.4127,126000.0
2008-04-15 15:00:00,23.84,24.03,23.81,24.01,108700.0,23.4029,23.5894,23.3735,23.5698,108700.0
2008-04-15 15:30:00,24.03,24.08,23.93,24.08,100100.0,23.5894,23.6385,23.4913,23.6385,100100.0
2008-04-16 09:30:00,24.21,25.23,24.21,25.15,157100.0,23.7661,24.7674,23.7661,24.6889,157100.0
2008-04-16 10:00:00,25.16,25.46,25.15,25.46,307500.0,24.6987,24.9932,24.6889,24.9932,307500.0
2008-04-16 10:30:00,25.46,25.57,25.35,25.53,125000.0,24.9932,25.1012,24.8852,25.0619,125000.0
2008-04-16 11:00:00,25.53,25.62,25.48,25.61,130200.0,25.0619,25.1503,25.0129,25.1405,130200.0
2008-04-16 11:30:00,25.62,25.68,25.53,25.56,115200.0,25.1503,25.2092,25.0619,25.0914,115200.0
2008-04-16 12:00:00,25.58,25.65,25.57,25.6,77300.0,25.111,25.1797,25.1012,25.1307,77300.0
2008-04-16 12:30:00,25.59,25.77,25.54,25.72,113000.0,25.1208,25.2975,25.0718,25.2485,113000.0
2008-04-16 13:00:00,25.72,25.83,25.65,25.82,193600.0,25.2485,25.3564,25.1797,25.3466,193600.0
2008-04-16 13:30:00,25.82,25.98,25.79,25.91,301900.0,25.3466,25.5037,25.3172,25.435,301900.0
2008-04-16 14:00:00,25.91,26.14,25.38,25.97,474300.0,25.435,25.6608,24.9147,25.4939,474300.0
2008-04-16 14:30:00,25.97,26.13,25.91,26.1,190000.0,25.4939,25.6509,25.435,25.6215,190000.0
2008-04-16 15:00:00,26.1,26.25,26.06,26.24,197300.0,25.6215,25.7687,25.5822,25.7589,197300.0
2008-04-16 15:30:00,26.24,26.25,25.99,26.15,399000.0,25.7589,25.7687,25.5135,25.6706,399000.0
2008-04-17 09:30:00,26.04,26.23,25.68,25.77,113600.0,25.5626,25.7491,25.2092,25.2975,113600.0
2008-04-17 10:00:00,25.78,25.84,25.54,25.68,113400.0,25.3074,25.3663,25.0718,25.2092,113400.0
2008-04-17 10:30:00,25.68,25.7,25.35,25.48,130800.0,25.2092,25.2288,24.8852,25.0129,130800.0
2008-04-17 11:00:00,25.48,25.5,25.42,25.49,148300.0,25.0129,25.0325,24.954,25.0227,148300.0
2008-04-17 11:30:00,25.48,25.53,25.2,25.2,158400.0,25.0129,25.0619,24.738,24.738,158400.0
2008-04-17 12:00:00,25.2,25.26,25.01,25.01,73900.0,24.738,24.7969,24.5515,24.5515,73900.0
2008-04-17 12:30:00,25.02,25.12,25.01,25.11,119000.0,24.5613,24.6595,24.5515,24.6496,119000.0
2008-04-17 13:00:00,25.11,25.3,25.07,25.25,189500.0,24.6496,24.8362,24.6104,24.7871,189500.0
2008-04-17 13:30:00,25.26,25.27,25.04,25.04,108000.0,24.7969,24.8067,24.5809,24.5809,108000.0
2008-04-17 14:00:00,25.05,25.24,24.92,25.24,112500.0,24.5907,24.7773,24.4631,24.7773,112500.0
2008-04-17 14:30:00,25.23,25.5,25.23,25.29,79500.0,24.7674,25.0325,24.7674,24.8263,79500.0
2008-04-17 15:00:00,25.3,25.54,25.3,25.5,111400.0,24.8362,25.0718,24.8362,25.0325,111400.0
2008-04-17 15:30:00,25.49,25.68,25.38,25.51,169900.0,25.0227,25.2092,24.9147,25.0423,169900.0
2008-04-18 09:30:00,25.75,26.45,25.75,26.25,225600.0,25.2779,25.9651,25.2779,25.7687,225600.0
2008-04-18 10:00:00,26.22,26.22,25.97,26.03,128300.0,25.7393,25.7393,25.4939,25.5528,128300.0
2008-04-18 10:30:00,26.04,26.27,25.98,26.25,68000.0,25.5626,25.7884,25.5037,25.7687,68000.0
2008-04-18 11:00:00,26.26,26.33,26.19,26.31,91300.0,25.7786,25.8473,25.7098,25.8276,91300.0
2008-04-18 11:30:00,26.3,26.34,26.19,26.31,115700.0,25.8178,25.8571,25.7098,25.8276,115700.0
2008-04-18 12:00:00,26.3,26.38,26.24,26.24,76200.0,25.8178,25.8964,25.7589,25.7589,76200.0
2008-04-18 12:30:00,26.25,26.32,26.01,26.02,119400.0,25.7687,25.8375,25.5331,25.543,119400.0
2008-04-18 13:00:00,26.02,26.26,26.02,26.21,78700.0,25.543,25.7786,25.543,25.7295,78700.0
2008-04-18 13:30:00,26.2,26.24,26.15,26.21,29500.0,25.7197,25.7589,25.6706,25.7295,29500.0
2008-04-18 14:00:00,26.21,26.21,25.98,25.99,71100.0,25.7295,25.7295,25.5037,25.5135,71100.0
2008-04-18 14:30:00,26.0,26.02,25.84,25.89,90500.0,25.5233,25.543,25.3663,25.4153,90500.0
2008-04-18 15:00:00,25.89,25.97,25.74,25.75,143000.0,25.4153,25.4939,25.2681,25.2779,143000.0
2008-04-18 15:30:00,25.74,25.81,25.64,25.77,363700.0,25.2681,25.3368,25.1699,25.2975,363700.0
2008-04-21 09:30:00,25.48,26.05,25.23,25.92,120200.0,25.0129,25.5724,24.7674,25.4448,120200.0
2008-04-21 10:00:00,25.92,25.99,25.66,25.66,62100.0,25.4448,25.5135,25.1896,25.1896,62100.0
2008-04-21 10:30:00,25.65,25.82,25.6,25.72,46700.0,25.1797,25.3466,25.1307,25.2485,46700.0
2008-04-21 11:00:00,25.71,25.81,25.63,25.75,63500.0,25.2386,25.3368,25.1601,25.2779,63500.0
2008-04-21 11:30:00,25.76,25.95,25.75,25.95,28200.0,25.2877,25.4742,25.2779,25.4742,28200.0
2008-04-21 12:00:00,25.92,25.92,25.82,25.87,31000.0,25.4448,25.4448,25.3466,25.3957,31000.0
2008-04-21 12:30:00,25.87,26.03,25.82,26.01,128600.0,25.3957,25.5528,25.3466,25.5331,128600.0
2008-04-21 13:00:00,26.01,26.29,26.0,26.21,187600.0,25.5331,25.808,25.5233,25.7295,187600.0
2008-04-21 13:30:00,26.21,26.26,25.99,26.0,40300.0,25.7295,25.7786,25.5135,25.5233,40300.0
2008-04-21 14:00:00,26.0,26.04,26.0,26.0,28500.0,25.5233,25.5626,25.5233,25.5233,28500.0
2008-04-21 14:30:00,26.0,26.15,25.98,26.14,81400.0,25.5233,25.6706,25.5037,25.6608,81400.0
2008-04-21 15:00:00,26.15,26.45,26.15,26.39,90600.0,25.6706,25.9651,25.6706,25.9062,90600.0
2008-04-21 15:30:00,26.41,26.41,26.24,26.33,121100.0,25.9258,25.9258,25.7589,25.8473,121100.0
2008-04-22 09:30:00,26.24,26.45,25.42,25.44,131200.0,25.7589,25.9651,24.954,24.9736,131200.0
2008-04-22 10:00:00,25.44,25.73,25.44,25.49,88600.0,24.9736,25.2583,24.9736,25.0227,88600.0
2008-04-22 10:30:00,25.5,25.61,25.47,25.59,35500.0,25.0325,25.1405,25.003,25.1208,35500.0
2008-04-22 11:00:00,25.57,25.79,25.48,25.78,93600.0,25.1012,25.3172,25.0129,25.3074,93600.0
2008-04-22 11:30:00,25.75,25.8,25.5,25.62,94900.0,25.2779,25.327,25.0325,25.1503,94900.0
2008-04-22 12:00:00,25.64,25.68,25.49,25.59,134300.0,25.1699,25.2092,25.0227,25.1208,134300.0
2008-04-22 12:30:00,25.59,25.59,25.45,25.46,86500.0,25.1208,25.1208,24.9834,24.9932,86500.0
2008-04-22 13:00:00,25.46,25.63,25.46,25.61,69800.0,24.9932,25.1601,24.9932,25.1405,69800.0
2008-04-22 13:30:00,25.6,25.81,25.58,25.8,54800.0,25.1307,25.3368,25.111,25.327,54800.0
2008-04-22 14:00:00,25.81,25.85,25.65,25.83,61500.0,25.3368,25.3761,25.1797,25.3564,61500.0
2008-04-22 14:30:00,25.83,25.92,25.64,25.78,79100.0,25.3564,25.4448,25.1699,25.3074,79100.0
2008-04-22 15:00:00,25.78,25.94,25.7,25.83,121300.0,25.3074,25.4644,25.2288,25.3564,121300.0
2008-04-22 15:30:00,25.83,25.99,25.73,25.9,174100.0,25.3564,25.5135,25.2583,25.4252,174100.0
2008-04-23 09:30:00,26.0,26.0,25.6,25.64,78800.0,25.5233,25.5233,25.1307,25.1699,78800.0
2008-04-23 10:00:00,25.6,25.77,25.51,25.77,23400.0,25.1307,25.2975,25.0423,25.2975,23400.0
2008-04-23 10:30:00,25.77,26.25,25.75,26.14,80200.0,25.2975,25.7687,25.2779,25.6608,80200.0
2008-04-23 11:00:00,26.13,26.16,25.96,25.97,40600.0,25.6509,25.6804,25.4841,25.4939,40600.0
2008-04-23 11:30:00,25.96,25.99,25.83,25.83,26800.0,25.4841,25.5135,25.3564,25.3564,26800.0
2008-04-23 12:00:00,25.85,25.88,25.66,25.66,39600.0,25.3761,25.4055,25.1896,25.1896,39600.0
2008-04-23 12:30:00,25.65,25.65,25.52,25.56,41100.0,25.1797,25.1797,25.0521,25.0914,41100.0
2008-04-23 13:00:00,25.55,25.57,25.44,25.55,105200.0,25.0816,25.1012,24.9736,25.0816,105200.0
2008-04-23 13:30:00,25.55,25.65,25.44,25.63,51800.0,25.0816,25.1797,24.9736,25.1601,51800.0
2008-04-23 14:00:00,25.64,25.73,25.57,25.59,74900.0,25.1699,25.2583,25.1012,25.1208,74900.0
2008-04-23 14:30:00,25.58,25.69,25.55,25.56,90900.0,25.111,25.219,25.0816,25.0914,90900.0
2008-04-23 15:00:00,25.56,25.76,25.53,25.56,121200.0,25.0914,25.2877,25.0619,25.0914,121200.0
2008-04-23 15:30:00,25.54,25.68,25.51,25.67,128600.0,25.0718,25.2092,25.0423,25.1994,128600.0
2008-04-24 09:30:00,25.59,25.62,25.26,25.42,37300.0,25.1208,25.1503,24.7969,24.954,37300.0
2008-04-24 10:00:00,25.36,25.41,24.97,25.14,85100.0,24.8951,24.9441,24.5122,24.6791,85100.0
2008-04-24 10:30:00,25.13,25.25,25.01,25.01,77500.0,24.6693,24.7871,24.5515,24.5515,77500.0
2008-04-24 11:00:00,25.01,25.3,25.01,25.3,162700.0,24.5515,24.8362,24.5515,24.8362,162700.0
2008-04-24 11:30:00,25.32,25.56,25.2,25.43,80400.0,24.8558,25.0914,24.738,24.9638,80400.0
2008-04-24 12:00:00,25.43,25.57,25.32,25.42,53500.0,24.9638,25.1012,24.8558,24.954,53500.0
2008-04-24 12:30:00,25.44,25.69,25.43,25.58,51200.0,24.9736,25.219,24.9638,25.111,51200.0
2008-04-24 13:00:00,25.58,25.63,25.55,25.62,54800.0,25.111,25.1601,25.0816,25.1503,54800.0
2008-04-24 13:30:00,25.62,25.81,25.61,25.81,68400.0,25.1503,25.3368,25.1405,25.3368,68400.0
2008-04-24 14:00:00,25.8,26.18,25.79,26.16,164200.0,25.327,25.7,25.3172,25.6804,164200.0
2008-04-24 14:30:00,26.17,26.35,26.16,26.24,240400.0,25.6902,25.8669,25.6804,25.7589,240400.0
2008-04-24 15:00:00,26.23,26.26,26.12,26.19,151000.0,25.7491,25.7786,25.6411,25.7098,151000.0
2008-04-24 15:30:00,26.17,26.27,25.84,25.84,351700.0,25.6902,25.7884,25.3663,25.3663,351700.0
2008-04-25 09:30:00,25.98,26.63,25.94,26.05,271400.0,25.5037,26.1418,25.4644,25.5724,271400.0
2008-04-25 10:00:00,26.06,26.44,25.96,26.31,302500.0,25.5822,25.9553,25.4841,25.8276,302500.0
2008-04-25 10:30:00,26.3,26.41,26.18,26.38,96600.0,25.8178,25.9258,25.7,25.8964,96600.0
2008-04-25 11:00:00,26.38,26.75,26.26,26.4,147400.0,25.8964,26.2596,25.7786,25.916,147400.0
2008-04-25 11:30:00,26.45,26.75,26.45,26.73,93300.0,25.9651,26.2596,25.9651,26.2399,93300.0
2008-04-25 12:00:00,26.75,26.98,26.69,26.91,182100.0,26.2596,26.4854,26.2007,26.4166,182100.0
2008-04-25 12:30:00,26.91,27.01,26.85,26.87,158100.0,26.4166,26.5148,26.3577,26.3774,158100.0
2008-04-25 13:00:00,26.88,26.88,26.74,26.79,187700.0,26.3872,26.3872,26.2498,26.2988,187700.0
2008-04-25 13:30:00,26.8,26.86,26.72,26.8,133800.0,26.3087,26.3676,26.2301,26.3087,133800.0
2008-04-25 14:00:00,26.8,26.9,26.78,26.84,136300.0,26.3087,26.4068,26.289,26.3479,136300.0
2008-04-25 14:30:00,26.84,26.87,26.8,26.87,104100.0,26.3479,26.3774,26.3087,26.3774,104100.0
2008-04-25 15:00:00,26.87,27.33,26.87,27.24,275000.0,26.3774,26.8289,26.3774,26.7406,275000.0
2008-04-25 15:30:00,27.23,27.24,26.99,27.13,381000.0,26.7308,26.7406,26.4952,26.6326,381000.0
2008-04-28 09:30:00,27.32,27.76,27.13,27.54,356300.0,26.8191,27.2511,26.6326,27.0351,356300.0
2008-04-28 10:00:00,27.54,27.57,26.99,27.11,274000.0,27.0351,27.0645,26.4952,26.613,274000.0
2008-04-28 10:30:00,27.11,27.29,27.08,27.29,96300.0,26.613,26.7897,26.5835,26.7897,96300.0
2008-04-28 11:00:00,27.31,27.37,27.28,27.37,100000.0,26.8093,26.8682,26.7799,26.8682,100000.0
2008-04-28 11:30:00,27.37,27.57,27.35,27.46,87900.0,26.8682,27.0645,26.8486,26.9566,87900.0
2008-04-28 12:00:00,27.47,27.64,27.45,27.63,142500.0,26.9664,27.1333,26.9467,27.1234,142500.0
2008-04-28 12:30:00,27.64,27.67,27.58,27.63,85400.0,27.1333,27.1627,27.0744,27.1234,85400.0
2008-04-28 13:00:00,27.63,27.81,27.63,27.79,122800.0,27.1234,27.3001,27.1234,27.2805,122800.0
2008-04-28 13:30:00,27.8,27.82,27.63,27.74,155700.0,27.2903,27.31,27.1234,27.2314,155700.0
2008-04-28 14:00:00,27.76,27.8,27.69,27.74,111300.0,27.2511,27.2903,27.1823,27.2314,111300.0
2008-04-28 14:30:00,27.74,27.89,27.73,27.86,100200.0,27.2314,27.3787,27.2216,27.3492,100200.0
2008-04-28 15:00:00,27.85,27.92,27.63,27.64,276200.0,27.3394,27.4081,27.1234,27.1333,276200.0
2008-04-28 15:30:00,27.65,27.7,27.49,27.54,382400.0,27.1431,27.1922,26.986,27.0351,382400.0
2008-04-29 09:30:00,27.51,27.51,26.95,26.97,103200.0,27.0056,27.0056,26.4559,26.4755,103200.0
2008-04-29 10:00:00,26.98,27.18,26.84,27.01,149000.0,26.4854,26.6817,26.3479,26.5148,149000.0
2008-04-29 10:30:00,27.01,27.03,26.89,26.92,31500.0,26.5148,26.5344,26.397,26.4265,31500.0
2008-04-29 11:00:00,26.95,27.08,26.89,26.99,114400.0,26.4559,26.5835,26.397,26.4952,114400.0
2008-04-29 11:30:00,26.99,27.0,26.85,26.92,34500.0,26.4952,26.505,26.3577,26.4265,34500.0
2008-04-29 12:00:00,26.9,26.98,26.85,26.97,22900.0,26.4068,26.4854,26.3577,26.4755,22900.0
2008-04-29 12:30:00,26.96,27.06,26.86,26.95,71500.0,26.4657,26.5639,26.3676,26.4559,71500.0
2008-04-29 13:00:00,26.94,27.04,26.89,26.97,28000.0,26.4461,26.5443,26.397,26.4755,28000.0
2008-04-29 13:30:00,26.97,27.01,26.92,26.98,55500.0,26.4755,26.5148,26.4265,26.4854,55500.0
2008-04-29 14:00:00,26.97,27.01,26.86,26.96,39400.0,26.4755,26.5148,26.3676,26.4657,39400.0
2008-04-29 14:30:00,26.96,27.19,26.94,27.13,68000.0,26.4657,26.6915,26.4461,26.6326,68000.0
2008-04-29 15:00:00,27.13,27.13,26.95,26.96,62400.0,26.6326,26.6326,26.4559,26.4657,62400.0
2008-04-29 15:30:00,26.95,27.06,26.93,27.04,121100.0,26.4559,26.5639,26.4363,26.5443,121100.0
2008-04-30 09:30:00,27.11,27.3,26.63,26.67,193900.0,26.613,26.7995,26.1418,26.181,193900.0
2008-04-30 10:00:00,26.67,27.02,26.5,26.74,269500.0,26.181,26.5246,26.0142,26.2498,269500.0
2008-04-30 10:30:00,26.75,26.81,26.7,26.74,87800.0,26.2596,26.3185,26.2105,26.2498,87800.0
2008-04-30 11:00:00,26.75,27.01,26.75,27.01,116400.0,26.2596,26.5148,26.2596,26.5148,116400.0
2008-04-30 11:30:00,27.0,27.03,26.86,26.95,135900.0,26.505,26.5344,26.3676,26.4559,135900.0
2008-04-30 12:00:00,26.95,27.01,26.89,26.9,86400.0,26.4559,26.5148,26.397,26.4068,86400.0
2008-04-30 12:30:00,26.89,26.9,26.67,26.67,78700.0,26.397,26.4068,26.181,26.181,78700.0
2008-04-30 13:00:00,26.67,26.73,26.58,26.6,93000.0,26.181,26.2399,26.0927,26.1123,93000.0
2008-04-30 13:30:00,26.6,26.66,26.51,26.55,100000.0,26.1123,26.1712,26.024,26.0632,100000.0
2008-04-30 14:00:00,26.55,26.97,26.54,26.86,118800.0,26.0632,26.4755,26.0534,26.3676,118800.0
2008-04-30 14:30:00,26.86,26.88,26.55,26.55,103900.0,26.3676,26.3872,26.0632,26.0632,103900.0
2008-04-30 15:00:00,26.55,26.65,26.44,26.54,213100.0,26.0632,26.1614,25.9553,26.0534,213100.0
2008-04-30 15:30:00,26.55,26.67,26.5,26.6,223000.0,26.0632,26.181,26.0142,26.1123,223000.0
2008-05-01 09:30:00,26.55,26.73,26.25,26.36,125800.0,26.0632,26.2399,25.7687,25.8767,125800.0
2008-05-01 10:00:00,26.33,26.58,26.3,26.53,180500.0,25.8473,26.0927,25.8178,26.0436,180500.0
2008-05-01 10:30:00,26.54,26.55,26.28,26.41,126000.0,26.0534,26.0632,25.7982,25.9258,126000.0
2008-05-01 11:00:00,26.42,26.42,26.26,26.31,106300.0,25.9356,25.9356,25.7786,25.8276,106300.0
2008-05-01 11:30:00,26.3,26.32,26.15,26.15,94400.0,25.8178,25.8375,25.6706,25.6706,94400.0
2008-05-01 12:00:00,26.16,26.4,26.15,26.37,124100.0,25.6804,25.916,25.6706,25.8865,124100.0
2008-05-01 12:30:00,26.37,26.54,26.35,26.47,178600.0,25.8865,26.0534,25.8669,25.9847,178600.0
2008-05-01 13:00:00,26.46,26.47,26.24,26.45,114200.0,25.9749,25.9847,25.7589,25.9651,114200.0
2008-05-01 13:30:00,26.44,26.5,26.32,26.36,72600.0,25.9553,26.0142,25.8375,25.8767,72600.0
2008-05-01 14:00:00,26.35,26.61,26.35,26.52,157400.0,25.8669,26.1221,25.8669,26.0338,157400.0
2008-05-01 14:30:00,26.52,26.68,26.5,26.53,181800.0,26.0338,26.1909,26.0142,26.0436,181800.0
2008-05-01 15:00:00,26.53,26.61,26.51,26.6,153400.0,26.0436,26.1221,26.024,26.1123,153400.0
2008-05-01 15:30:00,26.6,26.77,26.55,26.7,198900.0,26.1123,26.2792,26.0632,26.2105,198900.0
2008-05-02 09:30:00,26.94,27.33,26.53,26.92,118500.0,26.4461,26.8289,26.0436,26.4265,118500.0
2008-05-02 10:00:00,26.93,27.12,26.85,26.85,119000.0,26.4363,26.6228,26.3577,26.3577,119000.0
2008-05-02 10:30:00,26.87,26.93,26.73,26.77,107900.0,26.3774,26.4363,26.2399,26.2792,107900.0
2008-05-02 11:00:00,26.78,27.01,26.68,26.68,147200.0,26.289,26.5148,26.1909,26.1909,147200.0
2008-05-02 11:30:00,26.68,26.72,26.45,26.55,113000.0,26.1909,26.2301,25.9651,26.0632,113000.0
2008-05-02 12:00:00,26.55,26.55,26.33,26.35,97300.0,26.0632,26.0632,25.8473,25.8669,97300.0
2008-05-02 12:30:00,26.34,26.39,26.22,26.33,86200.0,25.8571,25.9062,25.7393,25.8473,86200.0
2008-05-02 13:00:00,26.35,26.36,26.13,26.3,57800.0,25.8669,25.8767,25.6509,25.8178,57800.0
2008-05-02 13:30:00,26.29,26.47,26.28,26.39,50600.0,25.808,25.9847,25.7982,25.9062,50600.0
2008-05-02 14:00:00,26.39,26.52,26.32,26.48,94200.0,25.9062,26.0338,25.8375,25.9945,94200.0
2008-05-02 14:30:00,26.48,26.57,26.41,26.5,59000.0,25.9945,26.0829,25.9258,26.0142,59000.0
2008-05-02 15:00:00,26.49,26.7,26.48,26.63,152200.0,26.0043,26.2105,25.9945,26.1418,152200.0
2008-05-02 15:30:00,26.64,26.74,26.56,26.69,187600.0,26.1516,26.2498,26.0731,26.2007,187600.0
2008-05-05 09:30:00,26.46,27.12,26.46,27.09,175300.0,25.9749,26.6228,25.9749,26.5933,175300.0
2008-05-05 10:00:00,27.1,27.55,27.01,27.24,266300.0,26.6032,27.0449,26.5148,26.7406,266300.0
2008-05-05 10:30:00,27.24,27.25,27.07,27.07,84500.0,26.7406,26.7504,26.5737,26.5737,84500.0
2008-05-05 11:00:00,27.06,27.24,26.98,27.1,119400.0,26.5639,26.7406,26.4854,26.6032,119400.0
2008-05-05 11:30:00,27.1,27.19,26.98,27.01,62100.0,26.6032,26.6915,26.4854,26.5148,62100.0
2008-05-05 12:00:00,27.01,27.08,26.9,27.07,54200.0,26.5148,26.5835,26.4068,26.5737,54200.0
2008-05-05 12:30:00,27.07,27.22,26.98,26.98,55600.0,26.5737,26.721,26.4854,26.4854,55600.0
2008-05-05 13:00:00,26.99,27.07,26.87,26.88,121600.0,26.4952,26.5737,26.3774,26.3872,121600.0
2008-05-05 13:30:00,26.89,26.92,26.81,26.81,68500.0,26.397,26.4265,26.3185,26.3185,68500.0
2008-05-05 14:00:00,26.83,26.83,26.58,26.6,320400.0,26.3381,26.3381,26.0927,26.1123,320400.0
2008-05-05 14:30:00,26.6,26.72,26.52,26.69,125900.0,26.1123,26.2301,26.0338,26.2007,125900.0
2008-05-05 15:00:00,26.7,26.76,26.61,26.62,163800.0,26.2105,26.2694,26.1221,26.132,163800.0
2008-05-05 15:30:00,26.62,26.65,26.44,26.48,329600.0,26.132,26.1614,25.9553,25.9945,329600.0
2008-05-06 09:30:00,26.39,26.39,25.82,26.0,238800.0,25.9062,25.9062,25.3466,25.5233,238800.0
2008-05-06 10:00:00,25.99,26.02,25.9,26.0,109900.0,25.5135,25.543,25.4252,25.5233,109900.0
2008-05-06 10:30:00,26.0,26.12,25.93,26.07,90000.0,25.5233,25.6411,25.4546,25.592,90000.0
2008-05-06 11:00:00,26.1,26.25,26.1,26.2,89300.0,25.6215,25.7687,25.6215,25.7197,89300.0
2008-05-06 11:30:00,26.19,26.19,26.0,26.1,84400.0,25.7098,25.7098,25.5233,25.6215,84400.0
2008-05-06 12:00:00,26.1,26.22,26.07,26.09,111900.0,25.6215,25.7393,25.592,25.6117,111900.0
2008-05-06 12:30:00,26.09,26.33,25.98,26.16,122600.0,25.6117,25.8473,25.5037,25.6804,122600.0
2008-05-06 13:00:00,26.16,26.32,26.16,26.26,112100.0,25.6804,25.8375,25.6804,25.7786,112100.0
2008-05-06 13:30:00,26.27,26.27,26.05,26.1,80500.0,25.7884,25.7884,25.5724,25.6215,80500.0
2008-05-06 14:00:00,26.1,26.23,26.0,26.19,119000.0,25.6215,25.7491,25.5233,25.7098,119000.0
2008-05-06 14:30:00,26.19,26.41,26.17,26.39,183500.0,25.7098,25.9258,25.6902,25.9062,183500.0
2008-05-06 15:00:00,26.39,26.53,26.28,26.29,205500.0,25.9062,26.0436,25.7982,25.808,205500.0
2008-05-06 15:30:00,26.29,26.33,26.11,26.29,433400.0,25.808,25.8473,25.6313,25.808,433400.0
2008-05-07 09:30:00,26.69,28.93,26.69,28.13,1421400.0,26.2007,28.3996,26.2007,27.6143,1421400.0
2008-05-07 10:00:00,28.15,30.0,28.11,29.65,1175400.0,27.6339,29.45,27.5946,29.1064,1175400.0
2008-05-07 10:30:00,29.62,29.71,28.87,28.93,620900.0,29.077,29.1653,28.3407,28.3996,620900.0
2008-05-07 11:00:00,28.93,29.23,28.83,28.85,841000.0,28.3996,28.6941,28.3014,28.3211,841000.0
2008-05-07 11:30:00,28.87,29.45,28.67,29.44,380600.0,28.3407,28.9101,28.1444,28.9003,380600.0
2008-05-07 12:00:00,29.44,29.5,29.24,29.42,193300.0,28.9003,28.9592,28.7039,28.8806,193300.0
2008-05-07 12:30:00,29.42,29.67,29.39,29.49,250400.0,28.8806,29.126,28.8512,28.9493,250400.0
2008-05-07 13:00:00,29.51,29.76,29.45,29.7,278000.0,28.969,29.2144,28.9101,29.1555,278000.0
2008-05-07 13:30:00,29.7,29.73,29.13,29.25,375600.0,29.1555,29.1849,28.5959,28.7137,375600.0
2008-05-07 14:00:00,29.24,29.27,29.09,29.18,228400.0,28.7039,28.7334,28.5567,28.645,228400.0
2008-05-07 14:30:00,29.18,29.19,28.65,28.75,576300.0,28.645,28.6548,28.1247,28.2229,576300.0
2008-05-07 15:00:00,28.75,29.05,28.72,29.05,449900.0,28.2229,28.5174,28.1935,28.5174,449900.0
2008-05-07 15:30:00,29.04,29.06,28.35,28.42,725800.0,28.5076,28.5272,27.8302,27.899,725800.0
2008-05-08 09:30:00,28.47,29.42,28.39,28.43,399700.0,27.948,28.8806,27.8695,27.9088,399700.0
2008-05-08 10:00:00,28.43,28.43,28.05,28.25,327400.0,27.9088,27.9088,27.5357,27.7321,327400.0
2008-05-08 10:30:00,28.26,28.46,28.26,28.4,193000.0,27.7419,27.9382,27.7419,27.8793,193000.0
2008-05-08 11:00:00,28.4,28.83,28.39,28.82,228300.0,27.8793,28.3014,27.8695,28.2916,228300.0
2008-05-08 11:30:00,28.82,29.0,28.79,28.92,100900.0,28.2916,28.4683,28.2622,28.3898,100900.0
2008-05-08 12:00:00,28.92,28.94,28.61,28.64,74100.0,28.3898,28.4094,28.0855,28.1149,74100.0
2008-05-08 12:30:00,28.64,28.67,28.51,28.59,91800.0,28.1149,28.1444,27.9873,28.0658,91800.0
2008-05-08 13:00:00,28.59,28.64,28.37,28.6,115700.0,28.0658,28.1149,27.8499,28.0757,115700.0
2008-05-08 13:30:00,28.6,28.73,28.48,28.71,166700.0,28.0757,28.2033,27.9579,28.1836,166700.0
2008-05-08 14:00:00,28.71,28.8,28.62,28.67,127000.0,28.1836,28.272,28.0953,28.1444,127000.0
2008-05-08 14:30:00,28.66,28.69,28.52,28.61,139000.0,28.1346,28.164,27.9971,28.0855,139000.0
2008-05-08 15:00:00,28.59,28.72,28.56,28.58,273700.0,28.0658,28.1935,28.0364,28.056,273700.0
2008-05-08 15:30:00,28.59,28.71,28.56,28.65,368000.0,28.0658,28.1836,28.0364,28.1247,368000.0
2008-05-09 09:30:00,28.4,28.4,27.9,28.3,233500.0,27.8793,27.8793,27.3885,27.7812,233500.0
2008-05-09 10:00:00,28.3,28.57,28.16,28.24,265100.0,27.7812,28.0462,27.6437,27.7223,265100.0
2008-05-09 10:30:00,28.19,28.2,27.9,27.93,215900.0,27.6732,27.683,27.3885,27.4179,215900.0
2008-05-09 11:00:00,27.93,27.97,27.75,27.77,103700.0,27.4179,27.4572,27.2412,27.2609,103700.0
2008-05-09 11:30:00,27.77,27.83,27.62,27.67,130700.0,27.2609,27.3198,27.1136,27.1627,130700.0
2008-05-09 12:00:00,27.66,27.66,27.47,27.48,102100.0,27.1529,27.1529,26.9664,26.9762,102100.0
2008-05-09 12:30:00,27.48,27.73,27.47,27.73,81300.0,26.9762,27.2216,26.9664,27.2216,81300.0
2008-05-09 13:00:00,27.74,27.81,27.5,27.53,91900.0,27.2314,27.3001,26.9958,27.0253,91900.0
2008-05-09 13:30:00,27.53,27.79,27.5,27.78,136900.0,27.0253,27.2805,26.9958,27.2707,136900.0
2008-05-09 14:00:00,27.77,27.79,27.59,27.67,203000.0,27.2609,27.2805,27.0842,27.1627,203000.0
2008-05-09 14:30:00,27.68,27.69,27.46,27.49,245700.0,27.1725,27.1823,26.9566,26.986,245700.0
2008-05-09 15:00:00,27.5,27.72,27.49,27.7,283300.0,26.9958,27.2118,26.986,27.1922,283300.0
2008-05-09 15:30:00,27.7,27.93,27.69,27.82,396500.0,27.1922,27.4179,27.1823,27.31,396500.0
2008-05-12 09:30:00,27.99,28.52,27.91,28.24,155100.0,27.4768,27.9971,27.3983,27.7223,155100.0
2008-05-12 10:00:00,28.26,28.27,27.96,28.1,182100.0,27.7419,27.7517,27.4474,27.5848,182100.0
2008-05-12 10:30:00,28.11,28.4,28.1,28.25,67800.0,27.5946,27.8793,27.5848,27.7321,67800.0
2008-05-12 11:00:00,28.26,28.42,28.16,28.42,131000.0,27.7419,27.899,27.6437,27.899,131000.0
2008-05-12 11:30:00,28.42,28.86,28.32,28.74,72100.0,27.899,28.3309,27.8008,28.2131,72100.0
2008-05-12 12:00:00,28.74,28.75,28.55,28.55,56500.0,28.2131,28.2229,28.0266,28.0266,56500.0
2008-05-12 12:30:00,28.55,28.57,28.35,28.36,159200.0,28.0266,28.0462,27.8302,27.8401,159200.0
2008-05-12 13:00:00,28.34,28.35,28.25,28.28,99700.0,27.8204,27.8302,27.7321,27.7615,99700.0
2008-05-12 13:30:00,28.27,28.52,28.19,28.4,198500.0,27.7517,27.9971,27.6732,27.8793,198500.0
2008-05-12 14:00:00,28.39,28.64,28.39,28.61,104100.0,27.8695,28.1149,27.8695,28.0855,104100.0
2008-05-12 14:30:00,28.64,28.65,28.53,28.59,48200.0,28.1149,28.1247,28.0069,28.0658,48200.0
2008-05-12 15:00:00,28.59,28.95,28.5,28.93,217600.0,28.0658,28.4192,27.9775,28.3996,217600.0
2008-05-12 15:30:00,28.92,28.92,28.56,28.64,417100.0,28.3898,28.3898,28.0364,28.1149,417100.0
2008-05-13 09:30:00,28.67,28.79,28.58,28.77,101900.0,28.1444,28.2622,28.056,28.2425,101900.0
2008-05-13 10:00:00,28.79,29.37,28.77,29.24,224500.0,28.2622,28.8315,28.2425,28.7039,224500.0
2008-05-13 10:30:00,29.22,29.5,29.13,29.35,146200.0,28.6843,28.9592,28.5959,28.8119,146200.0
2008-05-13 11:00:00,29.33,29.36,29.12,29.15,95300.0,28.7923,28.8217,28.5861,28.6156,95300.0
2008-05-13 11:30:00,29.15,29.4,29.12,29.37,135300.0,28.6156,28.861,28.5861,28.8315,135300.0
2008-05-13 12:00:00,29.37,29.61,29.36,29.55,85600.0,28.8315,29.0671,28.8217,29.0082,85600.0
2008-05-13 12:30:00,29.54,29.58,29.41,29.45,114200.0,28.9984,29.0377,28.8708,28.9101,114200.0
2008-05-13 13:00:00,29.45,29.55,29.35,29.5,88800.0,28.9101,29.0082,28.8119,28.9592,88800.0
2008-05-13 13:30:00,29.49,29.57,29.46,29.47,61800.0,28.9493,29.0279,28.9199,28.9297,61800.0
2008-05-13 14:00:00,29.47,29.57,29.46,29.5,64600.0,28.9297,29.0279,28.9199,28.9592,64600.0
2008-05-13 14:30:00,29.51,29.6,29.49,29.57,97200.0,28.969,29.0573,28.9493,29.0279,97200.0
2008-05-13 15:00:00,29.58,29.68,29.42,29.44,297500.0,29.0377,29.1359,28.8806,28.9003,297500.0
2008-05-13 15:30:00,29.43,29.72,29.43,29.62,317200.0,28.8904,29.1751,28.8904,29.077,317200.0
2008-05-14 09:30:00,29.68,29.68,28.94,29.04,157200.0,29.1359,29.1359,28.4094,28.5076,157200.0
2008-05-14 10:00:00,29.03,29.14,28.89,29.08,89300.0,28.4978,28.6058,28.3603,28.5469,89300.0
2008-05-14 10:30:00,29.1,29.3,28.94,29.12,93000.0,28.5665,28.7628,28.4094,28.5861,93000.0
2008-05-14 11:00:00,29.1,29.11,28.75,28.78,83000.0,28.5665,28.5763,28.2229,28.2524,83000.0
2008-05-14 11:30:00,28.8,28.92,28.71,28.74,65800.0,28.272,28.3898,28.1836,28.2131,65800.0
2008-05-14 12:00:00,28.75,28.89,28.69,28.72,59400.0,28.2229,28.3603,28.164,28.1935,59400.0
2008-05-14 12:30:00,28.73,28.94,28.71,28.85,63200.0,28.2033,28.4094,28.1836,28.3211,63200.0
2008-05-14 13:00:00,28.86,29.02,28.84,28.89,100600.0,28.3309,28.488,28.3113,28.3603,100600.0
2008-05-14 13:30:00,28.88,28.92,28.71,28.77,79900.0,28.3505,28.3898,28.1836,28.2425,79900.0
2008-05-14 14:00:00,28.75,28.97,28.69,28.97,143500.0,28.2229,28.4389,28.164,28.4389,143500.0
2008-05-14 14:30:00,28.96,29.04,28.87,28.87,74000.0,28.4291,28.5076,28.3407,28.3407,74000.0
2008-05-14 15:00:00,28.88,28.91,28.54,28.66,134200.0,28.3505,28.38,28.0168,28.1346,134200.0
2008-05-14 15:30:00,28.67,28.77,28.56,28.71,371900.0,28.1444,28.2425,28.0364,28.1836,371900.0
2008-05-15 09:30:00,28.68,29.09,28.58,29.08,78900.0,28.1542,28.5567,28.056,28.5469,78900.0
2008-05-15 10:00:00,29.08,29.36,29.07,29.35,115600.0,28.5469,28.8217,28.537,28.8119,115600.0
2008-05-15 10:30:00,29.35,29.55,29.32,29.52,87600.0,28.8119,29.0082,28.7825,28.9788,87600.0
2008-05-15 11:00:00,29.53,29.72,29.51,29.56,86600.0,28.9886,29.1751,28.969,29.0181,86600.0
2008-05-15 11:30:00,29.57,29.69,29.46,29.49,97100.0,29.0279,29.1457,28.9199,28.9493,97100.0
2008-05-15 12:00:00,29.5,29.5,29.28,29.34,52200.0,28.9592,28.9592,28.7432,28.8021,52200.0
2008-05-15 12:30:00,29.35,29.5,29.33,29.49,52000.0,28.8119,28.9592,28.7923,28.9493,52000.0
2008-05-15 13:00:00,29.49,29.6,29.47,29.57,121100.0,28.9493,29.0573,28.9297,29.0279,121100.0
2008-05-15 13:30:00,29.58,29.67,29.56,29.58,105800.0,29.0377,29.126,29.0181,29.0377,105800.0
2008-05-15 14:00:00,29.59,29.93,29.58,29.8,210100.0,29.0475,29.3813,29.0377,29.2537,210100.0
2008-05-15 14:30:00,29.79,29.79,29.65,29.67,196900.0,29.2438,29.2438,29.1064,29.126,196900.0
2008-05-15 15:00:00,29.65,29.96,29.63,29.95,228900.0,29.1064,29.4107,29.0868,29.4009,228900.0
2008-05-15 15:30:00,29.95,30.08,29.75,30.0,646000.0,29.4009,29.5285,29.2046,29.45,646000.0
2008-05-16 09:30:00,30.59,30.79,30.2,30.53,493700.0,30.0292,30.2255,29.6463,29.9703,493700.0
2008-05-16 10:00:00,30.53,30.72,30.43,30.68,398900.0,29.9703,30.1568,29.8721,30.1175,398900.0
2008-05-16 10:30:00,30.68,30.7,30.51,30.6,176700.0,30.1175,30.1372,29.9506,30.039,176700.0
2008-05-16 11:00:00,30.6,30.61,30.2,30.28,241500.0,30.039,30.0488,29.6463,29.7249,241500.0
2008-05-16 11:30:00,30.28,30.76,30.23,30.72,129400.0,29.7249,30.1961,29.6758,30.1568,129400.0
2008-05-16 12:00:00,30.72,30.82,30.59,30.71,101600.0,30.1568,30.255,30.0292,30.147,101600.0
2008-05-16 12:30:00,30.7,30.74,30.6,30.65,105100.0,30.1372,30.1764,30.039,30.0881,105100.0
2008-05-16 13:00:00,30.64,30.64,30.32,30.39,144100.0,30.0783,30.0783,29.7641,29.8328,144100.0
2008-05-16 13:30:00,30.39,30.5,30.29,30.3,190100.0,29.8328,29.9408,29.7347,29.7445,190100.0
2008-05-16 14:00:00,30.31,30.45,30.24,30.4,108700.0,29.7543,29.8917,29.6856,29.8427,108700.0
2008-05-16 14:30:00,30.42,30.45,30.37,30.38,140400.0,29.8623,29.8917,29.8132,29.823,140400.0
2008-05-16 15:00:00,30.38,30.42,30.34,30.36,185000.0,29.823,29.8623,29.7838,29.8034,185000.0
2008-05-16 15:30:00,30.34,30.44,30.29,30.38,300600.0,29.7838,29.8819,29.7347,29.823,300600.0
2008-05-19 09:30:00,30.61,30.88,30.49,30.79,148100.0,30.0488,30.3139,29.931,30.2255,148100.0
2008-05-19 10:00:00,30.8,30.96,30.45,30.94,239800.0,30.2353,30.3924,29.8917,30.3728,239800.0
2008-05-19 10:30:00,30.95,31.05,30.69,30.99,144500.0,30.3826,30.4807,30.1273,30.4218,144500.0
2008-05-19 11:00:00,30.98,31.1,30.84,31.02,100600.0,30.412,30.5298,30.2746,30.4513,100600.0
2008-05-19 11:30:00,31.02,31.35,30.99,31.0,139700.0,30.4513,30.7752,30.4218,30.4317,139700.0
2008-05-19 12:00:00,31.0,31.13,30.94,31.11,100900.0,30.4317,30.5593,30.3728,30.5396,100900.0
2008-05-19 12:30:00,31.1,31.14,30.88,30.88,182500.0,30.5298,30.5691,30.3139,30.3139,182500.0
2008-05-19 13:00:00,30.88,31.09,30.88,31.09,60400.0,30.3139,30.52,30.3139,30.52,60400.0
2008-05-19 13:30:00,31.09,31.1,30.63,30.7,155500.0,30.52,30.5298,30.0684,30.1372,155500.0
2008-05-19 14:00:00,30.7,30.89,30.41,30.48,164500.0,30.1372,30.3237,29.8525,29.9212,164500.0
2008-05-19 14:30:00,30.48,30.68,30.47,30.66,112300.0,29.9212,30.1175,29.9114,30.0979,112300.0
2008-05-19 15:00:00,30.67,30.69,30.51,30.53,71600.0,30.1077,30.1273,29.9506,29.9703,71600.0
2008-05-19 15:30:00,30.55,30.55,30.36,30.46,167200.0,29.9899,29.9899,29.8034,29.9016,167200.0
2008-05-20 09:30:00,30.42,30.66,30.23,30.42,139800.0,29.8623,30.0979,29.6758,29.8623,139800.0
2008-05-20 10:00:00,30.43,30.58,30.38,30.54,160400.0,29.8721,30.0194,29.823,29.9801,160400.0
2008-05-20 10:30:00,30.53,30.69,30.47,30.68,86500.0,29.9703,30.1273,29.9114,30.1175,86500.0
2008-05-20 11:00:00,30.69,30.83,30.65,30.78,132100.0,30.1273,30.2648,30.0881,30.2157,132100.0
2008-05-20 11:30:00,30.78,30.8,30.51,30.57,60200.0,30.2157,30.2353,29.9506,30.0095,60200.0
2008-05-20 12:00:00,30.59,30.77,30.58,30.77,67300.0,30.0292,30.2059,30.0194,30.2059,67300.0
2008-05-20 12:30:00,30.77,30.79,30.69,30.79,103100.0,30.2059,30.2255,30.1273,30.2255,103100.0
2008-05-20 13:00:00,30.79,30.91,30.7,30.71,128300.0,30.2255,30.3433,30.1372,30.147,128300.0
2008-05-20 13:30:00,30.72,30.73,30.61,30.68,117400.0,30.1568,30.1666,30.0488,30.1175,117400.0
2008-05-20 14:00:00,30.69,30.72,30.61,30.65,97300.0,30.1273,30.1568,30.0488,30.0881,97300.0
2008-05-20 14:30:00,30.65,30.73,30.61,30.64,145900.0,30.0881,30.1666,30.0488,30.0783,145900.0
2008-05-20 15:00:00,30.64,30.81,30.57,30.75,118300.0,30.0783,30.2451,30.0095,30.1862,118300.0
2008-05-20 15:30:00,30.75,30.84,30.7,30.78,276000.0,30.1862,30.2746,30.1372,30.2157,276000.0
2008-05-21 09:30:00,30.89,31.0,30.73,30.74,205300.0,30.3237,30.4317,30.1666,30.1764,205300.0
2008-05-21 10:00:00,30.73,30.95,30.54,30.6,273700.0,30.1666,30.3826,29.9801,30.039,273700.0
2008-05-21 10:30:00,30.58,30.76,30.29,30.31,120200.0,30.0194,30.1961,29.7347,29.7543,120200.0
2008-05-21 11:00:00,30.33,30.42,30.14,30.22,161500.0,29.7739,29.8623,29.5874,29.666,161500.0
2008-05-21 11:30:00,30.23,30.39,30.11,30.36,139600.0,29.6758,29.8328,29.558,29.8034,139600.0
2008-05-21 12:00:00,30.36,30.48,30.35,30.35,99100.0,29.8034,29.9212,29.7936,29.7936,99100.0
2008-05-21 12:30:00,30.36,30.39,30.22,30.23,112500.0,29.8034,29.8328,29.666,29.6758,112500.0
2008-05-21 13:00:00,30.23,30.3,30.12,30.18,104900.0,29.6758,29.7445,29.5678,29.6267,104900.0
2008-05-21 13:30:00,30.18,30.35,30.18,30.24,69700.0,29.6267,29.7936,29.6267,29.6856,69700.0
2008-05-21 14:00:00,30.24,30.26,29.8,29.87,223400.0,29.6856,29.7052,29.2537,29.3224,223400.0
2008-05-21 14:30:00,29.87,29.88,29.67,29.83,170300.0,29.3224,29.3322,29.126,29.2831,170300.0
2008-05-21 15:00:00,29.84,29.99,29.67,29.8,191400.0,29.2929,29.4402,29.126,29.2537,191400.0
2008-05-21 15:30:00,29.79,29.8,29.52,29.68,277500.0,29.2438,29.2537,28.9788,29.1359,277500.0
2008-05-22 09:30:00,29.81,30.41,29.7,30.07,133700.0,29.2635,29.8525,29.1555,29.5187,133700.0
2008-05-22 10:00:00,30.07,30.16,29.86,29.87,94000.0,29.5187,29.6071,29.3126,29.3224,94000.0
2008-05-22 10:30:00,29.87,29.99,29.81,29.82,118500.0,29.3224,29.4402,29.2635,29.2733,118500.0
2008-05-22 11:00:00,29.83,29.97,29.8,29.86,42300.0,29.2831,29.4205,29.2537,29.3126,42300.0
2008-05-22 11:30:00,29.85,29.87,29.61,29.68,46100.0,29.3027,29.3224,29.0671,29.1359,46100.0
2008-05-22 12:00:00,29.66,29.72,29.62,29.65,53600.0,29.1162,29.1751,29.077,29.1064,53600.0
2008-05-22 12:30:00,29.63,29.89,29.63,29.87,35500.0,29.0868,29.342,29.0868,29.3224,35500.0
2008-05-22 13:00:00,29.87,29.91,29.83,29.83,34200.0,29.3224,29.3616,29.2831,29.2831,34200.0
2008-05-22 13:30:00,29.82,30.05,29.82,29.94,45200.0,29.2733,29.4991,29.2733,29.3911,45200.0
2008-05-22 14:00:00,29.92,29.93,29.63,29.69,62200.0,29.3715,29.3813,29.0868,29.1457,62200.0
2008-05-22 14:30:00,29.66,29.71,29.62,29.64,152200.0,29.1162,29.1653,29.077,29.0966,152200.0
2008-05-22 15:00:00,29.64,29.66,29.5,29.51,94900.0,29.0966,29.1162,28.9592,28.969,94900.0
2008-05-22 15:30:00,29.5,29.69,29.5,29.69,139800.0,28.9592,29.1457,28.9592,29.1457,139800.0
2008-05-23 09:30:00,29.84,29.84,28.96,29.04,150500.0,29.2929,29.2929,28.4291,28.5076,150500.0
2008-05-23 10:00:00,29.03,29.21,28.92,28.92,85600.0,28.4978,28.6745,28.3898,28.3898,85600.0
2008-05-23 10:30:00,28.92,28.95,28.66,28.78,109700.0,28.3898,28.4192,28.1346,28.2524,109700.0
2008-05-23 11:00:00,28.79,28.83,28.7,28.8,118500.0,28.2622,28.3014,28.1738,28.272,118500.0
2008-05-23 11:30:00,28.79,29.1,28.72,29.1,109500.0,28.2622,28.5665,28.1935,28.5665,109500.0
2008-05-23 12:00:00,29.11,29.24,28.97,28.98,209300.0,28.5763,28.7039,28.4389,28.4487,209300.0
2008-05-23 12:30:00,28.99,28.99,28.74,28.79,77900.0,28.4585,28.4585,28.2131,28.2622,77900.0
2008-05-23 13:00:00,28.79,28.89,28.78,28.83,69100.0,28.2622,28.3603,28.2524,28.3014,69100.0
2008-05-23 13:30:00,28.83,29.02,28.67,28.72,86300.0,28.3014,28.488,28.1444,28.1935,86300.0
2008-05-23 14:00:00,28.72,29.02,28.7,29.02,65900.0,28.1935,28.488,28.1738,28.488,65900.0
2008-05-23 14:30:00,29.03,29.08,28.84,29.0,75800.0,28.4978,28.5469,28.3113,28.4683,75800.0
2008-05-23 15:00:00,28.99,29.3,28.95,29.2,98400.0,28.4585,28.7628,28.4192,28.6647,98400.0
2008-05-23 15:30:00,29.22,29.28,29.12,29.15,99900.0,28.6843,28.7432,28.5861,28.6156,99900.0
2008-05-27 09:30:00,29.31,29.75,29.0,29.49,248500.0,28.7726,29.2046,28.4683,28.9493,248500.0
2008-05-27 10:00:00,29.49,29.58,29.35,29.43,221900.0,28.9493,29.0377,28.8119,28.8904,221900.0
2008-05-27 10:30:00,29.43,29.75,29.4,29.72,108500.0,28.8904,29.2046,28.861,29.1751,108500.0
2008-05-27 11:00:00,29.73,29.84,29.46,29.54,175900.0,29.1849,29.2929,28.9199,28.9984,175900.0
2008-05-27 11:30:00,29.54,29.54,29.21,29.24,107400.0,28.9984,28.9984,28.6745,28.7039,107400.0
2008-05-27 12:00:00,29.65,29.65,29.13,29.45,85400.0,29.1064,29.1064,28.5959,28.9101,85400.0
2008-05-27 12:30:00,29.46,29.5,29.36,29.41,93600.0,28.9199,28.9592,28.8217,28.8708,93600.0
2008-05-27 13:00:00,29.4,29.49,29.32,29.49,43700.0,28.861,28.9493,28.7825,28.9493,43700.0
2008-05-27 13:30:00,29.49,29.51,29.36,29.45,80900.0,28.9493,28.969,28.8217,28.9101,80900.0
2008-05-27 14:00:00,29.45,29.51,29.42,29.42,74500.0,28.9101,28.969,28.8806,28.8806,74500.0
2008-05-27 14:30:00,29.43,29.63,29.42,29.56,105100.0,28.8904,29.0868,28.8806,29.0181,105100.0
2008-05-27 15:00:00,29.56,29.61,29.42,29.43,162500.0,29.0181,29.0671,28.8806,28.8904,162500.0
2008-05-27 15:30:00,29.43,29.54,29.32,29.52,308300.0,28.8904,28.9984,28.7825,28.9788,308300.0
2008-05-28 09:30:00,29.62,29.8,29.38,29.47,88400.0,29.077,29.2537,28.8414,28.9297,88400.0
2008-05-28 10:00:00,29.45,29.62,29.33,29.58,96800.0,28.9101,29.077,28.7923,29.0377,96800.0
2008-05-28 10:30:00,29.58,29.79,29.57,29.75,108400.0,29.0377,29.2438,29.0279,29.2046,108400.0
2008-05-28 11:00:00,29.75,29.87,29.7,29.8,86800.0,29.2046,29.3224,29.1555,29.2537,86800.0
2008-05-28 11:30:00,29.81,30.04,29.8,29.97,107300.0,29.2635,29.4893,29.2537,29.4205,107300.0
2008-05-28 12:00:00,29.97,30.04,29.75,30.03,108200.0,29.4205,29.4893,29.2046,29.4794,108200.0
2008-05-28 12:30:00,30.02,30.03,29.95,29.99,84200.0,29.4696,29.4794,29.4009,29.4402,84200.0
2008-05-28 13:00:00,30.0,30.19,29.99,30.15,186400.0,29.45,29.6365,29.4402,29.5972,186400.0
2008-05-28 13:30:00,30.15,30.2,29.96,30.04,95400.0,29.5972,29.6463,29.4107,29.4893,95400.0
2008-05-28 14:00:00,30.04,30.14,29.98,30.05,90000.0,29.4893,29.5874,29.4304,29.4991,90000.0
2008-05-28 14:30:00,30.06,30.19,30.01,30.17,102200.0,29.5089,29.6365,29.4598,29.6169,102200.0
2008-05-28 15:00:00,30.17,30.4,30.14,30.36,172400.0,29.6169,29.8427,29.5874,29.8034,172400.0
2008-05-28 15:30:00,30.37,30.44,30.28,30.35,235700.0,29.8132,29.8819,29.7249,29.7936,235700.0
2008-05-29 09:30:00,30.33,30.63,30.27,30.5,133400.0,29.7739,30.0684,29.715,29.9408,133400.0
2008-05-29 10:00:00,30.49,30.54,30.41,30.45,83200.0,29.931,29.9801,29.8525,29.8917,83200.0
2008-05-29 10:30:00,30.46,30.67,30.25,30.55,108600.0,29.9016,30.1077,29.6954,29.9899,108600.0
2008-05-29 11:00:00,30.56,30.76,30.37,30.69,108500.0,29.9997,30.1961,29.8132,30.1273,108500.0
2008-05-29 11:30:00,30.69,30.85,30.65,30.75,149800.0,30.1273,30.2844,30.0881,30.1862,149800.0
2008-05-29 12:00:00,30.76,30.93,30.76,30.9,111600.0,30.1961,30.3629,30.1961,30.3335,111600.0
2008-05-29 12:30:00,30.91,31.05,30.9,31.05,148200.0,30.3433,30.4807,30.3335,30.4807,148200.0
2008-05-29 13:00:00,31.04,31.17,31.0,31.13,115100.0,30.4709,30.5985,30.4317,30.5593,115100.0
2008-05-29 13:30:00,31.14,31.51,31.13,31.33,351900.0,30.5691,30.9323,30.5593,30.7556,351900.0
2008-05-29 14:00:00,31.35,31.55,31.32,31.44,285300.0,30.7752,30.9716,30.7458,30.8636,285300.0
2008-05-29 14:30:00,31.44,31.56,31.34,31.45,262700.0,30.8636,30.9814,30.7654,30.8734,262700.0
2008-05-29 15:00:00,31.45,31.54,31.38,31.43,350500.0,30.8734,30.9618,30.8047,30.8538,350500.0
2008-05-29 15:30:00,31.42,31.62,31.14,31.28,954100.0,30.844,31.0403,30.5691,30.7065,954100.0
2008-05-30 09:30:00,31.25,31.7,31.25,31.52,295300.0,30.6771,31.1188,30.6771,30.9421,295300.0
2008-05-30 10:00:00,31.49,31.8,31.45,31.79,159300.0,30.9127,31.217,30.8734,31.2072,159300.0
2008-05-30 10:30:00,31.79,31.82,31.48,31.56,149600.0,31.2072,31.2366,30.9029,30.9814,149600.0
2008-05-30 11:00:00,31.55,31.58,31.46,31.49,106500.0,30.9716,31.001,30.8832,30.9127,106500.0
2008-05-30 11:30:00,31.49,31.83,31.49,31.82,81300.0,30.9127,31.2464,30.9127,31.2366,81300.0
2008-05-30 12:00:00,31.82,31.84,31.73,31.79,68400.0,31.2366,31.2563,31.1483,31.2072,68400.0
2008-05-30 12:30:00,31.78,31.79,31.66,31.68,127100.0,31.1974,31.2072,31.0796,31.0992,127100.0
2008-05-30 13:00:00,31.68,31.7,31.49,31.6,120100.0,31.0992,31.1188,30.9127,31.0207,120100.0
2008-05-30 13:30:00,31.6,31.65,31.55,31.61,148300.0,31.0207,31.0697,30.9716,31.0305,148300.0
2008-05-30 14:00:00,31.6,31.62,31.55,31.6,69300.0,31.0207,31.0403,30.9716,31.0207,69300.0
2008-05-30 14:30:00,31.59,31.97,31.58,31.96,182000.0,31.0108,31.3839,31.001,31.3741,182000.0
2008-05-30 15:00:00,31.95,32.04,31.44,31.87,177600.0,31.3642,31.4526,30.8636,31.2857,177600.0
2008-05-30 15:30:00,31.86,32.07,31.84,32.0,445200.0,31.2759,31.482,31.2563,31.4133,445200.0
2008-06-02 09:30:00,32.01,32.08,31.31,31.32,217200.0,31.4231,31.4919,30.736,30.7458,217200.0
2008-06-02 10:00:00,31.32,31.42,31.03,31.07,228400.0,30.7458,30.844,30.4611,30.5004,228400.0
2008-06-02 10:30:00,31.06,31.17,31.04,31.14,137300.0,30.4906,30.5985,30.4709,30.5691,137300.0
2008-06-02 11:00:00,31.13,31.28,30.95,30.95,175300.0,30.5593,30.7065,30.3826,30.3826,175300.0
2008-06-02 11:30:00,30.95,31.09,30.84,31.04,323500.0,30.3826,30.52,30.2746,30.4709,323500.0
2008-06-02 12:00:00,31.03,31.03,30.75,30.87,264500.0,30.4611,30.4611,30.1862,30.304,264500.0
2008-06-02 12:30:00,30.87,30.9,30.42,30.42,165600.0,30.304,30.3335,29.8623,29.8623,165600.0
2008-06-02 13:00:00,30.42,30.68,30.36,30.53,172400.0,29.8623,30.1175,29.8034,29.9703,172400.0
2008-06-02 13:30:00,30.51,30.63,30.49,30.52,169700.0,29.9506,30.0684,29.931,29.9605,169700.0
2008-06-02 14:00:00,30.54,30.58,30.46,30.53,138600.0,29.9801,30.0194,29.9016,29.9703,138600.0
2008-06-02 14:30:00,30.51,30.58,30.46,30.51,144300.0,29.9506,30.0194,29.9016,29.9506,144300.0
2008-06-02 15:00:00,30.51,30.79,30.49,30.72,193000.0,29.9506,30.2255,29.931,30.1568,193000.0
2008-06-02 15:30:00,30.72,30.89,30.67,30.85,237600.0,30.1568,30.3237,30.1077,30.2844,237600.0
2008-06-03 09:30:00,30.96,31.42,30.83,31.19,104300.0,30.3924,30.844,30.2648,30.6182,104300.0
2008-06-03 10:00:00,31.19,31.55,31.19,31.48,91100.0,30.6182,30.9716,30.6182,30.9029,91100.0
2008-06-03 10:30:00,31.49,31.5,31.25,31.42,103000.0,30.9127,30.9225,30.6771,30.844,103000.0
2008-06-03 11:00:00,31.41,31.68,31.36,31.67,106300.0,30.8341,31.0992,30.7851,31.0894,106300.0
2008-06-03 11:30:00,31.67,31.92,31.47,31.75,186400.0,31.0894,31.3348,30.893,31.1679,186400.0
2008-06-03 12:00:00,31.75,31.79,31.54,31.59,77900.0,31.1679,31.2072,30.9618,31.0108,77900.0
2008-06-03 12:30:00,31.58,31.65,31.54,31.6,65000.0,31.001,31.0697,30.9618,31.0207,65000.0
2008-06-03 13:00:00,31.59,31.62,31.29,31.29,97100.0,31.0108,31.0403,30.7163,30.7163,97100.0
2008-06-03 13:30:00,31.29,31.3,30.96,31.01,156200.0,30.7163,30.7262,30.3924,30.4415,156200.0
2008-06-03 14:00:00,31.0,31.11,30.68,30.71,102000.0,30.4317,30.5396,30.1175,30.147,102000.0
2008-06-03 14:30:00,30.73,31.02,30.65,31.02,123200.0,30.1666,30.4513,30.0881,30.4513,123200.0
2008-06-03 15:00:00,31.0,31.4,30.92,31.3,211400.0,30.4317,30.8243,30.3531,30.7262,211400.0
2008-06-03 15:30:00,31.3,31.37,31.2,31.3,331600.0,30.7262,30.7949,30.628,30.7262,331600.0
2008-06-04 09:30:00,31.28,31.28,30.27,30.77,182400.0,30.7065,30.7065,29.715,30.2059,182400.0
2008-06-04 10:00:00,30.78,30.94,30.65,30.83,173600.0,30.2157,30.3728,30.0881,30.2648,173600.0
2008-06-04 10:30:00,30.84,30.91,30.7,30.82,153000.0,30.2746,30.3433,30.1372,30.255,153000.0
2008-06-04 11:00:00,30.82,30.98,30.78,30.9,172300.0,30.255,30.412,30.2157,30.3335,172300.0
2008-06-04 11:30:00,30.92,30.97,30.75,30.81,113700.0,30.3531,30.4022,30.1862,30.2451,113700.0
2008-06-04 12:00:00,30.8,30.9,30.78,30.87,109300.0,30.2353,30.3335,30.2157,30.304,109300.0
2008-06-04 12:30:00,30.87,30.91,30.58,30.61,137700.0,30.304,30.3433,30.0194,30.0488,137700.0
2008-06-04 13:00:00,30.61,30.68,30.52,30.57,84700.0,30.0488,30.1175,29.9605,30.0095,84700.0
2008-06-04 13:30:00,30.58,30.64,30.57,30.6,66400.0,30.0194,30.0783,30.0095,30.039,66400.0
2008-06-04 14:00:00,30.6,30.61,30.31,30.35,100600.0,30.039,30.0488,29.7543,29.7936,100600.0
2008-06-04 14:30:00,30.35,30.49,30.2,30.25,137700.0,29.7936,29.931,29.6463,29.6954,137700.0
2008-06-04 15:00:00,30.25,30.62,30.25,30.5,168800.0,29.6954,30.0586,29.6954,29.9408,168800.0
2008-06-04 15:30:00,30.49,30.59,30.29,30.54,330400.0,29.931,30.0292,29.7347,29.9801,330400.0
2008-06-05 09:30:00,30.66,31.14,30.65,31.0,152200.0,30.0979,30.5691,30.0881,30.4317,152200.0
2008-06-05 10:00:00,31.0,31.19,30.97,31.13,200300.0,30.4317,30.6182,30.4022,30.5593,200300.0
2008-06-05 10:30:00,31.15,31.31,31.15,31.27,107500.0,30.5789,30.736,30.5789,30.6967,107500.0
2008-06-05 11:00:00,31.28,31.37,31.16,31.16,100300.0,30.7065,30.7949,30.5887,30.5887,100300.0
2008-06-05 11:30:00,31.17,31.33,31.11,31.31,73800.0,30.5985,30.7556,30.5396,30.736,73800.0
2008-06-05 12:00:00,31.3,31.51,31.28,31.51,131300.0,30.7262,30.9323,30.7065,30.9323,131300.0
2008-06-05 12:30:00,31.49,31.7,31.49,31.53,73800.0,30.9127,31.1188,30.9127,30.9519,73800.0
2008-06-05 13:00:00,31.55,31.57,31.49,31.5,79500.0,30.9716,30.9912,30.9127,30.9225,79500.0
2008-06-05 13:30:00,31.49,31.5,31.42,31.44,71600.0,30.9127,30.9225,30.844,30.8636,71600.0
2008-06-05 14:00:00,31.45,31.45,31.16,31.24,78800.0,30.8734,30.8734,30.5887,30.6673,78800.0
2008-06-05 14:30:00,31.24,31.5,31.17,31.49,80100.0,30.6673,30.9225,30.5985,30.9127,80100.0
2008-06-05 15:00:00,31.49,31.58,31.43,31.52,114600.0,30.9127,31.001,30.8538,30.9421,114600.0
2008-06-05 15:30:00,31.51,31.7,31.49,31.66,203200.0,30.9323,31.1188,30.9127,31.0796,203200.0
2008-06-06 09:30:00,31.47,31.81,30.82,31.22,130400.0,30.893,31.2268,30.255,30.6476,130400.0
2008-06-06 10:00:00,31.22,31.23,30.82,31.05,78400.0,30.6476,30.6574,30.255,30.4807,78400.0
2008-06-06 10:30:00,31.08,31.14,30.95,31.06,51900.0,30.5102,30.5691,30.3826,30.4906,51900.0
2008-06-06 11:00:00,31.04,31.04,30.8,30.9,64400.0,30.4709,30.4709,30.2353,30.3335,64400.0
2008-06-06 11:30:00,30.9,31.3,30.87,31.17,68400.0,30.3335,30.7262,30.304,30.5985,68400.0
2008-06-06 12:00:00,31.18,31.29,31.06,31.11,53900.0,30.6084,30.7163,30.4906,30.5396,53900.0
2008-06-06 12:30:00,31.1,31.47,31.1,31.36,522300.0,30.5298,30.893,30.5298,30.7851,522300.0
2008-06-06 13:00:00,31.35,31.47,31.27,31.4,139100.0,30.7752,30.893,30.6967,30.8243,139100.0
2008-06-06 13:30:00,31.4,31.57,31.4,31.51,189900.0,30.8243,30.9912,30.8243,30.9323,189900.0
2008-06-06 14:00:00,31.5,31.51,31.2,31.34,232200.0,30.9225,30.9323,30.628,30.7654,232200.0
2008-06-06 14:30:00,31.33,31.5,31.21,31.37,200600.0,30.7556,30.9225,30.6378,30.7949,200600.0
2008-06-06 15:00:00,31.38,31.91,31.38,31.59,430900.0,30.8047,31.325,30.8047,31.0108,430900.0
2008-06-06 15:30:00,31.6,31.8,31.27,31.34,321700.0,31.0207,31.217,30.6967,30.7654,321700.0
2008-06-09 09:30:00,31.31,31.4,30.74,30.98,168500.0,30.736,30.8243,30.1764,30.412,168500.0
2008-06-09 10:00:00,30.99,31.47,30.7,31.36,258800.0,30.4218,30.893,30.1372,30.7851,258800.0
2008-06-09 10:30:00,31.35,31.6,31.33,31.44,197300.0,30.7752,31.0207,30.7556,30.8636,197300.0
2008-06-09 11:00:00,31.43,31.96,31.4,31.76,202500.0,30.8538,31.3741,30.8243,31.1777,202500.0
2008-06-09 11:30:00,31.76,31.78,31.3,31.34,209600.0,31.1777,31.1974,30.7262,30.7654,209600.0
2008-06-09 12:00:00,31.33,31.58,31.28,31.58,141600.0,30.7556,31.001,30.7065,31.001,141600.0
2008-06-09 12:30:00,31.57,31.84,31.56,31.79,98600.0,30.9912,31.2563,30.9814,31.2072,98600.0
2008-06-09 13:00:00,31.8,31.8,31.33,31.51,139900.0,31.217,31.217,30.7556,30.9323,139900.0
2008-06-09 13:30:00,31.5,31.54,31.3,31.38,207200.0,30.9225,30.9618,30.7262,30.8047,207200.0
2008-06-09 14:00:00,31.37,31.52,31.28,31.43,268200.0,30.7949,30.9421,30.7065,30.8538,268200.0
2008-06-09 14:30:00,31.43,31.6,31.36,31.38,224100.0,30.8538,31.0207,30.7851,30.8047,224100.0
2008-06-09 15:00:00,31.38,31.41,31.2,31.3,280900.0,30.8047,30.8341,30.628,30.7262,280900.0
2008-06-09 15:30:00,31.3,31.51,31.26,31.39,400300.0,30.7262,30.9323,30.6869,30.8145,400300.0
2008-06-10 09:30:00,31.35,31.56,31.04,31.45,132900.0,30.7752,30.9814,30.4709,30.8734,132900.0
2008-06-10 10:00:00,31.45,32.0,31.4,31.88,233200.0,30.8734,31.4133,30.8243,31.2955,233200.0
2008-06-10 10:30:00,31.88,31.98,31.59,31.85,180400.0,31.2955,31.3937,31.0108,31.2661,180400.0
2008-06-10 11:00:00,31.87,32.13,31.74,32.03,332100.0,31.2857,31.5409,31.1581,31.4428,332100.0
2008-06-10 11:30:00,32.03,32.13,31.87,32.11,237300.0,31.4428,31.5409,31.2857,31.5213,237300.0
2008-06-10 12:00:00,32.12,32.26,31.98,32.2,212700.0,31.5311,31.6686,31.3937,31.6097,212700.0
2008-06-10 12:30:00,32.21,32.26,32.15,32.17,112200.0,31.6195,31.6686,31.5606,31.5802,112200.0
2008-06-10 13:00:00,32.19,32.43,32.15,32.41,134500.0,31.5998,31.8354,31.5606,31.8158,134500.0
2008-06-10 13:30:00,32.42,32.43,32.17,32.21,146600.0,31.8256,31.8354,31.5802,31.6195,146600.0
2008-06-10 14:00:00,32.21,32.27,32.1,32.25,449100.0,31.6195,31.6784,31.5115,31.6587,449100.0
2008-06-10 14:30:00,32.26,32.27,32.07,32.12,383100.0,31.6686,31.6784,31.482,31.5311,383100.0
2008-06-10 15:00:00,32.13,32.2,31.99,32.11,247800.0,31.5409,31.6097,31.4035,31.5213,247800.0
2008-06-10 15:30:00,32.1,32.17,31.88,31.93,357200.0,31.5115,31.5802,31.2955,31.3446,357200.0
2008-06-11 09:30:00,31.79,32.3,31.76,31.83,156700.0,31.2072,31.7078,31.1777,31.2464,156700.0
2008-06-11 10:00:00,31.83,31.83,31.56,31.74,153000.0,31.2464,31.2464,30.9814,31.1581,153000.0
2008-06-11 10:30:00,31.74,32.02,31.74,32.02,161900.0,31.1581,31.433,31.1581,31.433,161900.0
2008-06-11 11:00:00,32.02,32.02,31.89,31.91,122500.0,31.433,31.433,31.3053,31.325,122500.0
2008-06-11 11:30:00,31.91,32.38,31.88,32.25,271300.0,31.325,31.7864,31.2955,31.6587,271300.0
2008-06-11 12:00:00,32.25,32.37,32.18,32.34,223600.0,31.6587,31.7765,31.59,31.7471,223600.0
2008-06-11 12:30:00,32.33,32.41,32.25,32.38,282100.0,31.7373,31.8158,31.6587,31.7864,282100.0
2008-06-11 13:00:00,32.38,32.42,32.23,32.25,131500.0,31.7864,31.8256,31.6391,31.6587,131500.0
2008-06-11 13:30:00,32.25,32.43,32.2,32.35,185500.0,31.6587,31.8354,31.6097,31.7569,185500.0
2008-06-11 14:00:00,32.35,32.5,32.28,32.37,224400.0,31.7569,31.9042,31.6882,31.7765,224400.0
2008-06-11 14:30:00,32.4,32.43,32.26,32.3,152300.0,31.806,31.8354,31.6686,31.7078,152300.0
2008-06-11 15:00:00,32.3,32.39,32.22,32.35,328500.0,31.7078,31.7962,31.6293,31.7569,328500.0
2008-06-11 15:30:00,32.35,32.35,31.99,32.04,298800.0,31.7569,31.7569,31.4035,31.4526,298800.0
2008-06-12 09:30:00,32.23,33.01,32.23,32.96,225700.0,31.6391,32.4048,31.6391,32.3557,225700.0
2008-06-12 10:00:00,32.94,33.08,32.54,32.55,249600.0,32.3361,32.4735,31.9434,31.9532,249600.0
2008-06-12 10:30:00,32.55,32.65,32.52,32.59,244800.0,31.9532,32.0514,31.9238,31.9925,244800.0
2008-06-12 11:00:00,32.6,32.7,32.59,32.65,94300.0,32.0023,32.1005,31.9925,32.0514,94300.0
2008-06-12 11:30:00,32.65,32.7,32.54,32.54,101900.0,32.0514,32.1005,31.9434,31.9434,101900.0
2008-06-12 12:00:00,32.54,32.65,32.46,32.49,115100.0,31.9434,32.0514,31.8649,31.8943,115100.0
2008-06-12 12:30:00,32.5,32.6,32.47,32.55,85300.0,31.9042,32.0023,31.8747,31.9532,85300.0
2008-06-12 13:00:00,32.57,32.7,32.54,32.67,85100.0,31.9729,32.1005,31.9434,32.071,85100.0
2008-06-12 13:30:00,32.68,32.74,32.55,32.63,105200.0,32.0809,32.1398,31.9532,32.0318,105200.0
2008-06-12 14:00:00,32.62,32.69,32.55,32.59,98000.0,32.022,32.0907,31.9532,31.9925,98000.0
2008-06-12 14:30:00,32.58,32.74,32.53,32.69,187400.0,31.9827,32.1398,31.9336,32.0907,187400.0
2008-06-12 15:00:00,32.7,32.75,32.51,32.55,327800.0,32.1005,32.1496,31.914,31.9532,327800.0
2008-06-12 15:30:00,32.55,32.75,32.48,32.51,380900.0,31.9532,32.1496,31.8845,31.914,380900.0
2008-06-13 09:30:00,32.71,33.18,32.66,32.9,156000.0,32.1103,32.5717,32.0612,32.2968,156000.0
2008-06-13 10:00:00,32.9,33.24,32.87,32.98,108500.0,32.2968,32.6306,32.2674,32.3754,108500.0
2008-06-13 10:30:00,33.0,33.03,32.7,32.83,149100.0,32.395,32.4244,32.1005,32.2281,149100.0
2008-06-13 11:00:00,32.83,32.89,32.77,32.83,147000.0,32.2281,32.287,32.1692,32.2281,147000.0
2008-06-13 11:30:00,32.85,32.9,32.75,32.87,171600.0,32.2477,32.2968,32.1496,32.2674,171600.0
2008-06-13 12:00:00,32.85,33.0,32.81,32.88,153100.0,32.2477,32.395,32.2085,32.2772,153100.0
2008-06-13 12:30:00,32.88,32.91,32.64,32.74,82200.0,32.2772,32.3066,32.0416,32.1398,82200.0
2008-06-13 13:00:00,32.73,32.93,32.65,32.89,76300.0,32.1299,32.3263,32.0514,32.287,76300.0
2008-06-13 13:30:00,32.88,32.89,32.63,32.78,64000.0,32.2772,32.287,32.0318,32.179,64000.0
2008-06-13 14:00:00,32.78,32.94,32.61,32.92,108700.0,32.179,32.3361,32.0121,32.3165,108700.0
2008-06-13 14:30:00,32.9,33.16,32.89,33.13,197300.0,32.2968,32.5521,32.287,32.5226,197300.0
2008-06-13 15:00:00,33.13,33.22,33.04,33.13,156600.0,32.5226,32.611,32.4343,32.5226,156600.0
2008-06-13 15:30:00,33.13,33.39,33.12,33.34,255900.0,32.5226,32.7778,32.5128,32.7288,255900.0
2008-06-16 09:30:00,33.28,33.4,32.61,33.23,201000.0,32.6699,32.7877,32.0121,32.6208,201000.0
2008-06-16 10:00:00,33.23,33.47,33.1,33.29,70500.0,32.6208,32.8564,32.4932,32.6797,70500.0
2008-06-16 10:30:00,33.28,33.96,33.25,33.86,146100.0,32.6699,33.3374,32.6404,33.2392,146100.0
2008-06-16 11:00:00,33.86,34.01,33.75,33.96,168500.0,33.2392,33.3865,33.1312,33.3374,168500.0
2008-06-16 11:30:00,33.98,34.25,33.97,34.22,154000.0,33.357,33.6221,33.3472,33.5926,154000.0
2008-06-16 12:00:00,34.22,34.23,33.84,33.84,152300.0,33.5926,33.6024,33.2196,33.2196,152300.0
2008-06-16 12:30:00,33.85,33.86,33.78,33.84,122100.0,33.2294,33.2392,33.1607,33.2196,122100.0
2008-06-16 13:00:00,33.83,33.85,33.62,33.75,76400.0,33.2098,33.2294,33.0036,33.1312,76400.0
2008-06-16 13:30:00,33.79,33.91,33.75,33.9,149800.0,33.1705,33.2883,33.1312,33.2785,149800.0
2008-06-16 14:00:00,33.9,34.14,33.88,34.09,243600.0,33.2785,33.5141,33.2589,33.465,243600.0
2008-06-16 14:30:00,34.09,34.19,33.93,33.95,160100.0,33.465,33.5632,33.3079,33.3276,160100.0
2008-06-16 15:00:00,33.96,33.97,33.76,33.84,262300.0,33.3374,33.3472,33.1411,33.2196,262300.0
2008-06-16 15:30:00,33.84,33.86,33.62,33.69,316800.0,33.2196,33.2392,33.0036,33.0723,316800.0
2008-06-17 09:30:00,34.13,34.23,33.54,33.69,119300.0,33.5043,33.6024,32.9251,33.0723,119300.0
2008-06-17 10:00:00,33.67,33.72,33.48,33.57,194800.0,33.0527,33.1018,32.8662,32.9545,194800.0
2008-06-17 10:30:00,33.57,33.77,33.56,33.7,76300.0,32.9545,33.1509,32.9447,33.0822,76300.0
2008-06-17 11:00:00,33.68,33.74,33.3,33.33,364700.0,33.0625,33.1214,32.6895,32.7189,364700.0
2008-06-17 11:30:00,33.33,33.5,33.28,33.5,116000.0,32.7189,32.8858,32.6699,32.8858,116000.0
2008-06-17 12:00:00,33.5,33.69,33.49,33.65,104700.0,32.8858,33.0723,32.876,33.0331,104700.0
2008-06-17 12:30:00,33.64,33.87,33.6,33.81,181800.0,33.0233,33.249,32.984,33.1901,181800.0
2008-06-17 13:00:00,33.8,33.96,33.71,33.96,108900.0,33.1803,33.3374,33.092,33.3374,108900.0
2008-06-17 13:30:00,33.95,33.96,33.82,33.91,79300.0,33.3276,33.3374,33.2,33.2883,79300.0
2008-06-17 14:00:00,33.89,33.94,33.77,33.77,72500.0,33.2687,33.3178,33.1509,33.1509,72500.0
2008-06-17 14:30:00,33.78,33.85,33.69,33.81,117100.0,33.1607,33.2294,33.0723,33.1901,117100.0
2008-06-17 15:00:00,33.82,33.85,33.72,33.77,103200.0,33.2,33.2294,33.1018,33.1509,103200.0
2008-06-17 15:30:00,33.77,33.84,33.69,33.74,163000.0,33.1509,33.2196,33.0723,33.1214,163000.0
2008-06-18 09:30:00,33.6,33.88,33.26,33.32,170400.0,32.984,33.2589,32.6502,32.7091,170400.0
2008-06-18 10:00:00,33.28,33.49,33.28,33.3,75200.0,32.6699,32.876,32.6699,32.6895,75200.0
2008-06-18 10:30:00,33.3,33.3,32.77,32.85,181600.0,32.6895,32.6895,32.1692,32.2477,181600.0
2008-06-18 11:00:00,32.85,33.07,32.83,32.93,104100.0,32.2477,32.4637,32.2281,32.3263,104100.0
2008-06-18 11:30:00,32.94,33.44,32.9,33.29,117400.0,32.3361,32.8269,32.2968,32.6797,117400.0
2008-06-18 12:00:00,33.29,33.45,33.24,33.45,119900.0,32.6797,32.8367,32.6306,32.8367,119900.0
2008-06-18 12:30:00,33.44,33.62,33.4,33.53,217800.0,32.8269,33.0036,32.7877,32.9153,217800.0
2008-06-18 13:00:00,33.53,33.53,33.26,33.36,111300.0,32.9153,32.9153,32.6502,32.7484,111300.0
2008-06-18 13:30:00,33.37,33.37,33.19,33.24,92800.0,32.7582,32.7582,32.5815,32.6306,92800.0
2008-06-18 14:00:00,33.24,33.42,33.18,33.23,99300.0,32.6306,32.8073,32.5717,32.6208,99300.0
2008-06-18 14:30:00,33.23,33.55,33.19,33.5,108000.0,32.6208,32.9349,32.5815,32.8858,108000.0
2008-06-18 15:00:00,33.49,33.76,33.36,33.73,198400.0,32.876,33.1411,32.7484,33.1116,198400.0
2008-06-18 15:30:00,33.73,33.76,33.42,33.52,211900.0,33.1116,33.1411,32.8073,32.9055,211900.0
2008-06-19 09:30:00,33.7,33.96,33.4,33.53,261100.0,33.0822,33.3374,32.7877,32.9153,261100.0
2008-06-19 10:00:00,33.5,33.69,33.4,33.67,183700.0,32.8858,33.0723,32.7877,33.0527,183700.0
2008-06-19 10:30:00,33.68,33.93,33.6,33.82,184300.0,33.0625,33.3079,32.984,33.2,184300.0
2008-06-19 11:00:00,33.83,33.94,33.61,33.7,174100.0,33.2098,33.3178,32.9938,33.0822,174100.0
2008-06-19 11:30:00,33.7,33.72,33.47,33.5,161300.0,33.0822,33.1018,32.8564,32.8858,161300.0
2008-06-19 12:00:00,33.5,33.61,33.45,33.49,152200.0,32.8858,32.9938,32.8367,32.876,152200.0
2008-06-19 12:30:00,33.5,33.52,33.46,33.5,126500.0,32.8858,32.9055,32.8466,32.8858,126500.0
2008-06-19 13:00:00,33.5,33.52,33.35,33.39,128200.0,32.8858,32.9055,32.7386,32.7778,128200.0
2008-06-19 13:30:00,33.4,33.44,33.25,33.3,115100.0,32.7877,32.8269,32.6404,32.6895,115100.0
2008-06-19 14:00:00,33.3,33.36,33.2,33.31,103600.0,32.6895,32.7484,32.5913,32.6993,103600.0
2008-06-19 14:30:00,33.31,33.44,33.3,33.4,176800.0,32.6993,32.8269,32.6895,32.7877,176800.0
2008-06-19 15:00:00,33.4,33.45,33.33,33.42,247900.0,32.7877,32.8367,32.7189,32.8073,247900.0
2008-06-19 15:30:00,33.43,33.44,33.32,33.42,276800.0,32.8171,32.8269,32.7091,32.8073,276800.0
2008-06-20 09:30:00,33.2,33.73,32.92,33.15,381800.0,32.5913,33.1116,32.3165,32.5422,381800.0
2008-06-20 10:00:00,33.14,33.18,32.75,33.18,121800.0,32.5324,32.5717,32.1496,32.5717,121800.0
2008-06-20 10:30:00,33.17,33.18,32.9,32.92,50000.0,32.5619,32.5717,32.2968,32.3165,50000.0
2008-06-20 11:00:00,32.93,33.21,32.91,33.17,65100.0,32.3263,32.6011,32.3066,32.5619,65100.0
2008-06-20 11:30:00,33.17,33.55,33.14,33.52,113800.0,32.5619,32.9349,32.5324,32.9055,113800.0
2008-06-20 12:00:00,33.52,33.66,33.42,33.58,135200.0,32.9055,33.0429,32.8073,32.9644,135200.0
2008-06-20 12:30:00,33.61,33.7,33.47,33.5,61800.0,32.9938,33.0822,32.8564,32.8858,61800.0
2008-06-20 13:00:00,33.5,33.75,33.49,33.65,265000.0,32.8858,33.1312,32.876,33.0331,265000.0
2008-06-20 13:30:00,33.65,33.8,33.52,33.76,176600.0,33.0331,33.1803,32.9055,33.1411,176600.0
2008-06-20 14:00:00,33.75,33.8,33.55,33.62,93100.0,33.1312,33.1803,32.9349,33.0036,93100.0
2008-06-20 14:30:00,33.61,33.75,33.48,33.59,135900.0,32.9938,33.1312,32.8662,32.9742,135900.0
2008-06-20 15:00:00,33.58,33.97,33.58,33.93,339100.0,32.9644,33.3472,32.9644,33.3079,339100.0
2008-06-20 15:30:00,33.92,34.0,33.79,33.81,357900.0,33.2981,33.3767,33.1705,33.1901,357900.0
2008-06-23 09:30:00,34.0,34.0,33.32,33.39,138200.0,33.3767,33.3767,32.7091,32.7778,138200.0
2008-06-23 10:00:00,33.41,33.95,33.36,33.88,161700.0,32.7975,33.3276,32.7484,33.2589,161700.0
2008-06-23 10:30:00,33.88,34.1,33.86,34.03,129800.0,33.2589,33.4748,33.2392,33.4061,129800.0
2008-06-23 11:00:00,34.03,34.18,34.0,34.03,97900.0,33.4061,33.5534,33.3767,33.4061,97900.0
2008-06-23 11:30:00,34.06,34.12,33.9,34.08,153300.0,33.4356,33.4945,33.2785,33.4552,153300.0
2008-06-23 12:00:00,34.08,34.09,33.66,33.72,135900.0,33.4552,33.465,33.0429,33.1018,135900.0
2008-06-23 12:30:00,33.72,33.8,33.62,33.75,73000.0,33.1018,33.1803,33.0036,33.1312,73000.0
2008-06-23 13:00:00,33.73,33.79,33.62,33.63,113200.0,33.1116,33.1705,33.0036,33.0134,113200.0
2008-06-23 13:30:00,33.62,33.8,33.62,33.75,150500.0,33.0036,33.1803,33.0036,33.1312,150500.0
2008-06-23 14:00:00,33.77,33.89,33.69,33.86,66100.0,33.1509,33.2687,33.0723,33.2392,66100.0
2008-06-23 14:30:00,33.86,33.94,33.69,33.74,98100.0,33.2392,33.3178,33.0723,33.1214,98100.0
2008-06-23 15:00:00,33.73,33.87,33.69,33.82,133800.0,33.1116,33.249,33.0723,33.2,133800.0
2008-06-23 15:30:00,33.82,33.92,33.72,33.87,272800.0,33.2,33.2981,33.1018,33.249,272800.0
2008-06-24 09:30:00,34.0,34.53,33.59,33.61,170800.0,33.3767,33.8969,32.9742,32.9938,170800.0
2008-06-24 10:00:00,33.59,33.86,33.5,33.58,112400.0,32.9742,33.2392,32.8858,32.9644,112400.0
2008-06-24 10:30:00,33.58,34.09,33.54,34.04,151500.0,32.9644,33.465,32.9251,33.4159,151500.0
2008-06-24 11:00:00,34.01,34.16,33.78,33.78,141700.0,33.3865,33.5337,33.1607,33.1607,141700.0
2008-06-24 11:30:00,33.77,34.32,33.61,34.31,148600.0,33.1509,33.6908,32.9938,33.681,148600.0
2008-06-24 12:00:00,34.29,34.29,34.15,34.23,73700.0,33.6613,33.6613,33.5239,33.6024,73700.0
2008-06-24 12:30:00,34.23,34.31,33.98,34.0,90300.0,33.6024,33.681,33.357,33.3767,90300.0
2008-06-24 13:00:00,34.01,34.12,33.93,33.95,60700.0,33.3865,33.4945,33.3079,33.3276,60700.0
2008-06-24 13:30:00,33.96,34.12,33.89,34.1,68100.0,33.3374,33.4945,33.2687,33.4748,68100.0
2008-06-24 14:00:00,34.1,34.27,34.08,34.22,77900.0,33.4748,33.6417,33.4552,33.5926,77900.0
2008-06-24 14:30:00,34.22,34.3,34.12,34.22,176300.0,33.5926,33.6712,33.4945,33.5926,176300.0
2008-06-24 15:00:00,34.22,34.26,34.02,34.02,149600.0,33.5926,33.6319,33.3963,33.3963,149600.0
2008-06-24 15:30:00,34.03,34.05,33.52,33.62,377300.0,33.4061,33.4257,32.9055,33.0036,377300.0
2008-06-25 09:30:00,33.8,33.8,33.5,33.58,149100.0,33.1803,33.1803,32.8858,32.9644,149100.0
2008-06-25 10:00:00,33.59,33.62,32.99,33.28,207200.0,32.9742,33.0036,32.3852,32.6699,207200.0
2008-06-25 10:30:00,33.28,33.6,33.26,33.45,97600.0,32.6699,32.984,32.6502,32.8367,97600.0
2008-06-25 11:00:00,33.46,33.47,33.27,33.36,61800.0,32.8466,32.8564,32.66,32.7484,61800.0
2008-06-25 11:30:00,33.37,33.4,33.27,33.37,59300.0,32.7582,32.7877,32.66,32.7582,59300.0
2008-06-25 12:00:00,33.37,33.42,33.28,33.39,48100.0,32.7582,32.8073,32.6699,32.7778,48100.0
2008-06-25 12:30:00,33.4,33.44,33.35,33.41,32600.0,32.7877,32.8269,32.7386,32.7975,32600.0
2008-06-25 13:00:00,33.39,33.5,33.33,33.47,36600.0,32.7778,32.8858,32.7189,32.8564,36600.0
2008-06-25 13:30:00,33.47,33.49,33.44,33.46,42100.0,32.8564,32.876,32.8269,32.8466,42100.0
2008-06-25 14:00:00,33.46,33.69,33.4,33.5,93600.0,32.8466,33.0723,32.7877,32.8858,93600.0
2008-06-25 14:30:00,33.5,33.82,33.38,33.74,154000.0,32.8858,33.2,32.768,33.1214,154000.0
2008-06-25 15:00:00,33.74,34.03,33.59,33.7,118000.0,33.1214,33.4061,32.9742,33.0822,118000.0
2008-06-25 15:30:00,33.69,33.76,33.36,33.62,218300.0,33.0723,33.1411,32.7484,33.0036,218300.0
2008-06-26 09:30:00,33.31,33.31,32.55,32.67,154700.0,32.6993,32.6993,31.9532,32.071,154700.0
2008-06-26 10:00:00,32.69,33.0,32.69,32.97,65000.0,32.0907,32.395,32.0907,32.3655,65000.0
2008-06-26 10:30:00,32.97,32.98,32.22,32.29,172400.0,32.3655,32.3754,31.6293,31.698,172400.0
2008-06-26 11:00:00,32.29,32.41,32.23,32.33,160100.0,31.698,31.8158,31.6391,31.7373,160100.0
2008-06-26 11:30:00,32.32,32.56,32.28,32.56,99800.0,31.7275,31.9631,31.6882,31.9631,99800.0
2008-06-26 12:00:00,32.56,32.57,32.18,32.18,174600.0,31.9631,31.9729,31.59,31.59,174600.0
2008-06-26 12:30:00,32.19,32.19,31.93,32.04,192100.0,31.5998,31.5998,31.3446,31.4526,192100.0
2008-06-26 13:00:00,32.03,32.12,31.75,32.05,203100.0,31.4428,31.5311,31.1679,31.4624,203100.0
2008-06-26 13:30:00,32.05,32.31,32.02,32.31,83300.0,31.4624,31.7176,31.433,31.7176,83300.0
2008-06-26 14:00:00,32.3,32.51,32.1,32.22,110200.0,31.7078,31.914,31.5115,31.6293,110200.0
2008-06-26 14:30:00,32.25,32.25,32.0,32.02,78600.0,31.6587,31.6587,31.4133,31.433,78600.0
2008-06-26 15:00:00,32.02,32.31,32.01,32.26,96100.0,31.433,31.7176,31.4231,31.6686,96100.0
2008-06-26 15:30:00,32.26,32.55,32.09,32.54,675400.0,31.6686,31.9532,31.5017,31.9434,675400.0
2008-06-27 09:30:00,32.46,32.55,31.7,32.44,186000.0,31.8649,31.9532,31.1188,31.8453,186000.0
2008-06-27 10:00:00,32.46,32.82,32.44,32.53,279200.0,31.8649,32.2183,31.8453,31.9336,279200.0
2008-06-27 10:30:00,32.52,32.79,32.25,32.4,164000.0,31.9238,32.1888,31.6587,31.806,164000.0
2008-06-27 11:00:00,32.4,32.5,32.21,32.29,144400.0,31.806,31.9042,31.6195,31.698,144400.0
2008-06-27 11:30:00,32.29,32.33,32.16,32.29,82600.0,31.698,31.7373,31.5704,31.698,82600.0
2008-06-27 12:00:00,32.3,32.42,32.23,32.41,85400.0,31.7078,31.8256,31.6391,31.8158,85400.0
2008-06-27 12:30:00,32.4,32.52,32.33,32.47,111100.0,31.806,31.9238,31.7373,31.8747,111100.0
2008-06-27 13:00:00,32.46,32.65,32.36,32.61,248000.0,31.8649,32.0514,31.7667,32.0121,248000.0
2008-06-27 13:30:00,32.6,32.62,32.35,32.46,291500.0,32.0023,32.022,31.7569,31.8649,291500.0
2008-06-27 14:00:00,32.47,33.22,32.46,33.17,198500.0,31.8747,32.611,31.8649,32.5619,198500.0
2008-06-27 14:30:00,33.16,33.42,33.15,33.33,249400.0,32.5521,32.8073,32.5422,32.7189,249400.0
2008-06-27 15:00:00,33.34,33.34,33.01,33.04,166300.0,32.7288,32.7288,32.4048,32.4343,166300.0
2008-06-27 15:30:00,33.03,33.04,32.79,32.89,267300.0,32.4244,32.4343,32.1888,32.287,267300.0
2008-06-30 09:30:00,32.87,32.96,32.39,32.39,79800.0,32.2674,32.3557,31.7962,31.7962,79800.0
2008-06-30 10:00:00,32.39,32.8,32.19,32.7,95700.0,31.7962,32.1987,31.5998,32.1005,95700.0
2008-06-30 10:30:00,32.73,32.93,32.68,32.9,62400.0,32.1299,32.3263,32.0809,32.2968,62400.0
2008-06-30 11:00:00,32.91,33.22,32.88,33.21,66700.0,32.3066,32.611,32.2772,32.6011,66700.0
2008-06-30 11:30:00,33.2,33.2,32.92,32.96,51900.0,32.5913,32.5913,32.3165,32.3557,51900.0
2008-06-30 12:00:00,32.97,33.01,32.86,32.99,35000.0,32.3655,32.4048,32.2576,32.3852,35000.0
2008-06-30 12:30:00,32.98,33.05,32.84,32.84,36100.0,32.3754,32.4441,32.2379,32.2379,36100.0
2008-06-30 13:00:00,32.84,32.98,32.75,32.93,52600.0,32.2379,32.3754,32.1496,32.3263,52600.0
2008-06-30 13:30:00,32.94,32.95,32.82,32.89,48700.0,32.3361,32.3459,32.2183,32.287,48700.0
2008-06-30 14:00:00,32.88,32.95,32.81,32.9,43900.0,32.2772,32.3459,32.2085,32.2968,43900.0
2008-06-30 14:30:00,32.88,33.16,32.84,33.07,202800.0,32.2772,32.5521,32.2379,32.4637,202800.0
2008-06-30 15:00:00,33.06,33.23,33.02,33.14,122400.0,32.4539,32.6208,32.4146,32.5324,122400.0
2008-06-30 15:30:00,33.14,33.35,33.13,33.27,382700.0,32.5324,32.7386,32.5226,32.66,382700.0
2008-07-01 09:30:00,32.41,33.01,32.41,32.65,180700.0,31.8158,32.4048,31.8158,32.0514,180700.0
2008-07-01 10:00:00,32.65,33.11,32.65,32.83,141300.0,32.0514,32.503,32.0514,32.2281,141300.0
2008-07-01 10:30:00,32.85,33.13,32.82,32.96,96800.0,32.2477,32.5226,32.2183,32.3557,96800.0
2008-07-01 11:00:00,32.96,33.24,32.92,32.93,106600.0,32.3557,32.6306,32.3165,32.3263,106600.0
2008-07-01 11:30:00,32.95,33.11,32.88,33.04,126600.0,32.3459,32.503,32.2772,32.4343,126600.0
2008-07-01 12:00:00,33.05,33.17,32.68,32.69,231100.0,32.4441,32.5619,32.0809,32.0907,231100.0
2008-07-01 12:30:00,32.69,32.71,32.16,32.49,386800.0,32.0907,32.1103,31.5704,31.8943,386800.0
2008-07-01 13:00:00,32.5,32.53,32.27,32.43,183500.0,31.9042,31.9336,31.6784,31.8354,183500.0
2008-07-01 13:30:00,32.43,32.69,32.29,32.67,166200.0,31.8354,32.0907,31.698,32.071,166200.0
2008-07-01 14:00:00,32.65,32.87,32.63,32.77,230900.0,32.0514,32.2674,32.0318,32.1692,230900.0
2008-07-01 14:30:00,32.77,33.2,32.66,33.16,132800.0,32.1692,32.5913,32.0612,32.5521,132800.0
2008-07-01 15:00:00,33.15,33.15,32.75,32.84,191000.0,32.5422,32.5422,32.1496,32.2379,191000.0
2008-07-01 15:30:00,32.8,33.12,32.78,33.08,170100.0,32.1987,32.5128,32.179,32.4735,170100.0
2008-07-02 09:30:00,33.05,33.19,32.58,32.73,93900.0,32.4441,32.5815,31.9827,32.1299,93900.0
2008-07-02 10:00:00,32.71,32.8,32.32,32.54,126100.0,32.1103,32.1987,31.7275,31.9434,126100.0
2008-07-02 10:30:00,32.54,32.65,32.37,32.59,182900.0,31.9434,32.0514,31.7765,31.9925,182900.0
2008-07-02 11:00:00,32.58,32.72,32.53,32.53,122500.0,31.9827,32.1201,31.9336,31.9336,122500.0
2008-07-02 11:30:00,32.53,32.55,32.21,32.27,107500.0,31.9336,31.9532,31.6195,31.6784,107500.0
2008-07-02 12:00:00,32.27,32.3,32.14,32.14,98900.0,31.6784,31.7078,31.5508,31.5508,98900.0
2008-07-02 12:30:00,32.16,32.43,32.14,32.42,111100.0,31.5704,31.8354,31.5508,31.8256,111100.0
2008-07-02 13:00:00,32.42,32.58,32.38,32.55,128400.0,31.8256,31.9827,31.7864,31.9532,128400.0
2008-07-02 13:30:00,32.54,32.67,32.42,32.54,81000.0,31.9434,32.071,31.8256,31.9434,81000.0
2008-07-02 14:00:00,32.55,32.67,32.28,32.29,105400.0,31.9532,32.071,31.6882,31.698,105400.0
2008-07-02 14:30:00,32.28,32.59,32.05,32.06,156700.0,31.6882,31.9925,31.4624,31.4722,156700.0
2008-07-02 15:00:00,32.05,32.12,31.81,31.81,208800.0,31.4624,31.5311,31.2268,31.2268,208800.0
2008-07-02 15:30:00,31.82,31.85,31.22,31.29,696600.0,31.2366,31.2661,30.6476,30.7163,696600.0
2008-07-03 09:00:00,31.3,31.3,31.3,31.3,800.0,30.7262,30.7262,30.7262,30.7262,800.0
2008-07-03 09:30:00,31.41,31.5,29.4,29.7,515500.0,30.8341,30.9225,28.861,29.1555,515500.0
2008-07-03 10:00:00,29.72,29.78,28.43,29.27,708800.0,29.1751,29.234,27.9088,28.7334,708800.0
2008-07-03 10:30:00,29.28,30.09,29.25,29.95,535900.0,28.7432,29.5383,28.7137,29.4009,535900.0
2008-07-03 11:00:00,29.96,30.74,29.9,30.7,460300.0,29.4107,30.1764,29.3518,30.1372,460300.0
2008-07-03 11:30:00,30.71,30.87,30.63,30.85,373800.0,30.147,30.304,30.0684,30.2844,373800.0
2008-07-03 12:00:00,30.85,30.91,30.31,30.86,379900.0,30.2844,30.3433,29.7543,30.2942,379900.0
2008-07-03 12:30:00,30.85,30.87,30.39,30.53,517500.0,30.2844,30.304,29.8328,29.9703,517500.0
2008-07-07 09:30:00,30.85,31.0,30.53,30.83,170300.0,30.2844,30.4317,29.9703,30.2648,170300.0
2008-07-07 10:00:00,30.84,30.95,30.71,30.75,137100.0,30.2746,30.3826,30.147,30.1862,137100.0
2008-07-07 10:30:00,30.76,30.9,30.52,30.55,172700.0,30.1961,30.3335,29.9605,29.9899,172700.0
2008-07-07 11:00:00,30.55,30.73,30.26,30.49,161800.0,29.9899,30.1666,29.7052,29.931,161800.0
2008-07-07 11:30:00,30.48,30.51,30.28,30.3,94800.0,29.9212,29.9506,29.7249,29.7445,94800.0
2008-07-07 12:00:00,30.32,30.4,30.0,30.0,127200.0,29.7641,29.8427,29.45,29.45,127200.0
2008-07-07 12:30:00,30.0,30.1,29.65,29.65,105500.0,29.45,29.5482,29.1064,29.1064,105500.0
2008-07-07 13:00:00,29.65,29.85,29.41,29.78,178200.0,29.1064,29.3027,28.8708,29.234,178200.0
2008-07-07 13:30:00,29.77,29.9,29.6,29.6,103300.0,29.2242,29.3518,29.0573,29.0573,103300.0
2008-07-07 14:00:00,29.63,29.83,29.51,29.7,135300.0,29.0868,29.2831,28.969,29.1555,135300.0
2008-07-07 14:30:00,29.68,29.8,29.43,29.56,171400.0,29.1359,29.2537,28.8904,29.0181,171400.0
2008-07-07 15:00:00,29.58,30.13,29.57,30.12,198200.0,29.0377,29.5776,29.0279,29.5678,198200.0
2008-07-07 15:30:00,30.14,30.35,29.9,29.9,285200.0,29.5874,29.7936,29.3518,29.3518,285200.0
2008-07-08 09:30:00,29.9,29.9,28.5,28.58,371200.0,29.3518,29.3518,27.9775,28.056,371200.0
2008-07-08 10:00:00,28.56,28.72,28.12,28.13,365000.0,28.0364,28.1935,27.6045,27.6143,365000.0
2008-07-08 10:30:00,28.16,28.2,27.66,27.95,427100.0,27.6437,27.683,27.1529,27.4376,427100.0
2008-07-08 11:00:00,27.92,28.81,27.92,28.79,320700.0,27.4081,28.2818,27.4081,28.2622,320700.0
2008-07-08 11:30:00,28.79,28.8,28.54,28.58,219000.0,28.2622,28.272,28.0168,28.056,219000.0
2008-07-08 12:00:00,28.59,28.77,28.53,28.69,582800.0,28.0658,28.2425,28.0069,28.164,582800.0
2008-07-08 12:30:00,28.7,28.7,28.5,28.5,192700.0,28.1738,28.1738,27.9775,27.9775,192700.0
2008-07-08 13:00:00,28.51,28.61,28.41,28.58,191600.0,27.9873,28.0855,27.8891,28.056,191600.0
2008-07-08 13:30:00,28.58,28.6,28.39,28.47,247800.0,28.056,28.0757,27.8695,27.948,247800.0
2008-07-08 14:00:00,28.47,28.61,28.42,28.54,304700.0,27.948,28.0855,27.899,28.0168,304700.0
2008-07-08 14:30:00,28.55,28.78,28.48,28.75,416700.0,28.0266,28.2524,27.9579,28.2229,416700.0
2008-07-08 15:00:00,28.75,29.1,28.72,29.08,433700.0,28.2229,28.5665,28.1935,28.5469,433700.0
2008-07-08 15:30:00,29.08,29.39,28.93,29.28,359300.0,28.5469,28.8512,28.3996,28.7432,359300.0
2008-07-09 09:30:00,29.42,29.88,29.17,29.84,149300.0,28.8806,29.3322,28.6352,29.2929,149300.0
2008-07-09 10:00:00,29.84,30.44,29.79,30.37,228600.0,29.2929,29.8819,29.2438,29.8132,228600.0
2008-07-09 10:30:00,30.37,30.39,29.98,30.31,133100.0,29.8132,29.8328,29.4304,29.7543,133100.0
2008-07-09 11:00:00,30.3,30.37,30.0,30.21,144000.0,29.7445,29.8132,29.45,29.6561,144000.0
2008-07-09 11:30:00,30.2,30.25,30.08,30.17,134700.0,29.6463,29.6954,29.5285,29.6169,134700.0
2008-07-09 12:00:00,30.17,30.28,30.01,30.11,68600.0,29.6169,29.7249,29.4598,29.558,68600.0
2008-07-09 12:30:00,30.11,30.32,30.04,30.3,216800.0,29.558,29.7641,29.4893,29.7445,216800.0
2008-07-09 13:00:00,30.29,30.33,30.05,30.24,96400.0,29.7347,29.7739,29.4991,29.6856,96400.0
2008-07-09 13:30:00,30.24,30.44,30.2,30.29,109200.0,29.6856,29.8819,29.6463,29.7347,109200.0
2008-07-09 14:00:00,30.27,30.27,30.0,30.1,203400.0,29.715,29.715,29.45,29.5482,203400.0
2008-07-09 14:30:00,30.1,30.13,29.62,29.64,177200.0,29.5482,29.5776,29.077,29.0966,177200.0
2008-07-09 15:00:00,29.64,29.79,29.55,29.69,201700.0,29.0966,29.2438,29.0082,29.1457,201700.0
2008-07-09 15:30:00,29.68,29.8,29.16,29.37,310900.0,29.1359,29.2537,28.6254,28.8315,310900.0
2008-07-10 09:30:00,29.39,30.51,29.25,30.46,198000.0,28.8512,29.9506,28.7137,29.9016,198000.0
2008-07-10 10:00:00,30.45,30.68,29.91,30.54,319100.0,29.8917,30.1175,29.3616,29.9801,319100.0
2008-07-10 10:30:00,30.54,30.74,30.37,30.54,245900.0,29.9801,30.1764,29.8132,29.9801,245900.0
2008-07-10 11:00:00,30.52,30.61,30.36,30.45,254300.0,29.9605,30.0488,29.8034,29.8917,254300.0
2008-07-10 11:30:00,30.44,30.87,30.36,30.8,265000.0,29.8819,30.304,29.8034,30.2353,265000.0
2008-07-10 12:00:00,30.8,31.03,30.72,30.73,172300.0,30.2353,30.4611,30.1568,30.1666,172300.0
2008-07-10 12:30:00,30.74,30.85,30.65,30.78,103800.0,30.1764,30.2844,30.0881,30.2157,103800.0
2008-07-10 13:00:00,30.78,31.01,30.77,31.0,157700.0,30.2157,30.4415,30.2059,30.4317,157700.0
2008-07-10 13:30:00,31.0,31.15,30.93,31.01,132300.0,30.4317,30.5789,30.3629,30.4415,132300.0
2008-07-10 14:00:00,31.02,31.12,30.47,30.64,141800.0,30.4513,30.5495,29.9114,30.0783,141800.0
2008-07-10 14:30:00,30.64,30.72,30.34,30.51,291200.0,30.0783,30.1568,29.7838,29.9506,291200.0
2008-07-10 15:00:00,30.5,30.92,30.47,30.59,405200.0,29.9408,30.3531,29.9114,30.0292,405200.0
2008-07-10 15:30:00,30.59,30.81,30.48,30.72,463900.0,30.0292,30.2451,29.9212,30.1568,463900.0
2008-07-11 09:30:00,30.47,30.51,29.73,30.34,142100.0,29.9114,29.9506,29.1849,29.7838,142100.0
2008-07-11 10:00:00,30.34,30.65,29.76,29.96,94800.0,29.7838,30.0881,29.2144,29.4107,94800.0
2008-07-11 10:30:00,29.97,30.12,29.68,29.93,83900.0,29.4205,29.5678,29.1359,29.3813,83900.0
2008-07-11 11:00:00,29.92,30.1,29.61,29.64,82700.0,29.3715,29.5482,29.0671,29.0966,82700.0
2008-07-11 11:30:00,29.62,29.9,29.47,29.75,79200.0,29.077,29.3518,28.9297,29.2046,79200.0
2008-07-11 12:00:00,29.76,29.77,29.52,29.71,116200.0,29.2144,29.2242,28.9788,29.1653,116200.0
2008-07-11 12:30:00,29.7,29.7,29.23,29.46,192800.0,29.1555,29.1555,28.6941,28.9199,192800.0
2008-07-11 13:00:00,29.46,29.73,29.36,29.63,120800.0,28.9199,29.1849,28.8217,29.0868,120800.0
2008-07-11 13:30:00,29.65,29.9,29.63,29.76,82900.0,29.1064,29.3518,29.0868,29.2144,82900.0
2008-07-11 14:00:00,29.77,29.96,29.58,29.67,129400.0,29.2242,29.4107,29.0377,29.126,129400.0
2008-07-11 14:30:00,29.65,30.4,29.56,30.38,138500.0,29.1064,29.8427,29.0181,29.823,138500.0
2008-07-11 15:00:00,30.39,30.62,29.84,29.88,153700.0,29.8328,30.0586,29.2929,29.3322,153700.0
2008-07-11 15:30:00,29.89,30.07,29.71,29.89,183000.0,29.342,29.5187,29.1653,29.342,183000.0
2008-07-14 09:30:00,30.18,30.68,29.89,29.98,182700.0,29.6267,30.1175,29.342,29.4304,182700.0
2008-07-14 10:00:00,29.93,30.06,29.47,29.66,159800.0,29.3813,29.5089,28.9297,29.1162,159800.0
2008-07-14 10:30:00,29.68,30.04,29.65,30.02,122000.0,29.1359,29.4893,29.1064,29.4696,122000.0
2008-07-14 11:00:00,30.03,30.06,29.63,29.76,147000.0,29.4794,29.5089,29.0868,29.2144,147000.0
2008-07-14 11:30:00,29.75,29.87,29.27,29.3,111600.0,29.2046,29.3224,28.7334,28.7628,111600.0
2008-07-14 12:00:00,29.29,29.42,29.14,29.26,187400.0,28.753,28.8806,28.6058,28.7236,187400.0
2008-07-14 12:30:00,29.26,29.55,29.15,29.44,64900.0,28.7236,29.0082,28.6156,28.9003,64900.0
2008-07-14 13:00:00,29.43,29.51,29.3,29.47,72000.0,28.8904,28.969,28.7628,28.9297,72000.0
2008-07-14 13:30:00,29.46,29.69,29.37,29.56,73900.0,28.9199,29.1457,28.8315,29.0181,73900.0
2008-07-14 14:00:00,29.55,29.66,29.48,29.5,893300.0,29.0082,29.1162,28.9395,28.9592,893300.0
2008-07-14 14:30:00,29.5,29.68,29.31,29.37,681600.0,28.9592,29.1359,28.7726,28.8315,681600.0
2008-07-14 15:00:00,29.37,29.64,29.3,29.51,179300.0,28.8315,29.0966,28.7628,28.969,179300.0
2008-07-14 15:30:00,29.49,29.8,29.3,29.38,281900.0,28.9493,29.2537,28.7628,28.8414,281900.0
2008-07-15 09:30:00,29.16,29.28,28.54,28.56,161000.0,28.6254,28.7432,28.0168,28.0364,161000.0
2008-07-15 10:00:00,28.59,28.65,28.14,28.36,266100.0,28.0658,28.1247,27.6241,27.8401,266100.0
2008-07-15 10:30:00,28.33,28.49,28.23,28.42,54400.0,27.8106,27.9677,27.7124,27.899,54400.0
2008-07-15 11:00:00,28.44,29.15,28.44,29.04,209200.0,27.9186,28.6156,27.9186,28.5076,209200.0
2008-07-15 11:30:00,29.03,29.06,28.7,28.93,138900.0,28.4978,28.5272,28.1738,28.3996,138900.0
2008-07-15 12:00:00,28.93,29.02,28.77,28.9,105300.0,28.3996,28.488,28.2425,28.3702,105300.0
2008-07-15 12:30:00,28.92,29.15,28.69,28.97,131900.0,28.3898,28.6156,28.164,28.4389,131900.0
2008-07-15 13:00:00,28.97,29.21,28.73,28.86,106000.0,28.4389,28.6745,28.2033,28.3309,106000.0
2008-07-15 13:30:00,28.89,29.21,28.8,29.05,99400.0,28.3603,28.6745,28.272,28.5174,99400.0
2008-07-15 14:00:00,29.09,29.28,28.89,29.25,105500.0,28.5567,28.7432,28.3603,28.7137,105500.0
2008-07-15 14:30:00,29.24,29.4,29.16,29.24,116300.0,28.7039,28.861,28.6254,28.7039,116300.0
2008-07-15 15:00:00,29.23,29.62,29.22,29.29,123300.0,28.6941,29.077,28.6843,28.753,123300.0
2008-07-15 15:30:00,29.28,29.45,28.99,29.0,161200.0,28.7432,28.9101,28.4585,28.4683,161200.0
2008-07-16 09:30:00,31.0,32.1,30.66,31.56,1645000.0,30.4317,31.5115,30.0979,30.9814,1645000.0
2008-07-16 10:00:00,31.6,32.0,31.53,31.86,682900.0,31.0207,31.4133,30.9519,31.2759,682900.0
2008-07-16 10:30:00,31.84,32.35,31.5,32.09,572700.0,31.2563,31.7569,30.9225,31.5017,572700.0
2008-07-16 11:00:00,32.11,32.32,31.77,31.84,299700.0,31.5213,31.7275,31.1875,31.2563,299700.0
2008-07-16 11:30:00,31.86,32.04,31.5,31.94,262500.0,31.2759,31.4526,30.9225,31.3544,262500.0
2008-07-16 12:00:00,31.93,32.0,31.76,31.9,226500.0,31.3446,31.4133,31.1777,31.3152,226500.0
2008-07-16 12:30:00,31.9,32.09,31.76,31.99,218000.0,31.3152,31.5017,31.1777,31.4035,218000.0
2008-07-16 13:00:00,31.98,32.19,31.92,32.02,264000.0,31.3937,31.5998,31.3348,31.433,264000.0
2008-07-16 13:30:00,32.02,32.04,31.71,31.89,234200.0,31.433,31.4526,31.1286,31.3053,234200.0
2008-07-16 14:00:00,31.89,31.9,31.49,31.61,383200.0,31.3053,31.3152,30.9127,31.0305,383200.0
2008-07-16 14:30:00,31.61,31.66,31.48,31.64,385300.0,31.0305,31.0796,30.9029,31.0599,385300.0
2008-07-16 15:00:00,31.63,31.64,31.47,31.49,307200.0,31.0501,31.0599,30.893,30.9127,307200.0
2008-07-16 15:30:00,31.49,31.49,30.96,31.07,874800.0,30.9127,30.9127,30.3924,30.5004,874800.0
2008-07-17 09:30:00,31.74,32.9,31.74,32.48,518700.0,31.1581,32.2968,31.1581,31.8845,518700.0
2008-07-17 10:00:00,32.46,32.5,31.76,32.0,505300.0,31.8649,31.9042,31.1777,31.4133,505300.0
2008-07-17 10:30:00,31.98,31.98,31.64,31.75,241800.0,31.3937,31.3937,31.0599,31.1679,241800.0
2008-07-17 11:00:00,31.76,31.77,31.34,31.45,289700.0,31.1777,31.1875,30.7654,30.8734,289700.0
2008-07-17 11:30:00,31.45,32.15,31.35,32.11,343300.0,30.8734,31.5606,30.7752,31.5213,343300.0
2008-07-17 12:00:00,32.11,32.4,32.08,32.35,454100.0,31.5213,31.806,31.4919,31.7569,454100.0
2008-07-17 12:30:00,32.34,32.44,32.03,32.41,176500.0,31.7471,31.8453,31.4428,31.8158,176500.0
2008-07-17 13:00:00,32.41,32.76,32.24,32.56,261600.0,31.8158,32.1594,31.6489,31.9631,261600.0
2008-07-17 13:30:00,32.55,32.9,32.39,32.86,390200.0,31.9532,32.2968,31.7962,32.2576,390200.0
2008-07-17 14:00:00,32.86,33.0,32.71,32.91,392000.0,32.2576,32.395,32.1103,32.3066,392000.0
2008-07-17 14:30:00,32.91,33.33,32.91,33.12,801500.0,32.3066,32.7189,32.3066,32.5128,801500.0
2008-07-17 15:00:00,33.13,34.22,33.09,33.95,1131000.0,32.5226,33.5926,32.4833,33.3276,1131000.0
2008-07-17 15:30:00,33.93,34.09,33.22,33.33,1645700.0,33.3079,33.465,32.611,32.7189,1645700.0
2008-07-18 09:30:00,34.01,34.07,32.85,32.89,1034700.0,33.3865,33.4454,32.2477,32.287,1034700.0
2008-07-18 10:00:00,32.9,32.96,32.43,32.89,600900.0,32.2968,32.3557,31.8354,32.287,600900.0
2008-07-18 10:30:00,32.9,32.92,32.66,32.71,285200.0,32.2968,32.3165,32.0612,32.1103,285200.0
2008-07-18 11:00:00,32.72,32.87,32.7,32.79,135900.0,32.1201,32.2674,32.1005,32.1888,135900.0
2008-07-18 11:30:00,32.8,32.83,32.65,32.74,150900.0,32.1987,32.2281,32.0514,32.1398,150900.0
2008-07-18 12:00:00,32.72,32.8,32.5,32.67,206600.0,32.1201,32.1987,31.9042,32.071,206600.0
2008-07-18 12:30:00,32.66,32.83,32.59,32.69,230900.0,32.0612,32.2281,31.9925,32.0907,230900.0
2008-07-18 13:00:00,32.71,32.91,32.7,32.78,317600.0,32.1103,32.3066,32.1005,32.179,317600.0
2008-07-18 13:30:00,32.78,32.96,32.63,32.69,112500.0,32.179,32.3557,32.0318,32.0907,112500.0
2008-07-18 14:00:00,32.68,32.79,32.62,32.68,137300.0,32.0809,32.1888,32.022,32.0809,137300.0
2008-07-18 14:30:00,32.68,32.78,32.59,32.74,127300.0,32.0809,32.179,31.9925,32.1398,127300.0
2008-07-18 15:00:00,32.75,32.97,32.73,32.86,147800.0,32.1496,32.3655,32.1299,32.2576,147800.0
2008-07-18 15:30:00,32.87,33.17,32.86,33.0,312700.0,32.2674,32.5619,32.2576,32.395,312700.0
2008-07-21 09:30:00,33.5,33.54,32.41,32.42,263700.0,32.8858,32.9251,31.8158,31.8256,263700.0
2008-07-21 10:00:00,32.43,32.58,32.26,32.32,236800.0,31.8354,31.9827,31.6686,31.7275,236800.0
2008-07-21 10:30:00,32.31,32.35,32.1,32.15,222300.0,31.7176,31.7569,31.5115,31.5606,222300.0
2008-07-21 11:00:00,32.14,32.32,32.05,32.2,204400.0,31.5508,31.7275,31.4624,31.6097,204400.0
2008-07-21 11:30:00,32.19,32.22,32.08,32.11,189700.0,31.5998,31.6293,31.4919,31.5213,189700.0
2008-07-21 12:00:00,32.12,32.29,32.11,32.24,114300.0,31.5311,31.698,31.5213,31.6489,114300.0
2008-07-21 12:30:00,32.24,32.29,32.17,32.27,277200.0,31.6489,31.698,31.5802,31.6784,277200.0
2008-07-21 13:00:00,32.27,32.33,32.09,32.27,144400.0,31.6784,31.7373,31.5017,31.6784,144400.0
2008-07-21 13:30:00,32.26,32.41,32.25,32.34,122200.0,31.6686,31.8158,31.6587,31.7471,122200.0
2008-07-21 14:00:00,32.33,32.35,32.11,32.17,204900.0,31.7373,31.7569,31.5213,31.5802,204900.0
2008-07-21 14:30:00,32.15,32.27,32.12,32.24,114600.0,31.5606,31.6784,31.5311,31.6489,114600.0
2008-07-21 15:00:00,32.23,32.45,32.17,32.24,262800.0,31.6391,31.8551,31.5802,31.6489,262800.0
2008-07-21 15:30:00,32.25,32.42,32.16,32.25,461600.0,31.6587,31.8256,31.5704,31.6587,461600.0
2008-07-22 09:30:00,32.0,32.41,31.6,32.36,325400.0,31.4133,31.8158,31.0207,31.7667,325400.0
2008-07-22 10:00:00,32.34,32.84,32.25,32.55,305200.0,31.7471,32.2379,31.6587,31.9532,305200.0
2008-07-22 10:30:00,32.53,32.6,32.34,32.49,166800.0,31.9336,32.0023,31.7471,31.8943,166800.0
2008-07-22 11:00:00,32.5,33.09,32.48,33.01,197800.0,31.9042,32.4833,31.8845,32.4048,197800.0
2008-07-22 11:30:00,33.01,33.03,32.67,32.7,123000.0,32.4048,32.4244,32.071,32.1005,123000.0
2008-07-22 12:00:00,32.7,32.73,32.46,32.5,237600.0,32.1005,32.1299,31.8649,31.9042,237600.0
2008-07-22 12:30:00,32.5,32.63,32.46,32.5,55200.0,31.9042,32.0318,31.8649,31.9042,55200.0
2008-07-22 13:00:00,32.52,32.6,32.4,32.57,92900.0,31.9238,32.0023,31.806,31.9729,92900.0
2008-07-22 13:30:00,32.58,32.71,32.48,32.62,97400.0,31.9827,32.1103,31.8845,32.022,97400.0
2008-07-22 14:00:00,32.64,32.69,32.45,32.6,127200.0,32.0416,32.0907,31.8551,32.0023,127200.0
2008-07-22 14:30:00,32.6,32.95,32.53,32.9,262300.0,32.0023,32.3459,31.9336,32.2968,262300.0
2008-07-22 15:00:00,32.91,33.01,32.8,33.01,203400.0,32.3066,32.4048,32.1987,32.4048,203400.0
2008-07-22 15:30:00,33.0,33.4,32.97,33.28,577600.0,32.395,32.7877,32.3655,32.6699,577600.0
2008-07-23 09:30:00,32.9,33.52,32.44,32.62,193000.0,32.2968,32.9055,31.8453,32.022,193000.0
2008-07-23 10:00:00,32.62,33.25,32.57,33.05,237600.0,32.022,32.6404,31.9729,32.4441,237600.0
2008-07-23 10:30:00,33.07,33.37,32.98,33.29,182800.0,32.4637,32.7582,32.3754,32.6797,182800.0
2008-07-23 11:00:00,33.27,33.35,32.96,32.97,143600.0,32.66,32.7386,32.3557,32.3655,143600.0
2008-07-23 11:30:00,32.97,33.0,32.54,32.57,167000.0,32.3655,32.395,31.9434,31.9729,167000.0
2008-07-23 12:00:00,32.55,32.72,32.39,32.54,101500.0,31.9532,32.1201,31.7962,31.9434,101500.0
2008-07-23 12:30:00,32.57,32.83,32.31,32.73,122400.0,31.9729,32.2281,31.7176,32.1299,122400.0
2008-07-23 13:00:00,32.71,32.93,32.6,32.85,109000.0,32.1103,32.3263,32.0023,32.2477,109000.0
2008-07-23 13:30:00,32.85,33.18,32.75,32.81,151700.0,32.2477,32.5717,32.1496,32.2085,151700.0
2008-07-23 14:00:00,32.81,33.13,32.79,32.94,107200.0,32.2085,32.5226,32.1888,32.3361,107200.0
2008-07-23 14:30:00,32.94,33.04,32.69,32.78,115000.0,32.3361,32.4343,32.0907,32.179,115000.0
2008-07-23 15:00:00,32.78,32.81,32.55,32.62,109000.0,32.179,32.2085,31.9532,32.022,109000.0
2008-07-23 15:30:00,32.64,32.71,32.44,32.55,167000.0,32.0416,32.1103,31.8453,31.9532,167000.0
2008-07-24 09:30:00,32.62,32.62,31.95,32.09,118100.0,32.022,32.022,31.3642,31.5017,118100.0
2008-07-24 10:00:00,32.09,32.24,31.96,32.06,100600.0,31.5017,31.6489,31.3741,31.4722,100600.0
2008-07-24 10:30:00,32.07,32.19,31.9,31.9,106900.0,31.482,31.5998,31.3152,31.3152,106900.0
2008-07-24 11:00:00,31.87,32.04,31.19,31.2,197600.0,31.2857,31.4526,30.6182,30.628,197600.0
2008-07-24 11:30:00,31.2,31.22,30.92,31.03,337500.0,30.628,30.6476,30.3531,30.4611,337500.0
2008-07-24 12:00:00,31.04,31.11,30.75,30.78,254200.0,30.4709,30.5396,30.1862,30.2157,254200.0
2008-07-24 12:30:00,30.76,31.0,30.76,30.87,143900.0,30.1961,30.4317,30.1961,30.304,143900.0
2008-07-24 13:00:00,30.87,30.98,30.83,30.85,221500.0,30.304,30.412,30.2648,30.2844,221500.0
2008-07-24 13:30:00,30.85,30.86,30.63,30.76,152200.0,30.2844,30.2942,30.0684,30.1961,152200.0
2008-07-24 14:00:00,30.76,30.76,30.48,30.58,238000.0,30.1961,30.1961,29.9212,30.0194,238000.0
2008-07-24 14:30:00,30.58,30.59,30.32,30.42,216300.0,30.0194,30.0292,29.7641,29.8623,216300.0
2008-07-24 15:00:00,30.41,30.57,30.4,30.45,257100.0,29.8525,30.0095,29.8427,29.8917,257100.0
2008-07-24 15:30:00,30.46,30.52,30.25,30.37,389700.0,29.9016,29.9605,29.6954,29.8132,389700.0
2008-07-25 09:30:00,30.5,30.98,30.5,30.9,195400.0,29.9408,30.412,29.9408,30.3335,195400.0
2008-07-25 10:00:00,30.9,31.16,30.81,30.96,296500.0,30.3335,30.5887,30.2451,30.3924,296500.0
2008-07-25 10:30:00,30.93,31.37,30.92,31.34,175800.0,30.3629,30.7949,30.3531,30.7654,175800.0
2008-07-25 11:00:00,31.36,31.38,31.03,31.16,113200.0,30.7851,30.8047,30.4611,30.5887,113200.0
2008-07-25 11:30:00,31.15,31.35,31.08,31.17,61600.0,30.5789,30.7752,30.5102,30.5985,61600.0
2008-07-25 12:00:00,31.18,31.23,30.84,31.0,142600.0,30.6084,30.6574,30.2746,30.4317,142600.0
2008-07-25 12:30:00,30.98,31.28,30.89,31.16,130900.0,30.412,30.7065,30.3237,30.5887,130900.0
2008-07-25 13:00:00,31.15,31.29,31.01,31.07,126500.0,30.5789,30.7163,30.4415,30.5004,126500.0
2008-07-25 13:30:00,31.05,31.12,30.95,31.04,88200.0,30.4807,30.5495,30.3826,30.4709,88200.0
2008-07-25 14:00:00,31.02,31.28,30.99,31.18,86600.0,30.4513,30.7065,30.4218,30.6084,86600.0
2008-07-25 14:30:00,31.16,31.34,31.08,31.27,71800.0,30.5887,30.7654,30.5102,30.6967,71800.0
2008-07-25 15:00:00,31.27,31.38,31.14,31.19,126700.0,30.6967,30.8047,30.5691,30.6182,126700.0
2008-07-25 15:30:00,31.17,31.28,30.99,31.19,257700.0,30.5985,30.7065,30.4218,30.6182,257700.0
2008-07-28 09:30:00,31.3,31.3,30.55,30.58,200500.0,30.7262,30.7262,29.9899,30.0194,200500.0
2008-07-28 10:00:00,30.57,30.63,30.15,30.2,233400.0,30.0095,30.0684,29.5972,29.6463,233400.0
2008-07-28 10:30:00,30.21,30.3,30.06,30.07,270000.0,29.6561,29.7445,29.5089,29.5187,270000.0
2008-07-28 11:00:00,30.06,30.15,29.75,29.76,250400.0,29.5089,29.5972,29.2046,29.2144,250400.0
2008-07-28 11:30:00,29.77,29.9,29.67,29.75,292200.0,29.2242,29.3518,29.126,29.2046,292200.0
2008-07-28 12:00:00,29.75,29.86,29.73,29.8,585900.0,29.2046,29.3126,29.1849,29.2537,585900.0
2008-07-28 12:30:00,29.8,30.15,29.8,30.06,370100.0,29.2537,29.5972,29.2537,29.5089,370100.0
2008-07-28 13:00:00,30.06,30.17,30.06,30.06,182100.0,29.5089,29.6169,29.5089,29.5089,182100.0
2008-07-28 13:30:00,30.06,30.12,30.03,30.08,121400.0,29.5089,29.5678,29.4794,29.5285,121400.0
2008-07-28 14:00:00,30.09,30.19,30.03,30.05,193000.0,29.5383,29.6365,29.4794,29.4991,193000.0
2008-07-28 14:30:00,30.07,30.16,29.91,29.97,236800.0,29.5187,29.6071,29.3616,29.4205,236800.0
2008-07-28 15:00:00,29.97,30.06,29.92,29.99,181800.0,29.4205,29.5089,29.3715,29.4402,181800.0
2008-07-28 15:30:00,29.99,30.0,29.75,29.84,278600.0,29.4402,29.45,29.2046,29.2929,278600.0
2008-07-29 09:30:00,30.0,30.27,29.6,29.8,449800.0,29.45,29.715,29.0573,29.2537,449800.0
2008-07-29 10:00:00,29.8,30.34,29.7,30.29,242200.0,29.2537,29.7838,29.1555,29.7347,242200.0
2008-07-29 10:30:00,30.28,30.44,30.06,30.13,97100.0,29.7249,29.8819,29.5089,29.5776,97100.0
2008-07-29 11:00:00,30.15,30.55,30.09,30.48,165400.0,29.5972,29.9899,29.5383,29.9212,165400.0
2008-07-29 11:30:00,30.49,30.83,30.28,30.8,174900.0,29.931,30.2648,29.7249,30.2353,174900.0
2008-07-29 12:00:00,30.82,31.16,30.79,30.96,279900.0,30.255,30.5887,30.2255,30.3924,279900.0
2008-07-29 12:30:00,30.96,31.12,30.74,30.83,137000.0,30.3924,30.5495,30.1764,30.2648,137000.0
2008-07-29 13:00:00,30.84,31.23,30.8,31.23,177500.0,30.2746,30.6574,30.2353,30.6574,177500.0
2008-07-29 13:30:00,31.22,31.54,31.18,31.5,124100.0,30.6476,30.9618,30.6084,30.9225,124100.0
2008-07-29 14:00:00,31.5,31.5,31.25,31.46,151400.0,30.9225,30.9225,30.6771,30.8832,151400.0
2008-07-29 14:30:00,31.47,31.5,31.26,31.37,177900.0,30.893,30.9225,30.6869,30.7949,177900.0
2008-07-29 15:00:00,31.37,31.81,31.28,31.69,256200.0,30.7949,31.2268,30.7065,31.109,256200.0
2008-07-29 15:30:00,31.69,31.9,31.58,31.9,285000.0,31.109,31.3152,31.001,31.3152,285000.0
2008-07-30 09:30:00,32.07,32.27,31.27,31.54,244500.0,31.482,31.6784,30.6967,30.9618,244500.0
2008-07-30 10:00:00,31.56,31.79,31.53,31.57,150000.0,30.9814,31.2072,30.9519,30.9912,150000.0
2008-07-30 10:30:00,31.59,31.8,31.51,31.52,87400.0,31.0108,31.217,30.9323,30.9421,87400.0
2008-07-30 11:00:00,31.54,31.7,31.49,31.52,123300.0,30.9618,31.1188,30.9127,30.9421,123300.0
2008-07-30 11:30:00,31.52,31.61,31.47,31.59,56900.0,30.9421,31.0305,30.893,31.0108,56900.0
2008-07-30 12:00:00,31.59,31.62,31.28,31.34,186500.0,31.0108,31.0403,30.7065,30.7654,186500.0
2008-07-30 12:30:00,31.33,31.33,30.93,31.09,125200.0,30.7556,30.7556,30.3629,30.52,125200.0
2008-07-30 13:00:00,31.09,31.35,31.05,31.33,138300.0,30.52,30.7752,30.4807,30.7556,138300.0
2008-07-30 13:30:00,31.33,31.36,31.16,31.2,177400.0,30.7556,30.7851,30.5887,30.628,177400.0
2008-07-30 14:00:00,31.22,31.4,31.11,31.38,144000.0,30.6476,30.8243,30.5396,30.8047,144000.0
2008-07-30 14:30:00,31.37,31.6,31.33,31.6,129300.0,30.7949,31.0207,30.7556,31.0207,129300.0
2008-07-30 15:00:00,31.6,31.92,31.6,31.92,225800.0,31.0207,31.3348,31.0207,31.3348,225800.0
2008-07-30 15:30:00,31.93,32.14,31.84,31.97,296100.0,31.3446,31.5508,31.2563,31.3839,296100.0
2008-07-31 09:30:00,31.71,31.77,31.29,31.62,103700.0,31.1286,31.1875,30.7163,31.0403,103700.0
2008-07-31 10:00:00,31.57,32.08,31.29,32.03,128700.0,30.9912,31.4919,30.7163,31.4428,128700.0
2008-07-31 10:30:00,32.04,32.14,31.86,31.93,124000.0,31.4526,31.5508,31.2759,31.3446,124000.0
2008-07-31 11:00:00,31.96,31.96,31.59,31.6,109000.0,31.3741,31.3741,31.0108,31.0207,109000.0
2008-07-31 11:30:00,31.59,31.61,31.16,31.38,125000.0,31.0108,31.0305,30.5887,30.8047,125000.0
2008-07-31 12:00:00,31.35,31.41,30.95,31.07,267100.0,30.7752,30.8341,30.3826,30.5004,267100.0
2008-07-31 12:30:00,31.05,31.31,31.04,31.13,126400.0,30.4807,30.736,30.4709,30.5593,126400.0
2008-07-31 13:00:00,31.12,31.31,31.1,31.26,128700.0,30.5495,30.736,30.5298,30.6869,128700.0
2008-07-31 13:30:00,31.27,31.34,30.97,31.01,218800.0,30.6967,30.7654,30.4022,30.4415,218800.0
2008-07-31 14:00:00,31.01,31.17,30.96,31.04,177600.0,30.4415,30.5985,30.3924,30.4709,177600.0
2008-07-31 14:30:00,31.04,31.43,31.04,31.43,174100.0,30.4709,30.8538,30.4709,30.8538,174100.0
2008-07-31 15:00:00,31.44,31.49,31.14,31.18,173300.0,30.8636,30.9127,30.5691,30.6084,173300.0
2008-07-31 15:30:00,31.2,31.2,30.88,30.9,330600.0,30.628,30.628,30.3139,30.3335,330600.0
2008-08-01 09:30:00,31.5,31.68,30.5,30.71,166200.0,30.9225,31.0992,29.9408,30.147,166200.0
2008-08-01 10:00:00,30.78,30.86,30.35,30.56,126100.0,30.2157,30.2942,29.7936,29.9997,126100.0
2008-08-01 10:30:00,30.56,31.23,30.52,31.05,168500.0,29.9997,30.6574,29.9605,30.4807,168500.0
2008-08-01 11:00:00,31.07,31.08,30.78,30.95,116000.0,30.5004,30.5102,30.2157,30.3826,116000.0
2008-08-01 11:30:00,30.97,31.33,30.94,31.2,108400.0,30.4022,30.7556,30.3728,30.628,108400.0
2008-08-01 12:00:00,31.17,31.33,31.01,31.26,158500.0,30.5985,30.7556,30.4415,30.6869,158500.0
2008-08-01 12:30:00,31.26,31.27,30.75,30.75,87500.0,30.6869,30.6967,30.1862,30.1862,87500.0
2008-08-01 13:00:00,30.79,31.19,30.79,31.17,63300.0,30.2255,30.6182,30.2255,30.5985,63300.0
2008-08-01 13:30:00,31.17,31.37,31.15,31.27,79000.0,30.5985,30.7949,30.5789,30.6967,79000.0
2008-08-01 14:00:00,31.25,31.33,30.92,30.98,143400.0,30.6771,30.7556,30.3531,30.412,143400.0
2008-08-01 14:30:00,30.95,31.09,30.82,31.08,91200.0,30.3826,30.52,30.255,30.5102,91200.0
2008-08-01 15:00:00,31.08,31.14,30.81,31.09,120400.0,30.5102,30.5691,30.2451,30.52,120400.0
2008-08-01 15:30:00,31.08,31.63,31.01,31.28,753900.0,30.5102,31.0501,30.4415,30.7065,753900.0
2008-08-04 09:30:00,31.32,31.55,30.52,30.57,107400.0,30.7458,30.9716,29.9605,30.0095,107400.0
2008-08-04 10:00:00,30.57,30.61,30.46,30.49,156300.0,30.0095,30.0488,29.9016,29.931,156300.0
2008-08-04 10:30:00,30.49,30.53,29.99,30.0,190400.0,29.931,29.9703,29.4402,29.45,190400.0
2008-08-04 11:00:00,30.0,30.0,29.75,29.79,235100.0,29.45,29.45,29.2046,29.2438,235100.0
2008-08-04 11:30:00,29.77,29.89,29.45,29.64,256500.0,29.2242,29.342,28.9101,29.0966,256500.0
2008-08-04 12:00:00,29.64,29.7,29.26,29.5,265200.0,29.0966,29.1555,28.7236,28.9592,265200.0
2008-08-04 12:30:00,29.5,29.51,29.09,29.27,165400.0,28.9592,28.969,28.5567,28.7334,165400.0
2008-08-04 13:00:00,29.25,29.51,29.25,29.48,157500.0,28.7137,28.969,28.7137,28.9395,157500.0
2008-08-04 13:30:00,29.47,29.71,29.46,29.68,157700.0,28.9297,29.1653,28.9199,29.1359,157700.0
2008-08-04 14:00:00,29.68,29.77,29.55,29.73,145400.0,29.1359,29.2242,29.0082,29.1849,145400.0
2008-08-04 14:30:00,29.72,29.78,29.6,29.77,134000.0,29.1751,29.234,29.0573,29.2242,134000.0
2008-08-04 15:00:00,29.75,29.83,29.4,29.4,307300.0,29.2046,29.2831,28.861,28.861,307300.0
2008-08-04 15:30:00,29.4,29.57,29.34,29.54,490400.0,28.861,29.0279,28.8021,28.9984,490400.0
2008-08-05 09:30:00,29.69,30.64,29.69,30.61,318800.0,29.1457,30.0783,29.1457,30.0488,318800.0
2008-08-05 10:00:00,30.64,30.82,30.53,30.61,251500.0,30.0783,30.255,29.9703,30.0488,251500.0
2008-08-05 10:30:00,30.59,30.79,30.55,30.69,215500.0,30.0292,30.2255,29.9899,30.1273,215500.0
2008-08-05 11:00:00,30.71,31.02,30.65,31.0,224500.0,30.147,30.4513,30.0881,30.4317,224500.0
2008-08-05 11:30:00,30.98,31.15,30.91,31.15,158300.0,30.412,30.5789,30.3433,30.5789,158300.0
2008-08-05 12:00:00,31.17,31.24,30.49,30.53,189900.0,30.5985,30.6673,29.931,29.9703,189900.0
2008-08-05 12:30:00,30.53,30.65,30.2,30.24,204700.0,29.9703,30.0881,29.6463,29.6856,204700.0
2008-08-05 13:00:00,30.24,30.27,29.92,29.96,224100.0,29.6856,29.715,29.3715,29.4107,224100.0
2008-08-05 13:30:00,29.95,30.04,29.73,29.88,224100.0,29.4009,29.4893,29.1849,29.3322,224100.0
2008-08-05 14:00:00,29.89,30.47,29.82,30.42,242200.0,29.342,29.9114,29.2733,29.8623,242200.0
2008-08-05 14:30:00,30.43,30.55,30.13,30.46,241500.0,29.8721,29.9899,29.5776,29.9016,241500.0
2008-08-05 15:00:00,30.46,30.58,30.28,30.43,189000.0,29.9016,30.0194,29.7249,29.8721,189000.0
2008-08-05 15:30:00,30.43,30.86,30.36,30.7,330000.0,29.8721,30.2942,29.8034,30.1372,330000.0
2008-08-06 09:30:00,30.74,32.3,30.74,32.2,622600.0,30.1764,31.7078,30.1764,31.6097,622600.0
2008-08-06 10:00:00,32.18,33.0,32.01,32.46,826500.0,31.59,32.395,31.4231,31.8649,826500.0
2008-08-06 10:30:00,32.45,33.75,32.45,33.34,722000.0,31.8551,33.1312,31.8551,32.7288,722000.0
2008-08-06 11:00:00,33.34,33.34,32.81,33.0,644300.0,32.7288,32.7288,32.2085,32.395,644300.0
2008-08-06 11:30:00,33.0,33.02,32.58,32.84,308400.0,32.395,32.4146,31.9827,32.2379,308400.0
2008-08-06 12:00:00,32.84,32.99,32.64,32.86,171900.0,32.2379,32.3852,32.0416,32.2576,171900.0
2008-08-06 12:30:00,32.86,33.0,32.72,32.94,196300.0,32.2576,32.395,32.1201,32.3361,196300.0
2008-08-06 13:00:00,32.94,33.11,32.85,33.01,218600.0,32.3361,32.503,32.2477,32.4048,218600.0
2008-08-06 13:30:00,33.02,33.07,32.79,32.95,177000.0,32.4146,32.4637,32.1888,32.3459,177000.0
2008-08-06 14:00:00,32.95,33.04,32.7,32.71,247700.0,32.3459,32.4343,32.1005,32.1103,247700.0
2008-08-06 14:30:00,32.71,33.05,32.71,32.94,199800.0,32.1103,32.4441,32.1103,32.3361,199800.0
2008-08-06 15:00:00,32.93,32.99,32.46,32.47,365500.0,32.3263,32.3852,31.8649,31.8747,365500.0
2008-08-06 15:30:00,32.48,32.72,32.4,32.53,720100.0,31.8845,32.1201,31.806,31.9336,720100.0
2008-08-07 09:30:00,32.23,33.22,32.1,33.07,259500.0,31.6391,32.611,31.5115,32.4637,259500.0
2008-08-07 10:00:00,33.11,33.5,33.01,33.4,271200.0,32.503,32.8858,32.4048,32.7877,271200.0
2008-08-07 10:30:00,33.4,33.4,33.05,33.31,312800.0,32.7877,32.7877,32.4441,32.6993,312800.0
2008-08-07 11:00:00,33.32,33.67,33.3,33.54,277500.0,32.7091,33.0527,32.6895,32.9251,277500.0
2008-08-07 11:30:00,33.54,34.08,33.53,34.02,383900.0,32.9251,33.4552,32.9153,33.3963,383900.0
2008-08-07 12:00:00,34.0,34.44,33.98,34.07,361700.0,33.3767,33.8086,33.357,33.4454,361700.0
2008-08-07 12:30:00,34.07,34.1,33.42,33.45,376400.0,33.4454,33.4748,32.8073,32.8367,376400.0
2008-08-07 13:00:00,33.45,33.76,33.26,33.75,420000.0,32.8367,33.1411,32.6502,33.1312,420000.0
2008-08-07 13:30:00,33.73,33.96,33.55,33.56,599600.0,33.1116,33.3374,32.9349,32.9447,599600.0
2008-08-07 14:00:00,33.59,33.7,33.5,33.55,158600.0,32.9742,33.0822,32.8858,32.9349,158600.0
2008-08-07 14:30:00,33.56,33.92,33.53,33.91,275900.0,32.9447,33.2981,32.9153,33.2883,275900.0
2008-08-07 15:00:00,33.91,33.94,33.53,33.64,374100.0,33.2883,33.3178,32.9153,33.0233,374100.0
2008-08-07 15:30:00,33.63,33.68,33.5,33.51,451500.0,33.0134,33.0625,32.8858,32.8956,451500.0
2008-08-08 09:30:00,33.37,33.5,32.97,33.44,200100.0,32.7582,32.8858,32.3655,32.8269,200100.0
2008-08-08 10:00:00,33.44,34.0,33.29,33.96,386400.0,32.8269,33.3767,32.6797,33.3374,386400.0
2008-08-08 10:30:00,33.97,34.79,33.6,34.54,491600.0,33.3472,34.1522,32.984,33.9068,491600.0
2008-08-08 11:00:00,34.56,35.0,34.54,34.96,331300.0,33.9264,34.3583,33.9068,34.3191,331300.0
2008-08-08 11:30:00,34.97,34.99,34.53,34.57,390400.0,34.3289,34.3485,33.8969,33.9362,390400.0
2008-08-08 12:00:00,34.57,34.66,34.4,34.56,289900.0,33.9362,34.0246,33.7693,33.9264,289900.0
2008-08-08 12:30:00,34.55,34.58,34.31,34.33,274900.0,33.9166,33.946,33.681,33.7006,274900.0
2008-08-08 13:00:00,34.33,34.75,34.29,34.74,306900.0,33.7006,34.1129,33.6613,34.1031,306900.0
2008-08-08 13:30:00,34.71,34.84,34.66,34.74,234300.0,34.0736,34.2013,34.0246,34.1031,234300.0
2008-08-08 14:00:00,34.73,35.04,34.72,35.0,427600.0,34.0933,34.3976,34.0835,34.3583,427600.0
2008-08-08 14:30:00,35.0,35.39,34.83,34.85,387400.0,34.3583,34.7412,34.1914,34.2111,387400.0
2008-08-08 15:00:00,34.85,35.16,34.6,34.75,606200.0,34.2111,34.5154,33.9657,34.1129,606200.0
2008-08-08 15:30:00,34.75,35.31,34.74,35.26,866500.0,34.1129,34.6626,34.1031,34.6136,866500.0
2008-08-11 09:30:00,35.0,35.0,34.05,34.19,469900.0,34.3583,34.3583,33.4257,33.5632,469900.0
2008-08-11 10:00:00,34.21,34.3,34.0,34.07,400300.0,33.5828,33.6712,33.3767,33.4454,400300.0
2008-08-11 10:30:00,34.06,34.1,33.28,33.43,470800.0,33.4356,33.4748,32.6699,32.8171,470800.0
2008-08-11 11:00:00,33.41,33.85,33.38,33.81,290900.0,32.7975,33.2294,32.768,33.1901,290900.0
2008-08-11 11:30:00,33.81,33.81,33.44,33.6,307500.0,33.1901,33.1901,32.8269,32.984,307500.0
2008-08-11 12:00:00,33.6,33.6,33.35,33.45,199900.0,32.984,32.984,32.7386,32.8367,199900.0
2008-08-11 12:30:00,33.45,33.46,32.71,32.85,428700.0,32.8367,32.8466,32.1103,32.2477,428700.0
2008-08-11 13:00:00,32.84,32.99,32.79,32.97,253400.0,32.2379,32.3852,32.1888,32.3655,253400.0
2008-08-11 13:30:00,32.97,33.1,32.93,32.98,260100.0,32.3655,32.4932,32.3263,32.3754,260100.0
2008-08-11 14:00:00,32.97,33.02,32.64,32.77,281800.0,32.3655,32.4146,32.0416,32.1692,281800.0
2008-08-11 14:30:00,32.76,32.81,32.27,32.38,325000.0,32.1594,32.2085,31.6784,31.7864,325000.0
2008-08-11 15:00:00,32.41,32.66,32.36,32.43,318200.0,31.8158,32.0612,31.7667,31.8354,318200.0
2008-08-11 15:30:00,32.44,32.68,32.26,32.61,590300.0,31.8453,32.0809,31.6686,32.0121,590300.0
2008-08-12 09:30:00,32.74,32.9,32.2,32.23,261700.0,32.1398,32.2968,31.6097,31.6391,261700.0
2008-08-12 10:00:00,32.2,32.56,32.1,32.22,218800.0,31.6097,31.9631,31.5115,31.6293,218800.0
2008-08-12 10:30:00,32.22,32.54,32.18,32.5,228800.0,31.6293,31.9434,31.59,31.9042,228800.0
2008-08-12 11:00:00,32.5,32.65,32.5,32.58,177700.0,31.9042,32.0514,31.9042,31.9827,177700.0
2008-08-12 11:30:00,32.59,32.88,32.54,32.69,178500.0,31.9925,32.2772,31.9434,32.0907,178500.0
2008-08-12 12:00:00,32.67,33.06,32.67,33.02,297400.0,32.071,32.4539,32.071,32.4146,297400.0
2008-08-12 12:30:00,33.02,33.08,32.84,33.02,241900.0,32.4146,32.4735,32.2379,32.4146,241900.0
2008-08-12 13:00:00,33.02,33.2,32.97,33.1,133800.0,32.4146,32.5913,32.3655,32.4932,133800.0
2008-08-12 13:30:00,33.11,33.28,33.05,33.25,120200.0,32.503,32.6699,32.4441,32.6404,120200.0
2008-08-12 14:00:00,33.25,33.32,33.16,33.28,204300.0,32.6404,32.7091,32.5521,32.6699,204300.0
2008-08-12 14:30:00,33.28,33.41,33.25,33.33,260800.0,32.6699,32.7975,32.6404,32.7189,260800.0
2008-08-12 15:00:00,33.32,33.34,33.18,33.22,352600.0,32.7091,32.7288,32.5717,32.611,352600.0
2008-08-12 15:30:00,33.19,33.25,32.89,33.2,338100.0,32.5815,32.6404,32.287,32.5913,338100.0
2008-08-13 09:30:00,33.07,33.33,32.21,32.37,240500.0,32.4637,32.7189,31.6195,31.7765,240500.0
2008-08-13 10:00:00,32.37,32.88,32.25,32.64,179700.0,31.7765,32.2772,31.6587,32.0416,179700.0
2008-08-13 10:30:00,32.64,32.67,32.33,32.5,208800.0,32.0416,32.071,31.7373,31.9042,208800.0
2008-08-13 11:00:00,32.51,32.55,32.32,32.47,163700.0,31.914,31.9532,31.7275,31.8747,163700.0
2008-08-13 11:30:00,32.47,32.56,32.36,32.47,150100.0,31.8747,31.9631,31.7667,31.8747,150100.0
2008-08-13 12:00:00,32.47,32.49,32.31,32.4,111000.0,31.8747,31.8943,31.7176,31.806,111000.0
2008-08-13 12:30:00,32.4,32.59,32.34,32.58,168400.0,31.806,31.9925,31.7471,31.9827,168400.0
2008-08-13 13:00:00,32.59,32.73,32.46,32.7,155600.0,31.9925,32.1299,31.8649,32.1005,155600.0
2008-08-13 13:30:00,32.72,33.05,32.71,32.94,292500.0,32.1201,32.4441,32.1103,32.3361,292500.0
2008-08-13 14:00:00,32.95,33.09,32.86,33.02,255800.0,32.3459,32.4833,32.2576,32.4146,255800.0
2008-08-13 14:30:00,33.01,33.23,32.96,33.17,177500.0,32.4048,32.6208,32.3557,32.5619,177500.0
2008-08-13 15:00:00,33.17,33.31,32.89,33.0,209400.0,32.5619,32.6993,32.287,32.395,209400.0
2008-08-13 15:30:00,33.02,33.23,32.88,33.17,272900.0,32.4146,32.6208,32.2772,32.5619,272900.0
2008-08-14 09:30:00,32.89,33.2,32.66,32.96,108300.0,32.287,32.5913,32.0612,32.3557,108300.0
2008-08-14 10:00:00,32.97,33.31,32.96,33.23,159200.0,32.3655,32.6993,32.3557,32.6208,159200.0
2008-08-14 10:30:00,33.24,33.78,33.24,33.76,232500.0,32.6306,33.1607,32.6306,33.1411,232500.0
2008-08-14 11:00:00,33.75,34.0,33.63,33.74,112900.0,33.1312,33.3767,33.0134,33.1214,112900.0
2008-08-14 11:30:00,33.78,33.94,33.62,33.86,143000.0,33.1607,33.3178,33.0036,33.2392,143000.0
2008-08-14 12:00:00,33.86,33.91,33.6,33.71,98700.0,33.2392,33.2883,32.984,33.092,98700.0
2008-08-14 12:30:00,33.7,34.0,33.62,33.91,80400.0,33.0822,33.3767,33.0036,33.2883,80400.0
2008-08-14 13:00:00,33.89,33.94,33.74,33.86,61600.0,33.2687,33.3178,33.1214,33.2392,61600.0
2008-08-14 13:30:00,33.86,33.99,33.83,33.97,100400.0,33.2392,33.3668,33.2098,33.3472,100400.0
2008-08-14 14:00:00,33.95,34.02,33.8,33.98,146700.0,33.3276,33.3963,33.1803,33.357,146700.0
2008-08-14 14:30:00,33.98,34.0,33.88,33.98,130800.0,33.357,33.3767,33.2589,33.357,130800.0
2008-08-14 15:00:00,33.99,34.0,33.88,33.96,169300.0,33.3668,33.3767,33.2589,33.3374,169300.0
2008-08-14 15:30:00,33.96,34.06,33.92,33.94,304900.0,33.3374,33.4356,33.2981,33.3178,304900.0
2008-08-15 09:30:00,34.07,34.25,33.15,33.71,137900.0,33.4454,33.6221,32.5422,33.092,137900.0
2008-08-15 10:00:00,33.71,33.74,33.09,33.27,120200.0,33.092,33.1214,32.4833,32.66,120200.0
2008-08-15 10:30:00,33.31,33.49,33.27,33.45,105100.0,32.6993,32.876,32.66,32.8367,105100.0
2008-08-15 11:00:00,33.47,33.65,33.42,33.6,55600.0,32.8564,33.0331,32.8073,32.984,55600.0
2008-08-15 11:30:00,33.62,33.78,33.38,33.47,94900.0,33.0036,33.1607,32.768,32.8564,94900.0
2008-08-15 12:00:00,33.47,33.51,33.27,33.34,56300.0,32.8564,32.8956,32.66,32.7288,56300.0
2008-08-15 12:30:00,33.37,33.52,33.33,33.34,50400.0,32.7582,32.9055,32.7189,32.7288,50400.0
2008-08-15 13:00:00,33.35,33.48,33.33,33.42,71600.0,32.7386,32.8662,32.7189,32.8073,71600.0
2008-08-15 13:30:00,33.42,33.45,33.26,33.31,71000.0,32.8073,32.8367,32.6502,32.6993,71000.0
2008-08-15 14:00:00,33.32,33.32,33.13,33.19,82700.0,32.7091,32.7091,32.5226,32.5815,82700.0
2008-08-15 14:30:00,33.18,33.38,33.14,33.35,83800.0,32.5717,32.768,32.5324,32.7386,83800.0
2008-08-15 15:00:00,33.32,33.57,33.31,33.52,102600.0,32.7091,32.9545,32.6993,32.9055,102600.0
2008-08-15 15:30:00,33.52,33.53,33.33,33.34,128100.0,32.9055,32.9153,32.7189,32.7288,128100.0
2008-08-18 09:30:00,33.5,33.6,33.23,33.38,91500.0,32.8858,32.984,32.6208,32.768,91500.0
2008-08-18 10:00:00,33.35,33.42,33.06,33.28,101400.0,32.7386,32.8073,32.4539,32.6699,101400.0
2008-08-18 10:30:00,33.28,33.41,33.17,33.27,93300.0,32.6699,32.7975,32.5619,32.66,93300.0
2008-08-18 11:00:00,33.28,33.36,33.13,33.3,81800.0,32.6699,32.7484,32.5226,32.6895,81800.0
2008-08-18 11:30:00,33.3,33.32,33.13,33.13,34300.0,32.6895,32.7091,32.5226,32.5226,34300.0
2008-08-18 12:00:00,33.13,33.13,32.87,32.95,59500.0,32.5226,32.5226,32.2674,32.3459,59500.0
2008-08-18 12:30:00,32.96,32.98,32.69,32.77,60300.0,32.3557,32.3754,32.0907,32.1692,60300.0
2008-08-18 13:00:00,32.77,33.1,32.77,33.05,103800.0,32.1692,32.4932,32.1692,32.4441,103800.0
2008-08-18 13:30:00,33.05,33.13,32.96,32.98,355900.0,32.4441,32.5226,32.3557,32.3754,355900.0
2008-08-18 14:00:00,32.98,32.98,32.72,32.79,84400.0,32.3754,32.3754,32.1201,32.1888,84400.0
2008-08-18 14:30:00,32.79,32.98,32.75,32.97,89700.0,32.1888,32.3754,32.1496,32.3655,89700.0
2008-08-18 15:00:00,32.97,32.99,32.83,32.9,96500.0,32.3655,32.3852,32.2281,32.2968,96500.0
2008-08-18 15:30:00,32.9,33.08,32.84,33.06,178400.0,32.2968,32.4735,32.2379,32.4539,178400.0
2008-08-19 09:30:00,33.15,33.37,31.89,32.08,209000.0,32.5422,32.7582,31.3053,31.4919,209000.0
2008-08-19 10:00:00,32.09,32.26,31.95,32.26,150900.0,31.5017,31.6686,31.3642,31.6686,150900.0
2008-08-19 10:30:00,32.24,32.44,32.19,32.37,87700.0,31.6489,31.8453,31.5998,31.7765,87700.0
2008-08-19 11:00:00,32.39,32.43,32.25,32.43,38700.0,31.7962,31.8354,31.6587,31.8354,38700.0
2008-08-19 11:30:00,32.43,32.52,32.17,32.22,112100.0,31.8354,31.9238,31.5802,31.6293,112100.0
2008-08-19 12:00:00,32.23,32.28,32.04,32.25,103300.0,31.6391,31.6882,31.4526,31.6587,103300.0
2008-08-19 12:30:00,32.28,32.32,32.11,32.11,80400.0,31.6882,31.7275,31.5213,31.5213,80400.0
2008-08-19 13:00:00,32.14,32.16,31.98,32.04,107900.0,31.5508,31.5704,31.3937,31.4526,107900.0
2008-08-19 13:30:00,32.07,32.29,32.03,32.25,109800.0,31.482,31.698,31.4428,31.6587,109800.0
2008-08-19 14:00:00,32.25,32.35,32.24,32.3,127500.0,31.6587,31.7569,31.6489,31.7078,127500.0
2008-08-19 14:30:00,32.3,32.46,32.28,32.41,163200.0,31.7078,31.8649,31.6882,31.8158,163200.0
2008-08-19 15:00:00,32.4,32.51,32.28,32.42,213200.0,31.806,31.914,31.6882,31.8256,213200.0
2008-08-19 15:30:00,32.4,32.43,32.2,32.43,138700.0,31.806,31.8354,31.6097,31.8354,138700.0
2008-08-20 09:30:00,32.51,32.73,32.34,32.6,54700.0,31.914,32.1299,31.7471,32.0023,54700.0
2008-08-20 10:00:00,32.62,32.73,32.41,32.51,58500.0,32.022,32.1299,31.8158,31.914,58500.0
2008-08-20 10:30:00,32.53,32.61,32.21,32.55,65600.0,31.9336,32.0121,31.6195,31.9532,65600.0
2008-08-20 11:00:00,32.55,32.66,32.35,32.5,69700.0,31.9532,32.0612,31.7569,31.9042,69700.0
2008-08-20 11:30:00,32.51,32.52,32.22,32.3,63300.0,31.914,31.9238,31.6293,31.7078,63300.0
2008-08-20 12:00:00,32.3,32.48,32.16,32.45,67100.0,31.7078,31.8845,31.5704,31.8551,67100.0
2008-08-20 12:30:00,32.46,32.5,32.35,32.49,77700.0,31.8649,31.9042,31.7569,31.8943,77700.0
2008-08-20 13:00:00,32.49,32.56,32.47,32.54,47500.0,31.8943,31.9631,31.8747,31.9434,47500.0
2008-08-20 13:30:00,32.55,32.56,32.48,32.52,50400.0,31.9532,31.9631,31.8845,31.9238,50400.0
2008-08-20 14:00:00,32.51,32.52,32.3,32.4,76100.0,31.914,31.9238,31.7078,31.806,76100.0
2008-08-20 14:30:00,32.39,32.5,32.39,32.47,103700.0,31.7962,31.9042,31.7962,31.8747,103700.0
2008-08-20 15:00:00,32.48,32.61,32.45,32.55,113100.0,31.8845,32.0121,31.8551,31.9532,113100.0
2008-08-20 15:30:00,32.55,32.8,32.43,32.8,123800.0,31.9532,32.1987,31.8354,32.1987,123800.0
2008-08-21 09:30:00,32.61,33.13,32.55,33.06,76800.0,32.0121,32.5226,31.9532,32.4539,76800.0
2008-08-21 10:00:00,33.11,33.25,32.8,33.0,115700.0,32.503,32.6404,32.1987,32.395,115700.0
2008-08-21 10:30:00,33.0,33.07,32.8,32.93,74300.0,32.395,32.4637,32.1987,32.3263,74300.0
2008-08-21 11:00:00,32.94,33.03,32.78,33.03,50000.0,32.3361,32.4244,32.179,32.4244,50000.0
2008-08-21 11:30:00,33.07,33.18,32.9,33.01,124800.0,32.4637,32.5717,32.2968,32.4048,124800.0
2008-08-21 12:00:00,33.01,33.09,32.96,32.98,89200.0,32.4048,32.4833,32.3557,32.3754,89200.0
2008-08-21 12:30:00,32.96,33.05,32.95,33.05,61100.0,32.3557,32.4441,32.3459,32.4441,61100.0
2008-08-21 13:00:00,33.04,33.24,33.0,33.24,56000.0,32.4343,32.6306,32.395,32.6306,56000.0
2008-08-21 13:30:00,33.24,33.42,33.23,33.36,93300.0,32.6306,32.8073,32.6208,32.7484,93300.0
2008-08-21 14:00:00,33.36,33.5,33.28,33.47,104000.0,32.7484,32.8858,32.6699,32.8564,104000.0
2008-08-21 14:30:00,33.48,33.55,33.35,33.4,103800.0,32.8662,32.9349,32.7386,32.7877,103800.0
2008-08-21 15:00:00,33.41,33.59,33.4,33.46,103800.0,32.7975,32.9742,32.7877,32.8466,103800.0
2008-08-21 15:30:00,33.44,33.56,33.3,33.34,161300.0,32.8269,32.9447,32.6895,32.7288,161300.0
2008-08-22 09:30:00,33.54,33.54,32.61,33.23,205400.0,32.9251,32.9251,32.0121,32.6208,205400.0
2008-08-22 10:00:00,33.25,33.53,33.0,33.53,134800.0,32.6404,32.9153,32.395,32.9153,134800.0
2008-08-22 10:30:00,33.53,33.58,33.28,33.29,67500.0,32.9153,32.9644,32.6699,32.6797,67500.0
2008-08-22 11:00:00,33.31,33.32,33.12,33.19,79500.0,32.6993,32.7091,32.5128,32.5815,79500.0
2008-08-22 11:30:00,33.2,33.34,33.1,33.32,84000.0,32.5913,32.7288,32.4932,32.7091,84000.0
2008-08-22 12:00:00,33.33,33.35,32.78,32.78,70900.0,32.7189,32.7386,32.179,32.179,70900.0
2008-08-22 12:30:00,32.78,32.81,32.75,32.8,57300.0,32.179,32.2085,32.1496,32.1987,57300.0
2008-08-22 13:00:00,32.81,32.99,32.81,32.85,47900.0,32.2085,32.3852,32.2085,32.2477,47900.0
2008-08-22 13:30:00,32.86,32.88,32.82,32.88,56200.0,32.2576,32.2772,32.2183,32.2772,56200.0
2008-08-22 14:00:00,32.87,33.05,32.84,33.0,145000.0,32.2674,32.4441,32.2379,32.395,145000.0
2008-08-22 14:30:00,33.0,33.07,32.98,33.01,124900.0,32.395,32.4637,32.3754,32.4048,124900.0
2008-08-22 15:00:00,33.0,33.09,32.98,32.99,100600.0,32.395,32.4833,32.3754,32.3852,100600.0
2008-08-22 15:30:00,33.0,33.16,32.98,33.16,187100.0,32.395,32.5521,32.3754,32.5521,187100.0
2008-08-25 09:30:00,32.96,32.96,32.0,32.27,126400.0,32.3557,32.3557,31.4133,31.6784,126400.0
2008-08-25 10:00:00,32.3,32.44,32.19,32.34,57500.0,31.7078,31.8453,31.5998,31.7471,57500.0
2008-08-25 10:30:00,32.34,32.34,31.97,32.03,97900.0,31.7471,31.7471,31.3839,31.4428,97900.0
2008-08-25 11:00:00,32.03,32.06,31.99,32.04,79300.0,31.4428,31.4722,31.4035,31.4526,79300.0
2008-08-25 11:30:00,32.03,32.13,31.99,32.01,73800.0,31.4428,31.5409,31.4035,31.4231,73800.0
2008-08-25 12:00:00,32.01,32.03,31.75,31.81,132100.0,31.4231,31.4428,31.1679,31.2268,132100.0
2008-08-25 12:30:00,31.8,31.8,31.3,31.39,165200.0,31.217,31.217,30.7262,30.8145,165200.0
2008-08-25 13:00:00,31.39,31.62,31.37,31.57,43800.0,30.8145,31.0403,30.7949,30.9912,43800.0
2008-08-25 13:30:00,31.57,31.63,31.5,31.57,87700.0,30.9912,31.0501,30.9225,30.9912,87700.0
2008-08-25 14:00:00,31.57,31.62,31.51,31.6,167600.0,30.9912,31.0403,30.9323,31.0207,167600.0
2008-08-25 14:30:00,31.6,31.84,31.6,31.73,101800.0,31.0207,31.2563,31.0207,31.1483,101800.0
2008-08-25 15:00:00,31.74,31.83,31.72,31.77,117800.0,31.1581,31.2464,31.1385,31.1875,117800.0
2008-08-25 15:30:00,31.77,31.84,31.7,31.79,323600.0,31.1875,31.2563,31.1188,31.2072,323600.0
2008-08-26 09:30:00,31.89,32.59,31.83,32.04,161800.0,31.3053,31.9925,31.2464,31.4526,161800.0
2008-08-26 10:00:00,32.06,32.4,32.03,32.3,60700.0,31.4722,31.806,31.4428,31.7078,60700.0
2008-08-26 10:30:00,32.32,32.67,32.32,32.62,123200.0,31.7275,32.071,31.7275,32.022,123200.0
2008-08-26 11:00:00,32.6,32.6,32.3,32.35,101600.0,32.0023,32.0023,31.7078,31.7569,101600.0
2008-08-26 11:30:00,32.35,32.5,32.3,32.49,58000.0,31.7569,31.9042,31.7078,31.8943,58000.0
2008-08-26 12:00:00,32.49,32.58,32.44,32.44,34300.0,31.8943,31.9827,31.8453,31.8453,34300.0
2008-08-26 12:30:00,32.42,32.49,32.32,32.32,38400.0,31.8256,31.8943,31.7275,31.7275,38400.0
2008-08-26 13:00:00,32.31,32.32,32.09,32.1,157200.0,31.7176,31.7275,31.5017,31.5115,157200.0
2008-08-26 13:30:00,32.09,32.15,32.02,32.1,59800.0,31.5017,31.5606,31.433,31.5115,59800.0
2008-08-26 14:00:00,32.1,32.23,32.0,32.01,72600.0,31.5115,31.6391,31.4133,31.4231,72600.0
2008-08-26 14:30:00,32.02,32.04,31.67,31.67,119500.0,31.433,31.4526,31.0894,31.0894,119500.0
2008-08-26 15:00:00,31.67,31.85,31.66,31.81,121000.0,31.0894,31.2661,31.0796,31.2268,121000.0
2008-08-26 15:30:00,31.82,32.01,31.79,32.01,344600.0,31.2366,31.4231,31.2072,31.4231,344600.0
2008-08-27 09:30:00,32.08,32.56,32.08,32.36,268100.0,31.4919,31.9631,31.4919,31.7667,268100.0
2008-08-27 10:00:00,32.36,32.62,32.36,32.53,136900.0,31.7667,32.022,31.7667,31.9336,136900.0
2008-08-27 10:30:00,32.55,32.58,32.42,32.5,93700.0,31.9532,31.9827,31.8256,31.9042,93700.0
2008-08-27 11:00:00,32.49,32.52,32.38,32.4,56700.0,31.8943,31.9238,31.7864,31.806,56700.0
2008-08-27 11:30:00,32.39,32.42,32.2,32.41,79100.0,31.7962,31.8256,31.6097,31.8158,79100.0
2008-08-27 12:00:00,32.4,32.79,32.39,32.75,80200.0,31.806,32.1888,31.7962,32.1496,80200.0
2008-08-27 12:30:00,32.75,32.78,32.6,32.62,71800.0,32.1496,32.179,32.0023,32.022,71800.0
2008-08-27 13:00:00,32.6,32.63,32.49,32.61,59300.0,32.0023,32.0318,31.8943,32.0121,59300.0
2008-08-27 13:30:00,32.63,32.73,32.56,32.6,68900.0,32.0318,32.1299,31.9631,32.0023,68900.0
2008-08-27 14:00:00,32.58,32.62,32.49,32.54,64200.0,31.9827,32.022,31.8943,31.9434,64200.0
2008-08-27 14:30:00,32.53,32.73,32.48,32.49,276100.0,31.9336,32.1299,31.8845,31.8943,276100.0
2008-08-27 15:00:00,32.5,32.54,32.34,32.41,158100.0,31.9042,31.9434,31.7471,31.8158,158100.0
2008-08-27 15:30:00,32.4,32.48,32.33,32.44,368400.0,31.806,31.8845,31.7373,31.8453,368400.0
2008-08-28 09:30:00,32.66,32.83,32.27,32.47,177600.0,32.0612,32.2281,31.6784,31.8747,177600.0
2008-08-28 10:00:00,32.48,32.59,32.42,32.47,150200.0,31.8845,31.9925,31.8256,31.8747,150200.0
2008-08-28 10:30:00,32.47,32.57,32.47,32.54,381800.0,31.8747,31.9729,31.8747,31.9434,381800.0
2008-08-28 11:00:00,32.55,32.58,32.52,32.56,140000.0,31.9532,31.9827,31.9238,31.9631,140000.0
2008-08-28 11:30:00,32.56,32.58,32.39,32.44,182300.0,31.9631,31.9827,31.7962,31.8453,182300.0
2008-08-28 12:00:00,32.43,32.49,32.07,32.27,242000.0,31.8354,31.8943,31.482,31.6784,242000.0
2008-08-28 12:30:00,32.27,32.5,32.2,32.49,109400.0,31.6784,31.9042,31.6097,31.8943,109400.0
2008-08-28 13:00:00,32.5,32.5,32.36,32.39,1443000.0,31.9042,31.9042,31.7667,31.7962,1443000.0
2008-08-28 13:30:00,32.39,32.4,32.25,32.31,81600.0,31.7962,31.806,31.6587,31.7176,81600.0
2008-08-28 14:00:00,32.31,32.4,32.28,32.33,109600.0,31.7176,31.806,31.6882,31.7373,109600.0
2008-08-28 14:30:00,32.34,32.37,32.27,32.3,162100.0,31.7471,31.7765,31.6784,31.7078,162100.0
2008-08-28 15:00:00,32.3,32.44,32.27,32.44,164700.0,31.7078,31.8453,31.6784,31.8453,164700.0
2008-08-28 15:30:00,32.44,32.49,32.34,32.48,241100.0,31.8453,31.8943,31.7471,31.8845,241100.0
2008-08-29 09:30:00,32.25,32.6,32.25,32.43,66900.0,31.6587,32.0023,31.6587,31.8354,66900.0
2008-08-29 10:00:00,32.46,32.46,32.1,32.11,55900.0,31.8649,31.8649,31.5115,31.5213,55900.0
2008-08-29 10:30:00,32.11,32.11,31.73,31.82,71400.0,31.5213,31.5213,31.1483,31.2366,71400.0
2008-08-29 11:00:00,31.83,32.0,31.79,31.83,65300.0,31.2464,31.4133,31.2072,31.2464,65300.0
2008-08-29 11:30:00,31.82,32.06,31.71,32.04,81500.0,31.2366,31.4722,31.1286,31.4526,81500.0
2008-08-29 12:00:00,32.06,32.09,31.96,32.08,53700.0,31.4722,31.5017,31.3741,31.4919,53700.0
2008-08-29 12:30:00,32.09,32.15,32.05,32.15,34500.0,31.5017,31.5606,31.4624,31.5606,34500.0
2008-08-29 13:00:00,32.15,32.35,32.15,32.34,48000.0,31.5606,31.7569,31.5606,31.7471,48000.0
2008-08-29 13:30:00,32.33,32.34,32.15,32.18,42100.0,31.7373,31.7471,31.5606,31.59,42100.0
2008-08-29 14:00:00,32.18,32.23,32.08,32.21,38700.0,31.59,31.6391,31.4919,31.6195,38700.0
2008-08-29 14:30:00,32.19,32.23,32.11,32.23,30300.0,31.5998,31.6391,31.5213,31.6391,30300.0
2008-08-29 15:00:00,32.26,32.27,32.07,32.09,61100.0,31.6686,31.6784,31.482,31.5017,61100.0
2008-08-29 15:30:00,32.09,32.18,31.96,31.97,110600.0,31.5017,31.59,31.3741,31.3839,110600.0
2008-09-02 09:30:00,32.0,32.0,31.14,31.16,273500.0,31.4133,31.4133,30.5691,30.5887,273500.0
2008-09-02 10:00:00,31.16,31.4,30.78,30.86,285900.0,30.5887,30.8243,30.2157,30.2942,285900.0
2008-09-02 10:30:00,30.86,30.99,30.58,30.9,369800.0,30.2942,30.4218,30.0194,30.3335,369800.0
2008-09-02 11:00:00,30.89,30.9,30.72,30.76,161400.0,30.3237,30.3335,30.1568,30.1961,161400.0
2008-09-02 11:30:00,30.76,30.77,30.5,30.5,269400.0,30.1961,30.2059,29.9408,29.9408,269400.0
2008-09-02 12:00:00,30.5,30.63,30.17,30.19,287400.0,29.9408,30.0684,29.6169,29.6365,287400.0
2008-09-02 12:30:00,30.18,30.3,30.07,30.2,219100.0,29.6267,29.7445,29.5187,29.6463,219100.0
2008-09-02 13:00:00,30.2,30.2,29.84,30.01,324600.0,29.6463,29.6463,29.2929,29.4598,324600.0
2008-09-02 13:30:00,30.0,30.12,29.36,29.36,510200.0,29.45,29.5678,28.8217,28.8217,510200.0
2008-09-02 14:00:00,29.37,29.37,28.84,29.08,786700.0,28.8315,28.8315,28.3113,28.5469,786700.0
2008-09-02 14:30:00,29.07,29.8,29.07,29.56,1075800.0,28.537,29.2537,28.537,29.0181,1075800.0
2008-09-02 15:00:00,29.56,30.18,29.51,30.14,664600.0,29.0181,29.6267,28.969,29.5874,664600.0
2008-09-02 15:30:00,30.12,30.56,30.06,30.44,676500.0,29.5678,29.9997,29.5089,29.8819,676500.0
2008-09-03 09:30:00,30.69,30.69,29.96,30.39,287100.0,30.1273,30.1273,29.4107,29.8328,287100.0
2008-09-03 10:00:00,30.37,30.47,30.05,30.23,166100.0,29.8132,29.9114,29.4991,29.6758,166100.0
2008-09-03 10:30:00,30.24,30.36,30.12,30.15,136700.0,29.6856,29.8034,29.5678,29.5972,136700.0
2008-09-03 11:00:00,30.14,30.14,29.72,29.74,193900.0,29.5874,29.5874,29.1751,29.1948,193900.0
2008-09-03 11:30:00,29.74,29.74,29.31,29.32,213200.0,29.1948,29.1948,28.7726,28.7825,213200.0
2008-09-03 12:00:00,29.32,29.62,29.2,29.61,252300.0,28.7825,29.077,28.6647,29.0671,252300.0
2008-09-03 12:30:00,29.61,29.61,29.4,29.51,281700.0,29.0671,29.0671,28.861,28.969,281700.0
2008-09-03 13:00:00,29.51,29.58,29.31,29.33,109800.0,28.969,29.0377,28.7726,28.7923,109800.0
2008-09-03 13:30:00,29.33,29.55,29.31,29.49,119100.0,28.7923,29.0082,28.7726,28.9493,119100.0
2008-09-03 14:00:00,29.48,29.51,29.33,29.44,218300.0,28.9395,28.969,28.7923,28.9003,218300.0
2008-09-03 14:30:00,29.43,29.56,29.31,29.37,158800.0,28.8904,29.0181,28.7726,28.8315,158800.0
2008-09-03 15:00:00,29.38,29.42,29.07,29.27,273800.0,28.8414,28.8806,28.537,28.7334,273800.0
2008-09-03 15:30:00,29.26,29.46,29.2,29.46,332200.0,28.7236,28.9199,28.6647,28.9199,332200.0
2008-09-04 09:30:00,29.14,29.42,29.01,29.01,94900.0,28.6058,28.8806,28.4781,28.4781,94900.0
2008-09-04 10:00:00,29.01,29.06,28.6,28.69,175700.0,28.4781,28.5272,28.0757,28.164,175700.0
2008-09-04 10:30:00,28.69,28.69,28.15,28.18,242400.0,28.164,28.164,27.6339,27.6634,242400.0
2008-09-04 11:00:00,28.17,28.19,27.81,27.82,272300.0,27.6535,27.6732,27.3001,27.31,272300.0
2008-09-04 11:30:00,27.82,27.86,27.75,27.82,223500.0,27.31,27.3492,27.2412,27.31,223500.0
2008-09-04 12:00:00,27.82,27.9,27.64,27.69,376700.0,27.31,27.3885,27.1333,27.1823,376700.0
2008-09-04 12:30:00,27.68,27.74,27.49,27.53,228000.0,27.1725,27.2314,26.986,27.0253,228000.0
2008-09-04 13:00:00,27.55,27.59,27.42,27.44,119100.0,27.0449,27.0842,26.9173,26.9369,119100.0
2008-09-04 13:30:00,27.44,27.55,27.38,27.39,134400.0,26.9369,27.0449,26.878,26.8878,134400.0
2008-09-04 14:00:00,27.39,27.43,27.1,27.34,388800.0,26.8878,26.9271,26.6032,26.8388,388800.0
2008-09-04 14:30:00,27.33,27.64,27.29,27.64,247500.0,26.8289,27.1333,26.7897,27.1333,247500.0
2008-09-04 15:00:00,27.65,27.89,27.61,27.82,278500.0,27.1431,27.3787,27.1038,27.31,278500.0
2008-09-04 15:30:00,27.83,28.02,27.66,27.8,520700.0,27.3198,27.5063,27.1529,27.2903,520700.0
2008-09-05 09:30:00,27.88,27.92,27.07,27.85,233600.0,27.3689,27.4081,26.5737,27.3394,233600.0
2008-09-05 10:00:00,27.86,27.96,27.22,27.4,344600.0,27.3492,27.4474,26.721,26.8977,344600.0
2008-09-05 10:30:00,27.4,27.52,27.11,27.12,183800.0,26.8977,27.0155,26.613,26.6228,183800.0
2008-09-05 11:00:00,27.12,27.29,26.84,27.25,259600.0,26.6228,26.7897,26.3479,26.7504,259600.0
2008-09-05 11:30:00,27.24,27.53,27.11,27.42,132100.0,26.7406,27.0253,26.613,26.9173,132100.0
2008-09-05 12:00:00,27.44,27.65,27.32,27.65,109600.0,26.9369,27.1431,26.8191,27.1431,109600.0
2008-09-05 12:30:00,27.65,27.7,27.51,27.66,166200.0,27.1431,27.1922,27.0056,27.1529,166200.0
2008-09-05 13:00:00,27.66,27.7,27.53,27.58,140100.0,27.1529,27.1922,27.0253,27.0744,140100.0
2008-09-05 13:30:00,27.58,27.62,27.38,27.6,124300.0,27.0744,27.1136,26.878,27.094,124300.0
2008-09-05 14:00:00,27.6,27.89,27.51,27.89,187000.0,27.094,27.3787,27.0056,27.3787,187000.0
2008-09-05 14:30:00,27.9,28.29,27.81,28.2,737800.0,27.3885,27.7713,27.3001,27.683,737800.0
2008-09-05 15:00:00,28.19,28.29,28.03,28.08,208500.0,27.6732,27.7713,27.5161,27.5652,208500.0
2008-09-05 15:30:00,28.08,28.18,27.96,28.12,315000.0,27.5652,27.6634,27.4474,27.6045,315000.0
2008-09-08 09:30:00,29.2,29.71,28.63,28.69,343200.0,28.6647,29.1653,28.1051,28.164,343200.0
2008-09-08 10:00:00,28.69,29.23,28.64,28.67,290800.0,28.164,28.6941,28.1149,28.1444,290800.0
2008-09-08 10:30:00,28.69,29.0,28.52,28.56,144000.0,28.164,28.4683,27.9971,28.0364,144000.0
2008-09-08 11:00:00,28.55,28.71,28.25,28.29,191100.0,28.0266,28.1836,27.7321,27.7713,191100.0
2008-09-08 11:30:00,28.31,28.38,27.77,27.94,164600.0,27.791,27.8597,27.2609,27.4278,164600.0
2008-09-08 12:00:00,27.94,27.96,27.54,27.9,117900.0,27.4278,27.4474,27.0351,27.3885,117900.0
2008-09-08 12:30:00,27.92,28.33,27.9,28.25,187100.0,27.4081,27.8106,27.3885,27.7321,187100.0
2008-09-08 13:00:00,28.25,28.42,28.22,28.4,198800.0,27.7321,27.899,27.7026,27.8793,198800.0
2008-09-08 13:30:00,28.38,28.49,27.93,27.93,241900.0,27.8597,27.9677,27.4179,27.4179,241900.0
2008-09-08 14:00:00,27.93,28.25,27.92,28.24,202100.0,27.4179,27.7321,27.4081,27.7223,202100.0
2008-09-08 14:30:00,28.25,28.46,28.17,28.26,197300.0,27.7321,27.9382,27.6535,27.7419,197300.0
2008-09-08 15:00:00,28.25,28.38,28.12,28.3,201600.0,27.7321,27.8597,27.6045,27.7812,201600.0
2008-09-08 15:30:00,28.3,28.5,28.22,28.29,338300.0,27.7812,27.9775,27.7026,27.7713,338300.0
2008-09-09 09:30:00,28.37,28.37,26.4,26.46,384100.0,27.8499,27.8499,25.916,25.9749,384100.0
2008-09-09 10:00:00,26.48,26.7,26.17,26.51,461600.0,25.9945,26.2105,25.6902,26.024,461600.0
2008-09-09 10:30:00,26.51,26.58,25.98,26.18,402900.0,26.024,26.0927,25.5037,25.7,402900.0
2008-09-09 11:00:00,26.17,26.39,25.85,26.35,414800.0,25.6902,25.9062,25.3761,25.8669,414800.0
2008-09-09 11:30:00,26.35,26.36,26.15,26.32,261200.0,25.8669,25.8767,25.6706,25.8375,261200.0
2008-09-09 12:00:00,26.32,26.55,26.28,26.4,274600.0,25.8375,26.0632,25.7982,25.916,274600.0
2008-09-09 12:30:00,26.39,26.59,26.31,26.4,169000.0,25.9062,26.1025,25.8276,25.916,169000.0
2008-09-09 13:00:00,26.4,26.62,26.28,26.54,221300.0,25.916,26.132,25.7982,26.0534,221300.0
2008-09-09 13:30:00,26.54,26.57,26.14,26.17,213400.0,26.0534,26.0829,25.6608,25.6902,213400.0
2008-09-09 14:00:00,26.16,26.22,25.91,25.98,242900.0,25.6804,25.7393,25.435,25.5037,242900.0
2008-09-09 14:30:00,25.99,25.99,25.4,25.4,381700.0,25.5135,25.5135,24.9343,24.9343,381700.0
2008-09-09 15:00:00,25.41,25.41,24.85,25.07,652800.0,24.9441,24.9441,24.3944,24.6104,652800.0
2008-09-09 15:30:00,25.08,25.52,25.07,25.44,946300.0,24.6202,25.0521,24.6104,24.9736,946300.0
2008-09-10 09:30:00,25.58,26.11,25.07,25.86,418200.0,25.111,25.6313,24.6104,25.3859,418200.0
2008-09-10 10:00:00,25.8,26.09,25.8,26.03,230400.0,25.327,25.6117,25.327,25.5528,230400.0
2008-09-10 10:30:00,26.03,26.25,25.55,25.69,296900.0,25.5528,25.7687,25.0816,25.219,296900.0
2008-09-10 11:00:00,25.68,25.82,25.45,25.5,200100.0,25.2092,25.3466,24.9834,25.0325,200100.0
2008-09-10 11:30:00,25.51,25.91,25.46,25.75,235100.0,25.0423,25.435,24.9932,25.2779,235100.0
2008-09-10 12:00:00,25.75,25.87,25.58,25.7,225000.0,25.2779,25.3957,25.111,25.2288,225000.0
2008-09-10 12:30:00,25.71,26.0,25.71,25.86,242200.0,25.2386,25.5233,25.2386,25.3859,242200.0
2008-09-10 13:00:00,25.87,26.15,25.8,26.0,226600.0,25.3957,25.6706,25.327,25.5233,226600.0
2008-09-10 13:30:00,26.0,26.44,25.98,26.19,233800.0,25.5233,25.9553,25.5037,25.7098,233800.0
2008-09-10 14:00:00,26.2,26.81,26.17,26.51,420500.0,25.7197,26.3185,25.6902,26.024,420500.0
2008-09-10 14:30:00,26.5,26.76,26.47,26.64,247100.0,26.0142,26.2694,25.9847,26.1516,247100.0
2008-09-10 15:00:00,26.65,26.9,26.64,26.68,494300.0,26.1614,26.4068,26.1516,26.1909,494300.0
2008-09-10 15:30:00,26.68,26.75,26.34,26.34,483400.0,26.1909,26.2596,25.8571,25.8571,483400.0
2008-09-11 09:30:00,26.07,26.07,24.34,24.56,464700.0,25.592,25.592,23.8938,24.1097,464700.0
2008-09-11 10:00:00,24.56,25.75,24.55,25.15,587100.0,24.1097,25.2779,24.0999,24.6889,587100.0
2008-09-11 10:30:00,25.18,26.03,25.1,25.89,373900.0,24.7184,25.5528,24.6398,25.4153,373900.0
2008-09-11 11:00:00,25.88,26.57,25.81,26.37,359200.0,25.4055,26.0829,25.3368,25.8865,359200.0
2008-09-11 11:30:00,26.35,26.94,26.35,26.82,176200.0,25.8669,26.4461,25.8669,26.3283,176200.0
2008-09-11 12:00:00,26.83,27.25,26.82,27.0,334300.0,26.3381,26.7504,26.3283,26.505,334300.0
2008-09-11 12:30:00,27.0,27.02,26.58,26.63,274700.0,26.505,26.5246,26.0927,26.1418,274700.0
2008-09-11 13:00:00,26.63,26.72,26.25,26.48,302700.0,26.1418,26.2301,25.7687,25.9945,302700.0
2008-09-11 13:30:00,26.48,26.75,26.46,26.66,258100.0,25.9945,26.2596,25.9749,26.1712,258100.0
2008-09-11 14:00:00,26.67,27.1,26.63,27.02,255200.0,26.181,26.6032,26.1418,26.5246,255200.0
2008-09-11 14:30:00,27.02,27.07,26.69,26.96,250000.0,26.5246,26.5737,26.2007,26.4657,250000.0
2008-09-11 15:00:00,26.93,27.1,26.79,26.86,667000.0,26.4363,26.6032,26.2988,26.3676,667000.0
2008-09-11 15:30:00,26.85,27.57,26.84,27.5,914300.0,26.3577,27.0645,26.3479,26.9958,914300.0
2008-09-12 09:30:00,27.16,27.57,26.81,27.03,256600.0,26.6621,27.0645,26.3185,26.5344,256600.0
2008-09-12 10:00:00,27.06,28.05,27.0,27.97,263500.0,26.5639,27.5357,26.505,27.4572,263500.0
2008-09-12 10:30:00,27.97,28.23,27.93,28.12,280600.0,27.4572,27.7124,27.4179,27.6045,280600.0
2008-09-12 11:00:00,28.13,28.6,27.98,28.23,337500.0,27.6143,28.0757,27.467,27.7124,337500.0
2008-09-12 11:30:00,28.24,28.46,28.21,28.42,336300.0,27.7223,27.9382,27.6928,27.899,336300.0
2008-09-12 12:00:00,28.42,28.85,28.32,28.73,426900.0,27.899,28.3211,27.8008,28.2033,426900.0
2008-09-12 12:30:00,28.73,28.88,28.47,28.53,208400.0,28.2033,28.3505,27.948,28.0069,208400.0
2008-09-12 13:00:00,28.52,28.82,28.4,28.79,227000.0,27.9971,28.2916,27.8793,28.2622,227000.0
2008-09-12 13:30:00,28.8,29.35,28.79,29.15,438000.0,28.272,28.8119,28.2622,28.6156,438000.0
2008-09-12 14:00:00,29.15,29.21,28.81,29.12,317700.0,28.6156,28.6745,28.2818,28.5861,317700.0
2008-09-12 14:30:00,29.11,29.23,28.94,29.1,313200.0,28.5763,28.6941,28.4094,28.5665,313200.0
2008-09-12 15:00:00,29.11,29.13,28.72,28.9,447100.0,28.5763,28.5959,28.1935,28.3702,447100.0
2008-09-12 15:30:00,28.91,29.28,28.66,28.92,667500.0,28.38,28.7432,28.1346,28.3898,667500.0
2008-09-15 09:30:00,26.6,28.53,26.59,27.5,289700.0,26.1123,28.0069,26.1025,26.9958,289700.0
2008-09-15 10:00:00,27.54,27.89,27.36,27.87,244000.0,27.0351,27.3787,26.8584,27.359,244000.0
2008-09-15 10:30:00,27.85,28.37,27.6,28.33,305700.0,27.3394,27.8499,27.094,27.8106,305700.0
2008-09-15 11:00:00,28.34,28.69,28.0,28.0,264300.0,27.8204,28.164,27.4867,27.4867,264300.0
2008-09-15 11:30:00,28.01,28.32,27.95,28.12,245300.0,27.4965,27.8008,27.4376,27.6045,245300.0
2008-09-15 12:00:00,28.11,28.68,28.11,28.42,191200.0,27.5946,28.1542,27.5946,27.899,191200.0
2008-09-15 12:30:00,28.44,28.54,28.19,28.4,154700.0,27.9186,28.0168,27.6732,27.8793,154700.0
2008-09-15 13:00:00,28.4,28.7,28.31,28.31,188400.0,27.8793,28.1738,27.791,27.791,188400.0
2008-09-15 13:30:00,28.32,28.37,28.03,28.28,197400.0,27.8008,27.8499,27.5161,27.7615,197400.0
2008-09-15 14:00:00,28.28,28.43,28.05,28.31,209200.0,27.7615,27.9088,27.5357,27.791,209200.0
2008-09-15 14:30:00,28.29,28.4,28.02,28.1,278200.0,27.7713,27.8793,27.5063,27.5848,278200.0
2008-09-15 15:00:00,28.1,28.12,27.69,28.02,403100.0,27.5848,27.6045,27.1823,27.5063,403100.0
2008-09-15 15:30:00,28.05,28.19,27.73,28.0,521400.0,27.5357,27.6732,27.2216,27.4867,521400.0
2008-09-16 09:30:00,27.17,27.82,26.56,26.58,313700.0,26.6719,27.31,26.0731,26.0927,313700.0
2008-09-16 10:00:00,26.61,27.81,26.56,27.72,240300.0,26.1221,27.3001,26.0731,27.2118,240300.0
2008-09-16 10:30:00,27.71,28.45,27.56,28.27,205000.0,27.202,27.9284,27.0547,27.7517,205000.0
2008-09-16 11:00:00,28.27,28.97,28.26,28.34,317600.0,27.7517,28.4389,27.7419,27.8204,317600.0
2008-09-16 11:30:00,28.34,28.46,28.17,28.36,186400.0,27.8204,27.9382,27.6535,27.8401,186400.0
2008-09-16 12:00:00,28.38,28.73,28.02,28.17,216300.0,27.8597,28.2033,27.5063,27.6535,216300.0
2008-09-16 12:30:00,28.2,28.3,27.99,28.24,137500.0,27.683,27.7812,27.4768,27.7223,137500.0
2008-09-16 13:00:00,28.23,28.28,28.04,28.1,75600.0,27.7124,27.7615,27.5259,27.5848,75600.0
2008-09-16 13:30:00,28.11,28.13,27.74,27.97,179400.0,27.5946,27.6143,27.2314,27.4572,179400.0
2008-09-16 14:00:00,27.96,28.05,27.48,27.71,276200.0,27.4474,27.5357,26.9762,27.202,276200.0
2008-09-16 14:30:00,27.71,28.31,27.71,28.23,577200.0,27.202,27.791,27.202,27.7124,577200.0
2008-09-16 15:00:00,28.24,28.73,28.18,28.58,417000.0,27.7223,28.2033,27.6634,28.056,417000.0
2008-09-16 15:30:00,28.56,28.7,28.39,28.57,465200.0,28.0364,28.1738,27.8695,28.0462,465200.0
2008-09-17 09:30:00,28.13,29.3,28.0,28.43,385000.0,27.6143,28.7628,27.4867,27.9088,385000.0
2008-09-17 10:00:00,28.47,28.85,27.96,27.98,212100.0,27.948,28.3211,27.4474,27.467,212100.0
2008-09-17 10:30:00,27.98,28.03,27.09,27.18,284300.0,27.467,27.5161,26.5933,26.6817,284300.0
2008-09-17 11:00:00,27.17,27.26,26.75,27.02,426300.0,26.6719,26.7602,26.2596,26.5246,426300.0
2008-09-17 11:30:00,27.02,27.29,26.94,27.22,204400.0,26.5246,26.7897,26.4461,26.721,204400.0
2008-09-17 12:00:00,27.22,27.4,26.81,27.09,248200.0,26.721,26.8977,26.3185,26.5933,248200.0
2008-09-17 12:30:00,27.08,27.5,27.06,27.28,173700.0,26.5835,26.9958,26.5639,26.7799,173700.0
2008-09-17 13:00:00,27.26,27.49,27.07,27.1,186300.0,26.7602,26.986,26.5737,26.6032,186300.0
2008-09-17 13:30:00,27.1,27.25,27.0,27.13,246200.0,26.6032,26.7504,26.505,26.6326,246200.0
2008-09-17 14:00:00,27.13,27.7,27.08,27.7,139600.0,26.6326,27.1922,26.5835,27.1922,139600.0
2008-09-17 14:30:00,27.72,28.28,27.63,27.78,331300.0,27.2118,27.7615,27.1234,27.2707,331300.0
2008-09-17 15:00:00,27.78,28.14,27.7,27.77,346500.0,27.2707,27.6241,27.1922,27.2609,346500.0
2008-09-17 15:30:00,27.77,27.78,27.29,27.3,441000.0,27.2609,27.2707,26.7897,26.7995,441000.0
2008-09-18 09:30:00,27.83,28.68,27.29,28.17,189200.0,27.3198,28.1542,26.7897,27.6535,189200.0
2008-09-18 10:00:00,28.14,28.47,27.45,27.73,338100.0,27.6241,27.948,26.9467,27.2216,338100.0
2008-09-18 10:30:00,27.73,27.73,27.21,27.33,322700.0,27.2216,27.2216,26.7111,26.8289,322700.0
2008-09-18 11:00:00,27.32,27.57,27.03,27.26,349800.0,26.8191,27.0645,26.5344,26.7602,349800.0
2008-09-18 11:30:00,27.26,27.55,27.07,27.49,379400.0,26.7602,27.0449,26.5737,26.986,379400.0
2008-09-18 12:00:00,27.5,27.54,27.15,27.4,272700.0,26.9958,27.0351,26.6522,26.8977,272700.0
2008-09-18 12:30:00,27.38,27.44,26.91,27.01,338700.0,26.878,26.9369,26.4166,26.5148,338700.0
2008-09-18 13:00:00,27.01,27.99,26.97,27.83,340700.0,26.5148,27.4768,26.4755,27.3198,340700.0
2008-09-18 13:30:00,27.84,28.74,27.71,28.05,389000.0,27.3296,28.2131,27.202,27.5357,389000.0
2008-09-18 14:00:00,28.07,28.13,27.56,27.89,297000.0,27.5554,27.6143,27.0547,27.3787,297000.0
2008-09-18 14:30:00,27.88,28.24,27.56,28.07,313500.0,27.3689,27.7223,27.0547,27.5554,313500.0
2008-09-18 15:00:00,28.07,29.25,28.07,28.72,471900.0,27.5554,28.7137,27.5554,28.1935,471900.0
2008-09-18 15:30:00,28.73,29.37,28.64,29.37,681500.0,28.2033,28.8315,28.1149,28.8315,681500.0
2008-09-19 09:30:00,30.4,31.49,29.96,30.79,494600.0,29.8427,30.9127,29.4107,30.2255,494600.0
2008-09-19 10:00:00,30.78,30.8,29.41,30.06,366100.0,30.2157,30.2353,28.8708,29.5089,366100.0
2008-09-19 10:30:00,30.05,30.24,29.74,29.85,235300.0,29.4991,29.6856,29.1948,29.3027,235300.0
2008-09-19 11:00:00,29.86,30.0,29.69,29.8,257400.0,29.3126,29.45,29.1457,29.2537,257400.0
2008-09-19 11:30:00,29.8,29.9,29.49,29.78,195300.0,29.2537,29.3518,28.9493,29.234,195300.0
2008-09-19 12:00:00,29.77,30.15,29.69,30.05,252100.0,29.2242,29.5972,29.1457,29.4991,252100.0
2008-09-19 12:30:00,30.05,30.39,29.96,30.01,347100.0,29.4991,29.8328,29.4107,29.4598,347100.0
2008-09-19 13:00:00,30.02,30.42,30.0,30.1,169600.0,29.4696,29.8623,29.45,29.5482,169600.0
2008-09-19 13:30:00,30.09,30.37,30.04,30.29,268800.0,29.5383,29.8132,29.4893,29.7347,268800.0
2008-09-19 14:00:00,30.27,30.71,30.25,30.67,369300.0,29.715,30.147,29.6954,30.1077,369300.0
2008-09-19 14:30:00,30.66,31.38,30.66,31.28,456800.0,30.0979,30.8047,30.0979,30.7065,456800.0
2008-09-19 15:00:00,31.3,31.42,30.67,31.04,415100.0,30.7262,30.844,30.1077,30.4709,415100.0
2008-09-19 15:30:00,31.04,31.21,30.76,31.14,630900.0,30.4709,30.6378,30.1961,30.5691,630900.0
2008-09-22 09:30:00,30.49,30.95,29.52,30.95,98400.0,29.931,30.3826,28.9788,30.3826,98400.0
2008-09-22 10:00:00,30.98,31.08,30.3,30.49,163600.0,30.412,30.5102,29.7445,29.931,163600.0
2008-09-22 10:30:00,30.49,31.36,30.49,31.18,216400.0,29.931,30.7851,29.931,30.6084,216400.0
2008-09-22 11:00:00,31.21,31.25,30.56,30.57,141100.0,30.6378,30.6771,29.9997,30.0095,141100.0
2008-09-22 11:30:00,30.59,30.67,30.19,30.21,133800.0,30.0292,30.1077,29.6365,29.6561,133800.0
2008-09-22 12:00:00,30.21,30.29,30.06,30.12,90100.0,29.6561,29.7347,29.5089,29.5678,90100.0
2008-09-22 12:30:00,30.14,30.71,30.14,30.66,132100.0,29.5874,30.147,29.5874,30.0979,132100.0
2008-09-22 13:00:00,30.66,30.69,30.29,30.41,58600.0,30.0979,30.1273,29.7347,29.8525,58600.0
2008-09-22 13:30:00,30.44,30.69,30.37,30.61,114800.0,29.8819,30.1273,29.8132,30.0488,114800.0
2008-09-22 14:00:00,30.59,30.66,30.4,30.47,75700.0,30.0292,30.0979,29.8427,29.9114,75700.0
2008-09-22 14:30:00,30.47,30.58,30.1,30.16,128400.0,29.9114,30.0194,29.5482,29.6071,128400.0
2008-09-22 15:00:00,30.16,30.36,29.87,29.96,214400.0,29.6071,29.8034,29.3224,29.4107,214400.0
2008-09-22 15:30:00,29.98,30.15,29.67,29.71,429900.0,29.4304,29.5972,29.126,29.1653,429900.0
2008-09-23 09:30:00,29.59,29.97,29.25,29.45,138900.0,29.0475,29.4205,28.7137,28.9101,138900.0
2008-09-23 10:00:00,29.45,29.53,29.01,29.25,184300.0,28.9101,28.9886,28.4781,28.7137,184300.0
2008-09-23 10:30:00,29.24,29.36,28.56,28.88,141500.0,28.7039,28.8217,28.0364,28.3505,141500.0
2008-09-23 11:00:00,28.93,29.28,28.84,29.11,153500.0,28.3996,28.7432,28.3113,28.5763,153500.0
2008-09-23 11:30:00,29.11,29.16,28.96,29.0,164200.0,28.5763,28.6254,28.4291,28.4683,164200.0
2008-09-23 12:00:00,29.01,29.18,28.88,28.89,117700.0,28.4781,28.645,28.3505,28.3603,117700.0
2008-09-23 12:30:00,28.87,28.9,28.61,28.65,95200.0,28.3407,28.3702,28.0855,28.1247,95200.0
2008-09-23 13:00:00,28.64,28.64,28.13,28.45,141100.0,28.1149,28.1149,27.6143,27.9284,141100.0
2008-09-23 13:30:00,28.42,28.42,27.86,28.21,153000.0,27.899,27.899,27.3492,27.6928,153000.0
2008-09-23 14:00:00,28.2,28.56,28.07,28.51,128100.0,27.683,28.0364,27.5554,27.9873,128100.0
2008-09-23 14:30:00,28.5,29.03,28.32,28.69,200500.0,27.9775,28.4978,27.8008,28.164,200500.0
2008-09-23 15:00:00,28.7,29.02,28.66,28.82,168600.0,28.1738,28.488,28.1346,28.2916,168600.0
2008-09-23 15:30:00,28.8,28.88,28.14,28.39,321500.0,28.272,28.3505,27.6241,27.8695,321500.0
2008-09-24 09:30:00,28.52,28.83,27.63,28.46,132100.0,27.9971,28.3014,27.1234,27.9382,132100.0
2008-09-24 10:00:00,28.4,28.85,28.22,28.3,149600.0,27.8793,28.3211,27.7026,27.7812,149600.0
2008-09-24 10:30:00,28.3,29.1,28.29,29.1,141900.0,27.7812,28.5665,27.7713,28.5665,141900.0
2008-09-24 11:00:00,29.08,29.11,28.86,28.95,166100.0,28.5469,28.5763,28.3309,28.4192,166100.0
2008-09-24 11:30:00,28.95,29.06,28.63,28.88,117800.0,28.4192,28.5272,28.1051,28.3505,117800.0
2008-09-24 12:00:00,28.85,28.98,28.73,28.76,58300.0,28.3211,28.4487,28.2033,28.2327,58300.0
2008-09-24 12:30:00,28.75,28.79,28.61,28.68,44300.0,28.2229,28.2622,28.0855,28.1542,44300.0
2008-09-24 13:00:00,28.69,29.11,28.63,29.04,56500.0,28.164,28.5763,28.1051,28.5076,56500.0
2008-09-24 13:30:00,29.06,29.14,28.95,29.1,92000.0,28.5272,28.6058,28.4192,28.5665,92000.0
2008-09-24 14:00:00,29.07,29.24,28.86,29.23,191500.0,28.537,28.7039,28.3309,28.6941,191500.0
2008-09-24 14:30:00,29.25,29.37,29.19,29.24,112700.0,28.7137,28.8315,28.6548,28.7039,112700.0
2008-09-24 15:00:00,29.23,29.39,28.93,29.02,127600.0,28.6941,28.8512,28.3996,28.488,127600.0
2008-09-24 15:30:00,29.01,29.05,28.64,28.81,168000.0,28.4781,28.5174,28.1149,28.2818,168000.0
2008-09-25 09:30:00,28.98,29.51,28.26,28.91,312400.0,28.4487,28.969,27.7419,28.38,312400.0
2008-09-25 10:00:00,28.92,29.28,28.9,29.01,141100.0,28.3898,28.7432,28.3702,28.4781,141100.0
2008-09-25 10:30:00,29.02,29.12,28.48,28.51,131500.0,28.488,28.5861,27.9579,27.9873,131500.0
2008-09-25 11:00:00,28.52,28.7,28.46,28.65,158400.0,27.9971,28.1738,27.9382,28.1247,158400.0
2008-09-25 11:30:00,28.68,28.68,28.42,28.43,115300.0,28.1542,28.1542,27.899,27.9088,115300.0
2008-09-25 12:00:00,28.41,28.68,28.3,28.67,247200.0,27.8891,28.1542,27.7812,28.1444,247200.0
2008-09-25 12:30:00,28.66,28.89,28.6,28.73,205700.0,28.1346,28.3603,28.0757,28.2033,205700.0
2008-09-25 13:00:00,28.77,28.83,28.59,28.79,171900.0,28.2425,28.3014,28.0658,28.2622,171900.0
2008-09-25 13:30:00,28.81,29.08,28.59,28.69,198600.0,28.2818,28.5469,28.0658,28.164,198600.0
2008-09-25 14:00:00,28.72,28.78,28.33,28.44,170900.0,28.1935,28.2524,27.8106,27.9186,170900.0
2008-09-25 14:30:00,28.44,28.58,28.3,28.57,81100.0,27.9186,28.056,27.7812,28.0462,81100.0
2008-09-25 15:00:00,28.56,28.87,28.52,28.75,85600.0,28.0364,28.3407,27.9971,28.2229,85600.0
2008-09-25 15:30:00,28.76,28.88,28.56,28.67,162400.0,28.2327,28.3505,28.0364,28.1444,162400.0
2008-09-26 09:30:00,28.11,28.11,27.34,27.45,170800.0,27.5946,27.5946,26.8388,26.9467,170800.0
2008-09-26 10:00:00,27.42,28.0,27.4,27.75,160300.0,26.9173,27.4867,26.8977,27.2412,160300.0
2008-09-26 10:30:00,27.75,27.84,27.4,27.54,127900.0,27.2412,27.3296,26.8977,27.0351,127900.0
2008-09-26 11:00:00,27.53,27.72,27.3,27.72,97900.0,27.0253,27.2118,26.7995,27.2118,97900.0
2008-09-26 11:30:00,27.73,27.83,27.43,27.46,68100.0,27.2216,27.3198,26.9271,26.9566,68100.0
2008-09-26 12:00:00,27.46,27.65,27.39,27.6,71100.0,26.9566,27.1431,26.8878,27.094,71100.0
2008-09-26 12:30:00,27.61,27.71,27.47,27.5,52400.0,27.1038,27.202,26.9664,26.9958,52400.0
2008-09-26 13:00:00,27.49,27.81,27.46,27.61,102000.0,26.986,27.3001,26.9566,27.1038,102000.0
2008-09-26 13:30:00,27.62,27.73,27.49,27.49,124100.0,27.1136,27.2216,26.986,26.986,124100.0
2008-09-26 14:00:00,27.49,27.69,27.45,27.47,158200.0,26.986,27.1823,26.9467,26.9664,158200.0
2008-09-26 14:30:00,27.45,27.6,27.3,27.3,168000.0,26.9467,27.094,26.7995,26.7995,168000.0
2008-09-26 15:00:00,27.3,27.7,27.11,27.67,223400.0,26.7995,27.1922,26.613,27.1627,223400.0
2008-09-26 15:30:00,27.66,28.34,27.55,28.1,270000.0,27.1529,27.8204,27.0449,27.5848,270000.0
2008-09-29 09:30:00,27.39,27.54,24.85,25.72,401700.0,26.8878,27.0351,24.3944,25.2485,401700.0
2008-09-29 10:00:00,25.72,25.98,25.36,25.56,522500.0,25.2485,25.5037,24.8951,25.0914,522500.0
2008-09-29 10:30:00,25.58,26.01,25.51,25.82,368400.0,25.111,25.5331,25.0423,25.3466,368400.0
2008-09-29 11:00:00,25.83,25.9,25.6,25.75,171100.0,25.3564,25.4252,25.1307,25.2779,171100.0
2008-09-29 11:30:00,25.75,25.75,25.12,25.17,233700.0,25.2779,25.2779,24.6595,24.7085,233700.0
2008-09-29 12:00:00,25.16,25.18,24.34,24.52,381700.0,24.6987,24.7184,23.8938,24.0705,381700.0
2008-09-29 12:30:00,24.52,24.58,24.17,24.23,362300.0,24.0705,24.1294,23.7269,23.7858,362300.0
2008-09-29 13:00:00,24.23,24.74,24.08,24.7,285000.0,23.7858,24.2864,23.6385,24.2472,285000.0
2008-09-29 13:30:00,24.68,25.04,23.27,23.61,587900.0,24.2275,24.5809,22.8434,23.1771,587900.0
2008-09-29 14:00:00,23.64,24.01,23.0,23.77,512000.0,23.2066,23.5698,22.5783,23.3342,512000.0
2008-09-29 14:30:00,23.78,24.01,23.52,23.77,454600.0,23.344,23.5698,23.0888,23.3342,454600.0
2008-09-29 15:00:00,23.77,23.9,22.81,22.87,382000.0,23.3342,23.4618,22.3918,22.4507,382000.0
2008-09-29 15:30:00,22.87,23.95,22.8,23.41,600000.0,22.4507,23.5109,22.382,22.9808,600000.0
2008-09-30 09:30:00,24.35,24.88,24.13,24.68,261100.0,23.9036,24.4239,23.6876,24.2275,261100.0
2008-09-30 10:00:00,24.66,25.2,24.64,24.97,211200.0,24.2079,24.738,24.1883,24.5122,211200.0
2008-09-30 10:30:00,24.96,25.23,24.86,25.0,174600.0,24.5024,24.7674,24.4042,24.5417,174600.0
2008-09-30 11:00:00,25.0,25.21,24.92,25.2,313300.0,24.5417,24.7478,24.4631,24.738,313300.0
2008-09-30 11:30:00,25.22,25.74,25.15,25.6,297200.0,24.7576,25.2681,24.6889,25.1307,297200.0
2008-09-30 12:00:00,25.6,25.69,25.29,25.49,194700.0,25.1307,25.219,24.8263,25.0227,194700.0
2008-09-30 12:30:00,25.48,26.29,25.46,26.04,286800.0,25.0129,25.808,24.9932,25.5626,286800.0
2008-09-30 13:00:00,26.05,26.12,25.74,26.0,260300.0,25.5724,25.6411,25.2681,25.5233,260300.0
2008-09-30 13:30:00,26.01,26.04,25.69,25.75,474900.0,25.5331,25.5626,25.219,25.2779,474900.0
2008-09-30 14:00:00,25.75,26.08,25.68,26.05,212800.0,25.2779,25.6019,25.2092,25.5724,212800.0
2008-09-30 14:30:00,26.07,26.57,25.91,26.4,278100.0,25.592,26.0829,25.435,25.916,278100.0
2008-09-30 15:00:00,26.4,26.78,26.39,26.67,428600.0,25.916,26.289,25.9062,26.181,428600.0
2008-09-30 15:30:00,26.67,27.0,26.57,26.85,471600.0,26.181,26.505,26.0829,26.3577,471600.0
2008-10-01 09:30:00,26.72,26.86,25.86,25.99,151100.0,26.2301,26.3676,25.3859,25.5135,151100.0
2008-10-01 10:00:00,25.98,26.09,25.36,25.56,243200.0,25.5037,25.6117,24.8951,25.0914,243200.0
2008-10-01 10:30:00,25.58,25.59,24.74,24.98,358300.0,25.111,25.1208,24.2864,24.522,358300.0
2008-10-01 11:00:00,24.99,25.2,24.73,25.13,164600.0,24.5318,24.738,24.2766,24.6693,164600.0
2008-10-01 11:30:00,25.1,25.43,25.04,25.37,137400.0,24.6398,24.9638,24.5809,24.9049,137400.0
2008-10-01 12:00:00,25.39,25.42,25.23,25.25,190700.0,24.9245,24.954,24.7674,24.7871,190700.0
2008-10-01 12:30:00,25.26,25.83,25.24,25.56,214800.0,24.7969,25.3564,24.7773,25.0914,214800.0
2008-10-01 13:00:00,25.58,25.6,25.27,25.38,92400.0,25.111,25.1307,24.8067,24.9147,92400.0
2008-10-01 13:30:00,25.38,25.4,25.05,25.09,290200.0,24.9147,24.9343,24.5907,24.63,290200.0
2008-10-01 14:00:00,25.05,25.25,24.99,25.06,223800.0,24.5907,24.7871,24.5318,24.6006,223800.0
2008-10-01 14:30:00,25.03,25.19,24.84,24.92,209300.0,24.5711,24.7282,24.3846,24.4631,209300.0
2008-10-01 15:00:00,24.92,24.94,24.61,24.63,242300.0,24.4631,24.4828,24.1588,24.1784,242300.0
2008-10-01 15:30:00,24.63,24.91,24.6,24.76,406600.0,24.1784,24.4533,24.149,24.3061,406600.0
2008-10-02 09:30:00,24.99,25.01,22.76,22.76,448800.0,24.5318,24.5515,22.3427,22.3427,448800.0
2008-10-02 10:00:00,22.76,22.79,22.05,22.31,469600.0,22.3427,22.3722,21.6457,21.901,469600.0
2008-10-02 10:30:00,22.3,22.52,21.4,21.75,845900.0,21.8912,22.1071,21.0077,21.3512,845900.0
2008-10-02 11:00:00,21.75,22.09,21.65,21.98,473400.0,21.3512,21.685,21.2531,21.577,473400.0
2008-10-02 11:30:00,21.96,22.46,21.93,22.3,639100.0,21.5574,22.0482,21.5279,21.8912,639100.0
2008-10-02 12:00:00,22.3,22.75,22.28,22.61,387300.0,21.8912,22.3329,21.8715,22.1955,387300.0
2008-10-02 12:30:00,22.61,22.91,22.55,22.83,336300.0,22.1955,22.49,22.1366,22.4114,336300.0
2008-10-02 13:00:00,22.85,22.85,22.43,22.54,461800.0,22.4311,22.4311,22.0188,22.1268,461800.0
2008-10-02 13:30:00,22.54,23.05,22.48,22.74,294700.0,22.1268,22.6274,22.0679,22.3231,294700.0
2008-10-02 14:00:00,22.74,22.92,22.65,22.75,280300.0,22.3231,22.4998,22.2347,22.3329,280300.0
2008-10-02 14:30:00,22.75,23.0,22.59,22.98,352100.0,22.3329,22.5783,22.1758,22.5587,352100.0
2008-10-02 15:00:00,22.99,22.99,22.45,22.58,306600.0,22.5685,22.5685,22.0384,22.166,306600.0
2008-10-02 15:30:00,22.57,22.76,22.42,22.55,436400.0,22.1562,22.3427,22.009,22.1366,436400.0
2008-10-03 09:30:00,22.96,24.87,22.8,23.92,439700.0,22.5391,24.414,22.382,23.4815,439700.0
2008-10-03 10:00:00,23.91,24.1,23.43,23.72,290600.0,23.4716,23.6582,23.0004,23.2851,290600.0
2008-10-03 10:30:00,23.72,23.78,23.44,23.58,173700.0,23.2851,23.344,23.0103,23.1477,173700.0
2008-10-03 11:00:00,23.6,23.67,23.11,23.23,305800.0,23.1673,23.236,22.6863,22.8041,305800.0
2008-10-03 11:30:00,23.22,23.47,23.16,23.47,180600.0,22.7943,23.0397,22.7354,23.0397,180600.0
2008-10-03 12:00:00,23.44,23.45,22.96,23.11,148900.0,23.0103,23.0201,22.5391,22.6863,148900.0
2008-10-03 12:30:00,23.11,23.4,23.03,23.27,166800.0,22.6863,22.971,22.6078,22.8434,166800.0
2008-10-03 13:00:00,23.27,23.67,22.52,22.6,412300.0,22.8434,23.236,22.1071,22.1857,412300.0
2008-10-03 13:30:00,22.6,22.79,22.14,22.29,457300.0,22.1857,22.3722,21.7341,21.8813,457300.0
2008-10-03 14:00:00,22.29,22.54,22.01,22.06,242800.0,21.8813,22.1268,21.6065,21.6556,242800.0
2008-10-03 14:30:00,22.03,22.56,21.82,22.53,432200.0,21.6261,22.1464,21.42,22.1169,432200.0
2008-10-03 15:00:00,22.52,22.7,21.67,21.67,345100.0,22.1071,22.2838,21.2727,21.2727,345100.0
2008-10-03 15:30:00,21.67,21.75,20.52,20.9,1278600.0,21.2727,21.3512,20.1438,20.5168,1278600.0
2008-10-06 09:30:00,19.87,20.72,19.23,19.29,446600.0,19.5057,20.3401,18.8774,18.9363,446600.0
2008-10-06 10:00:00,19.27,19.37,18.75,19.0,353800.0,18.9167,19.0149,18.4062,18.6517,353800.0
2008-10-06 10:30:00,19.0,19.11,18.2,18.93,362800.0,18.6517,18.7596,17.8663,18.5829,362800.0
2008-10-06 11:00:00,18.97,19.46,18.81,19.45,332600.0,18.6222,19.1032,18.4651,19.0934,332600.0
2008-10-06 11:30:00,19.43,19.46,18.82,18.99,246100.0,19.0738,19.1032,18.475,18.6418,246100.0
2008-10-06 12:00:00,19.03,19.21,19.0,19.16,252500.0,18.6811,18.8578,18.6517,18.8087,252500.0
2008-10-06 12:30:00,19.15,19.28,19.0,19.02,154900.0,18.7989,18.9265,18.6517,18.6713,154900.0
2008-10-06 13:00:00,19.0,19.34,18.93,19.15,211500.0,18.6517,18.9854,18.5829,18.7989,211500.0
2008-10-06 13:30:00,19.13,19.13,18.88,19.0,203200.0,18.7793,18.7793,18.5339,18.6517,203200.0
2008-10-06 14:00:00,19.02,19.03,18.61,18.8,422100.0,18.6713,18.6811,18.2688,18.4553,422100.0
2008-10-06 14:30:00,18.79,19.06,18.51,18.92,252600.0,18.4455,18.7106,18.1706,18.5731,252600.0
2008-10-06 15:00:00,18.91,20.23,18.77,20.02,521300.0,18.5633,19.8591,18.4259,19.653,521300.0
2008-10-06 15:30:00,19.99,20.29,19.8,19.93,524700.0,19.6235,19.918,19.437,19.5646,524700.0
2008-10-07 09:30:00,20.37,20.62,19.22,19.62,324700.0,19.9965,20.242,18.8676,19.2603,324700.0
2008-10-07 10:00:00,19.66,19.86,19.2,19.57,480800.0,19.2996,19.4959,18.848,19.2112,480800.0
2008-10-07 10:30:00,19.59,19.64,19.14,19.2,508700.0,19.2308,19.2799,18.7891,18.848,508700.0
2008-10-07 11:00:00,19.2,19.26,18.71,19.04,356200.0,18.848,18.9069,18.367,18.6909,356200.0
2008-10-07 11:30:00,19.06,19.4,18.98,19.01,142900.0,18.7106,19.0443,18.632,18.6615,142900.0
2008-10-07 12:00:00,19.01,19.03,18.55,18.62,283700.0,18.6615,18.6811,18.2099,18.2786,283700.0
2008-10-07 12:30:00,18.63,18.71,18.28,18.57,196000.0,18.2884,18.367,17.9449,18.2295,196000.0
2008-10-07 13:00:00,18.57,19.04,18.43,18.56,443200.0,18.2295,18.6909,18.0921,18.2197,443200.0
2008-10-07 13:30:00,18.58,18.89,18.51,18.53,309000.0,18.2394,18.5437,18.1706,18.1903,309000.0
2008-10-07 14:00:00,18.5,19.4,18.48,19.11,561200.0,18.1608,19.0443,18.1412,18.7596,561200.0
2008-10-07 14:30:00,19.11,19.28,18.58,18.59,319000.0,18.7596,18.9265,18.2394,18.2492,319000.0
2008-10-07 15:00:00,18.61,18.7,18.25,18.51,4298800.0,18.2688,18.3572,17.9154,18.1706,4298800.0
2008-10-07 15:30:00,18.52,18.91,18.4,18.9,1086400.0,18.1805,18.5633,18.0627,18.5535,1086400.0
2008-10-08 09:30:00,18.58,19.78,18.09,19.29,480400.0,18.2394,19.4174,17.7583,18.9363,480400.0
2008-10-08 10:00:00,19.29,19.8,18.68,19.1,795300.0,18.9363,19.437,18.3375,18.7498,795300.0
2008-10-08 10:30:00,19.13,19.24,18.13,18.44,365500.0,18.7793,18.8873,17.7976,18.1019,365500.0
2008-10-08 11:00:00,18.41,18.79,18.2,18.4,223800.0,18.0725,18.4455,17.8663,18.0627,223800.0
2008-10-08 11:30:00,18.4,18.41,17.5,18.25,427400.0,18.0627,18.0725,17.1792,17.9154,427400.0
2008-10-08 12:00:00,18.25,18.31,17.63,17.7,329100.0,17.9154,17.9743,17.3068,17.3755,329100.0
2008-10-08 12:30:00,17.72,18.0,17.62,17.85,221800.0,17.3951,17.67,17.297,17.5227,221800.0
2008-10-08 13:00:00,17.86,18.59,17.84,18.28,320100.0,17.5326,18.2492,17.5129,17.9449,320100.0
2008-10-08 13:30:00,18.27,19.29,18.25,19.13,312600.0,17.935,18.9363,17.9154,18.7793,312600.0
2008-10-08 14:00:00,19.13,19.27,18.82,18.91,391600.0,18.7793,18.9167,18.475,18.5633,391600.0
2008-10-08 14:30:00,18.91,19.24,18.58,19.15,418600.0,18.5633,18.8873,18.2394,18.7989,418600.0
2008-10-08 15:00:00,19.15,19.67,18.93,19.52,774600.0,18.7989,19.3094,18.5829,19.1621,774600.0
2008-10-08 15:30:00,19.52,19.69,18.7,18.71,502900.0,19.1621,19.329,18.3572,18.367,502900.0
2008-10-09 09:30:00,20.69,20.8,19.56,20.08,752400.0,20.3107,20.4187,19.2014,19.7119,752400.0
2008-10-09 10:00:00,20.08,20.42,19.8,19.81,507900.0,19.7119,20.0456,19.437,19.4468,507900.0
2008-10-09 10:30:00,19.81,20.2,19.6,19.92,488200.0,19.4468,19.8297,19.2407,19.5548,488200.0
2008-10-09 11:00:00,19.93,20.21,19.64,19.99,533700.0,19.5646,19.8395,19.2799,19.6235,533700.0
2008-10-09 11:30:00,19.98,20.41,19.94,20.0,256100.0,19.6137,20.0358,19.5744,19.6333,256100.0
2008-10-09 12:00:00,20.0,20.29,19.9,20.08,556200.0,19.6333,19.918,19.5352,19.7119,556200.0
2008-10-09 12:30:00,20.09,20.18,19.91,20.11,443300.0,19.7217,19.81,19.545,19.7413,443300.0
2008-10-09 13:00:00,20.13,20.33,19.96,20.13,635900.0,19.7609,19.9573,19.5941,19.7609,635900.0
2008-10-09 13:30:00,20.13,20.35,20.0,20.0,746500.0,19.7609,19.9769,19.6333,19.6333,746500.0
2008-10-09 14:00:00,20.01,20.1,19.82,19.92,483900.0,19.6431,19.7315,19.4566,19.5548,483900.0
2008-10-09 14:30:00,19.91,20.01,19.62,19.62,1003900.0,19.545,19.6431,19.2603,19.2603,1003900.0
2008-10-09 15:00:00,19.61,19.74,19.2,19.3,723600.0,19.2505,19.3781,18.848,18.9462,723600.0
2008-10-09 15:30:00,19.31,19.48,18.75,19.09,753100.0,18.956,19.1229,18.4062,18.74,753100.0
2008-10-10 09:30:00,18.49,19.31,17.26,18.75,500900.0,18.151,18.956,16.9436,18.4062,500900.0
2008-10-10 10:00:00,18.75,19.35,18.01,18.07,812400.0,18.4062,18.9952,17.6798,17.7387,812400.0
2008-10-10 10:30:00,18.06,18.22,17.31,17.45,781700.0,17.7289,17.886,16.9926,17.1301,781700.0
2008-10-10 11:00:00,17.48,17.67,17.0,17.16,427100.0,17.1595,17.346,16.6883,16.8454,427100.0
2008-10-10 11:30:00,17.16,17.34,16.86,16.98,320500.0,16.8454,17.0221,16.5509,16.6687,320500.0
2008-10-10 12:00:00,16.97,17.11,16.59,16.85,736000.0,16.6589,16.7963,16.2858,16.5411,736000.0
2008-10-10 12:30:00,16.85,17.49,16.73,17.11,302500.0,16.5411,17.1693,16.4233,16.7963,302500.0
2008-10-10 13:00:00,17.15,17.21,16.8,17.01,205100.0,16.8356,16.8945,16.492,16.6981,205100.0
2008-10-10 13:30:00,17.02,17.11,16.43,16.64,285600.0,16.708,16.7963,16.1288,16.3349,285600.0
2008-10-10 14:00:00,16.66,17.45,16.51,16.68,324100.0,16.3546,17.1301,16.2073,16.3742,324100.0
2008-10-10 14:30:00,16.71,17.12,16.52,16.78,319000.0,16.4036,16.8061,16.2171,16.4724,319000.0
2008-10-10 15:00:00,16.77,19.06,16.71,18.93,1002700.0,16.4625,18.7106,16.4036,18.5829,1002700.0
2008-10-10 15:30:00,18.88,19.67,18.0,18.89,857800.0,18.5339,19.3094,17.67,18.5437,857800.0
2008-10-13 09:30:00,21.24,21.25,19.71,20.03,848200.0,20.8506,20.8604,19.3486,19.6628,848200.0
2008-10-13 10:00:00,20.04,20.39,19.9,20.3,252800.0,19.6726,20.0162,19.5352,19.9278,252800.0
2008-10-13 10:30:00,20.3,20.38,20.04,20.17,204500.0,19.9278,20.0064,19.6726,19.8002,204500.0
2008-10-13 11:00:00,20.17,20.5,20.07,20.48,227000.0,19.8002,20.1242,19.702,20.1045,227000.0
2008-10-13 11:30:00,20.47,21.0,20.47,20.79,250100.0,20.0947,20.615,20.0947,20.4088,250100.0
2008-10-13 12:00:00,20.79,21.5,20.78,21.42,369700.0,20.4088,21.1058,20.399,21.0273,369700.0
2008-10-13 12:30:00,21.42,21.99,21.42,21.84,458400.0,21.0273,21.5868,21.0273,21.4396,458400.0
2008-10-13 13:00:00,21.85,21.97,21.72,21.76,272400.0,21.4494,21.5672,21.3218,21.3611,272400.0
2008-10-13 13:30:00,21.77,21.81,21.55,21.7,377900.0,21.3709,21.4101,21.1549,21.3022,377900.0
2008-10-13 14:00:00,21.7,21.71,21.38,21.59,418400.0,21.3022,21.312,20.988,21.1942,418400.0
2008-10-13 14:30:00,21.58,22.0,21.5,21.96,460700.0,21.1844,21.5967,21.1058,21.5574,460700.0
2008-10-13 15:00:00,21.96,22.58,21.89,22.51,728100.0,21.5574,22.166,21.4887,22.0973,728100.0
2008-10-13 15:30:00,22.51,23.12,22.38,22.67,1800000.0,22.0973,22.6961,21.9697,22.2544,1800000.0
2008-10-14 09:30:00,24.99,24.99,23.13,23.15,902700.0,24.5318,24.5318,22.7059,22.7256,902700.0
2008-10-14 10:00:00,23.13,24.17,22.95,23.57,555700.0,22.7059,23.7269,22.5292,23.1379,555700.0
2008-10-14 10:30:00,23.6,23.79,22.88,23.78,688100.0,23.1673,23.3538,22.4605,23.344,688100.0
2008-10-14 11:00:00,23.78,23.78,23.27,23.66,288600.0,23.344,23.344,22.8434,23.2262,288600.0
2008-10-14 11:30:00,23.67,24.04,23.56,23.95,260800.0,23.236,23.5993,23.1281,23.5109,260800.0
2008-10-14 12:00:00,23.9,24.0,23.65,23.83,211600.0,23.4618,23.56,23.2164,23.3931,211600.0
2008-10-14 12:30:00,23.84,24.23,23.71,24.0,369500.0,23.4029,23.7858,23.2753,23.56,369500.0
2008-10-14 13:00:00,24.01,24.3,23.8,23.94,274900.0,23.5698,23.8545,23.3637,23.5011,274900.0
2008-10-14 13:30:00,23.95,23.96,23.42,23.58,316800.0,23.5109,23.5207,22.9906,23.1477,316800.0
2008-10-14 14:00:00,23.61,23.71,22.76,23.0,643300.0,23.1771,23.2753,22.3427,22.5783,643300.0
2008-10-14 14:30:00,23.0,23.02,22.37,22.58,446200.0,22.5783,22.598,21.9599,22.166,446200.0
2008-10-14 15:00:00,22.62,23.43,22.46,23.05,412600.0,22.2053,23.0004,22.0482,22.6274,412600.0
2008-10-14 15:30:00,23.05,23.44,22.81,23.03,542200.0,22.6274,23.0103,22.3918,22.6078,542200.0
2008-10-15 09:30:00,22.23,22.27,20.77,21.26,275600.0,21.8224,21.8617,20.3892,20.8702,275600.0
2008-10-15 10:00:00,21.25,21.25,20.27,20.51,335600.0,20.8604,20.8604,19.8984,20.134,335600.0
2008-10-15 10:30:00,20.51,20.8,20.32,20.5,220000.0,20.134,20.4187,19.9475,20.1242,220000.0
2008-10-15 11:00:00,20.49,20.56,20.25,20.42,172800.0,20.1143,20.1831,19.8787,20.0456,172800.0
2008-10-15 11:30:00,20.43,20.57,20.29,20.43,182100.0,20.0554,20.1929,19.918,20.0554,182100.0
2008-10-15 12:00:00,20.42,20.57,20.25,20.26,186100.0,20.0456,20.1929,19.8787,19.8886,186100.0
2008-10-15 12:30:00,20.29,20.45,20.15,20.28,185100.0,19.918,20.0751,19.7806,19.9082,185100.0
2008-10-15 13:00:00,20.28,20.29,19.85,19.87,186300.0,19.9082,19.918,19.4861,19.5057,186300.0
2008-10-15 13:30:00,19.86,19.94,19.15,19.29,372300.0,19.4959,19.5744,18.7989,18.9363,372300.0
2008-10-15 14:00:00,19.29,19.8,19.18,19.73,332500.0,18.9363,19.437,18.8284,19.3683,332500.0
2008-10-15 14:30:00,19.71,19.99,19.5,19.71,200100.0,19.3486,19.6235,19.1425,19.3486,200100.0
2008-10-15 15:00:00,19.68,20.0,19.46,19.55,337000.0,19.3192,19.6333,19.1032,19.1916,337000.0
2008-10-15 15:30:00,19.55,19.64,19.2,19.24,367800.0,19.1916,19.2799,18.848,18.8873,367800.0
2008-10-16 09:30:00,20.0,20.5,19.5,19.68,428800.0,19.6333,20.1242,19.1425,19.3192,428800.0
2008-10-16 10:00:00,19.69,19.74,18.59,18.68,433600.0,19.329,19.3781,18.2492,18.3375,433600.0
2008-10-16 10:30:00,18.67,19.0,18.31,18.55,339000.0,18.3277,18.6517,17.9743,18.2099,339000.0
2008-10-16 11:00:00,18.53,18.79,17.87,18.67,355800.0,18.1903,18.4455,17.5424,18.3277,355800.0
2008-10-16 11:30:00,18.67,19.49,18.65,19.2,312400.0,18.3277,19.1327,18.3081,18.848,312400.0
2008-10-16 12:00:00,19.17,19.6,18.74,19.38,434400.0,18.8185,19.2407,18.3964,19.0247,434400.0
2008-10-16 12:30:00,19.34,19.5,18.75,18.82,194800.0,18.9854,19.1425,18.4062,18.475,194800.0
2008-10-16 13:00:00,18.82,19.08,18.7,18.94,292700.0,18.475,18.7302,18.3572,18.5928,292700.0
2008-10-16 13:30:00,18.94,19.35,18.7,19.26,224900.0,18.5928,18.9952,18.3572,18.9069,224900.0
2008-10-16 14:00:00,19.26,19.36,18.82,18.89,201000.0,18.9069,19.0051,18.475,18.5437,201000.0
2008-10-16 14:30:00,18.92,19.46,18.82,19.15,357200.0,18.5731,19.1032,18.475,18.7989,357200.0
2008-10-16 15:00:00,19.11,20.1,18.96,19.85,506200.0,18.7596,19.7315,18.6124,19.4861,506200.0
2008-10-16 15:30:00,19.85,20.5,19.65,20.38,523500.0,19.4861,20.1242,19.2897,20.0064,523500.0
2008-10-17 09:30:00,20.27,20.52,19.43,20.52,247700.0,19.8984,20.1438,19.0738,20.1438,247700.0
2008-10-17 10:00:00,20.48,20.75,20.26,20.66,299300.0,20.1045,20.3696,19.8886,20.2812,299300.0
2008-10-17 10:30:00,20.68,21.62,20.47,21.6,328700.0,20.3009,21.2236,20.0947,21.204,328700.0
2008-10-17 11:00:00,21.6,21.99,21.58,21.58,413400.0,21.204,21.5868,21.1844,21.1844,413400.0
2008-10-17 11:30:00,21.58,21.76,21.37,21.67,149000.0,21.1844,21.3611,20.9782,21.2727,149000.0
2008-10-17 12:00:00,21.66,21.95,21.6,21.8,143400.0,21.2629,21.5476,21.204,21.4003,143400.0
2008-10-17 12:30:00,21.8,22.5,21.71,22.4,210900.0,21.4003,22.0875,21.312,21.9893,210900.0
2008-10-17 13:00:00,22.4,22.54,22.07,22.35,339600.0,21.9893,22.1268,21.6654,21.9402,339600.0
2008-10-17 13:30:00,22.35,22.75,21.97,22.23,191300.0,21.9402,22.3329,21.5672,21.8224,191300.0
2008-10-17 14:00:00,22.23,22.48,21.6,21.63,205200.0,21.8224,22.0679,21.204,21.2334,205200.0
2008-10-17 14:30:00,21.66,22.0,21.23,21.96,190800.0,21.2629,21.5967,20.8408,21.5574,190800.0
2008-10-17 15:00:00,21.94,22.25,21.12,21.44,287500.0,21.5378,21.8421,20.7328,21.0469,287500.0
2008-10-17 15:30:00,21.45,21.71,21.02,21.05,476100.0,21.0567,21.312,20.6346,20.6641,476100.0
2008-10-20 09:30:00,22.1,22.14,21.66,21.98,218300.0,21.6948,21.7341,21.2629,21.577,218300.0
2008-10-20 10:00:00,21.98,22.49,21.84,21.89,225800.0,21.577,22.0777,21.4396,21.4887,225800.0
2008-10-20 10:30:00,21.91,22.21,21.73,21.87,126100.0,21.5083,21.8028,21.3316,21.469,126100.0
2008-10-20 11:00:00,21.85,21.86,21.24,21.6,146800.0,21.4494,21.4592,20.8506,21.204,146800.0
2008-10-20 11:30:00,21.62,22.08,21.57,21.88,115100.0,21.2236,21.6752,21.1745,21.4789,115100.0
2008-10-20 12:00:00,21.87,22.17,21.69,22.05,116600.0,21.469,21.7635,21.2923,21.6457,116600.0
2008-10-20 12:30:00,22.05,22.18,21.9,22.03,148500.0,21.6457,21.7734,21.4985,21.6261,148500.0
2008-10-20 13:00:00,22.01,22.2,21.8,22.12,109100.0,21.6065,21.793,21.4003,21.7145,109100.0
2008-10-20 13:30:00,22.12,22.32,22.03,22.14,98100.0,21.7145,21.9108,21.6261,21.7341,98100.0
2008-10-20 14:00:00,22.13,22.47,22.05,22.15,161300.0,21.7243,22.058,21.6457,21.7439,161300.0
2008-10-20 14:30:00,22.18,22.45,22.0,22.3,148100.0,21.7734,22.0384,21.5967,21.8912,148100.0
2008-10-20 15:00:00,22.32,22.37,21.86,21.95,372100.0,21.9108,21.9599,21.4592,21.5476,372100.0
2008-10-20 15:30:00,21.93,22.29,21.76,22.28,573900.0,21.5279,21.8813,21.3611,21.8715,573900.0
2008-10-21 09:30:00,22.3,22.3,21.54,21.85,151000.0,21.8912,21.8912,21.1451,21.4494,151000.0
2008-10-21 10:00:00,21.89,22.53,21.86,22.49,109200.0,21.4887,22.1169,21.4592,22.0777,109200.0
2008-10-21 10:30:00,22.49,22.53,22.16,22.25,117700.0,22.0777,22.1169,21.7537,21.8421,117700.0
2008-10-21 11:00:00,22.24,22.49,22.16,22.3,118200.0,21.8323,22.0777,21.7537,21.8912,118200.0
2008-10-21 11:30:00,22.3,22.39,21.64,21.75,161600.0,21.8912,21.9795,21.2433,21.3512,161600.0
2008-10-21 12:00:00,21.75,22.07,21.44,21.95,149600.0,21.3512,21.6654,21.0469,21.5476,149600.0
2008-10-21 12:30:00,21.91,22.17,21.62,21.62,86900.0,21.5083,21.7635,21.2236,21.2236,86900.0
2008-10-21 13:00:00,21.61,22.33,21.54,22.2,148800.0,21.2138,21.9206,21.1451,21.793,148800.0
2008-10-21 13:30:00,22.17,22.41,22.11,22.28,116200.0,21.7635,21.9991,21.7046,21.8715,116200.0
2008-10-21 14:00:00,22.3,22.86,22.2,22.84,198900.0,21.8912,22.4409,21.793,22.4213,198900.0
2008-10-21 14:30:00,22.85,23.0,22.51,22.63,244000.0,22.4311,22.5783,22.0973,22.2151,244000.0
2008-10-21 15:00:00,22.64,22.94,22.06,22.15,196800.0,22.2249,22.5194,21.6556,21.7439,196800.0
2008-10-21 15:30:00,22.13,22.26,21.77,21.89,373600.0,21.7243,21.8519,21.3709,21.4887,373600.0
2008-10-22 09:30:00,21.58,21.63,19.95,20.17,351400.0,21.1844,21.2334,19.5842,19.8002,351400.0
2008-10-22 10:00:00,20.19,20.32,19.91,20.14,177300.0,19.8198,19.9475,19.545,19.7708,177300.0
2008-10-22 10:30:00,20.11,20.43,20.01,20.34,216400.0,19.7413,20.0554,19.6431,19.9671,216400.0
2008-10-22 11:00:00,20.37,20.37,20.0,20.03,170000.0,19.9965,19.9965,19.6333,19.6628,170000.0
2008-10-22 11:30:00,20.01,20.24,19.9,20.17,182200.0,19.6431,19.8689,19.5352,19.8002,182200.0
2008-10-22 12:00:00,20.18,20.58,20.1,20.35,161100.0,19.81,20.2027,19.7315,19.9769,161100.0
2008-10-22 12:30:00,20.34,20.5,20.32,20.41,160400.0,19.9671,20.1242,19.9475,20.0358,160400.0
2008-10-22 13:00:00,20.38,20.39,19.99,20.13,268500.0,20.0064,20.0162,19.6235,19.7609,268500.0
2008-10-22 13:30:00,20.13,20.14,19.91,20.0,311300.0,19.7609,19.7708,19.545,19.6333,311300.0
2008-10-22 14:00:00,20.02,20.04,19.74,20.01,157000.0,19.653,19.6726,19.3781,19.6431,157000.0
2008-10-22 14:30:00,20.01,20.02,19.7,19.78,223600.0,19.6431,19.653,19.3388,19.4174,223600.0
2008-10-22 15:00:00,19.78,19.91,19.03,19.07,399200.0,19.4174,19.545,18.6811,18.7204,399200.0
2008-10-22 15:30:00,19.08,19.57,18.82,19.52,730900.0,18.7302,19.2112,18.475,19.1621,730900.0
2008-10-23 09:30:00,19.76,19.76,18.5,19.14,947100.0,19.3977,19.3977,18.1608,18.7891,947100.0
2008-10-23 10:00:00,19.14,19.2,18.61,18.78,506000.0,18.7891,18.848,18.2688,18.4357,506000.0
2008-10-23 10:30:00,18.78,19.53,18.6,19.31,383200.0,18.4357,19.1719,18.259,18.956,383200.0
2008-10-23 11:00:00,19.3,19.34,18.57,18.74,331400.0,18.9462,18.9854,18.2295,18.3964,331400.0
2008-10-23 11:30:00,18.74,18.97,18.57,18.87,281700.0,18.3964,18.6222,18.2295,18.524,281700.0
2008-10-23 12:00:00,18.85,18.9,17.89,17.92,342600.0,18.5044,18.5535,17.562,17.5915,342600.0
2008-10-23 12:30:00,17.95,18.18,17.51,17.54,405600.0,17.6209,17.8467,17.189,17.2184,405600.0
2008-10-23 13:00:00,17.57,17.89,17.21,17.82,438400.0,17.2479,17.562,16.8945,17.4933,438400.0
2008-10-23 13:30:00,17.81,17.95,17.47,17.56,341000.0,17.4835,17.6209,17.1497,17.2381,341000.0
2008-10-23 14:00:00,17.54,17.54,16.6,16.96,438800.0,17.2184,17.2184,16.2957,16.6491,438800.0
2008-10-23 14:30:00,16.97,17.41,16.76,17.03,445400.0,16.6589,17.0908,16.4527,16.7178,445400.0
2008-10-23 15:00:00,17.02,17.74,16.85,17.43,543400.0,16.708,17.4148,16.5411,17.1104,543400.0
2008-10-23 15:30:00,17.44,18.15,17.23,18.06,714800.0,17.1203,17.8172,16.9141,17.7289,714800.0
2008-10-24 09:30:00,15.99,17.0,14.84,16.44,481200.0,15.6968,16.6883,14.5679,16.1386,481200.0
2008-10-24 10:00:00,16.44,17.43,16.4,17.1,333800.0,16.1386,17.1104,16.0993,16.7865,333800.0
2008-10-24 10:30:00,17.09,17.78,17.07,17.75,206700.0,16.7767,17.454,16.757,17.4246,206700.0
2008-10-24 11:00:00,17.74,17.96,17.39,17.92,155700.0,17.4148,17.6307,17.0712,17.5915,155700.0
2008-10-24 11:30:00,17.92,18.34,17.73,18.04,234300.0,17.5915,18.0038,17.4049,17.7093,234300.0
2008-10-24 12:00:00,18.02,18.05,17.71,17.79,146200.0,17.6896,17.7191,17.3853,17.4638,146200.0
2008-10-24 12:30:00,17.72,17.81,17.23,17.57,135400.0,17.3951,17.4835,16.9141,17.2479,135400.0
2008-10-24 13:00:00,17.53,17.95,17.53,17.54,140600.0,17.2086,17.6209,17.2086,17.2184,140600.0
2008-10-24 13:30:00,17.56,17.56,17.06,17.18,124700.0,17.2381,17.2381,16.7472,16.865,124700.0
2008-10-24 14:00:00,17.17,17.4,17.02,17.17,231100.0,16.8552,17.081,16.708,16.8552,231100.0
2008-10-24 14:30:00,17.15,18.0,17.14,17.94,270000.0,16.8356,17.67,16.8258,17.6111,270000.0
2008-10-24 15:00:00,17.91,18.09,17.54,17.81,301300.0,17.5816,17.7583,17.2184,17.4835,301300.0
2008-10-24 15:30:00,17.79,17.91,17.36,17.51,416200.0,17.4638,17.5816,17.0417,17.189,416200.0
2008-10-27 09:30:00,17.0,17.99,16.66,17.48,220900.0,16.6883,17.6602,16.3546,17.1595,220900.0
2008-10-27 10:00:00,17.51,17.9,17.15,17.2,167200.0,17.189,17.5718,16.8356,16.8847,167200.0
2008-10-27 10:30:00,17.25,17.33,16.8,17.33,117100.0,16.9337,17.0123,16.492,17.0123,117100.0
2008-10-27 11:00:00,17.3,17.73,16.99,17.16,128100.0,16.9828,17.4049,16.6785,16.8454,128100.0
2008-10-27 11:30:00,17.13,17.55,17.02,17.46,174200.0,16.8159,17.2282,16.708,17.1399,174200.0
2008-10-27 12:00:00,17.48,17.6,17.09,17.12,160900.0,17.1595,17.2773,16.7767,16.8061,160900.0
2008-10-27 12:30:00,17.12,17.57,17.0,17.57,187500.0,16.8061,17.2479,16.6883,17.2479,187500.0
2008-10-27 13:00:00,17.55,17.91,17.37,17.9,161800.0,17.2282,17.5816,17.0515,17.5718,161800.0
2008-10-27 13:30:00,17.9,17.99,17.46,17.5,158300.0,17.5718,17.6602,17.1399,17.1792,158300.0
2008-10-27 14:00:00,17.48,17.64,16.97,16.97,172400.0,17.1595,17.3166,16.6589,16.6589,172400.0
2008-10-27 14:30:00,16.97,17.33,16.91,17.01,163500.0,16.6589,17.0123,16.6,16.6981,163500.0
2008-10-27 15:00:00,17.02,17.5,16.99,17.04,225700.0,16.708,17.1792,16.6785,16.7276,225700.0
2008-10-27 15:30:00,17.03,17.18,16.42,16.5,546700.0,16.7178,16.865,16.119,16.1975,546700.0
2008-10-28 09:30:00,16.85,17.27,16.54,17.04,293400.0,16.5411,16.9534,16.2368,16.7276,293400.0
2008-10-28 10:00:00,17.02,17.13,16.65,16.77,216300.0,16.708,16.8159,16.3447,16.4625,216300.0
2008-10-28 10:30:00,16.78,16.81,16.0,16.09,185200.0,16.4724,16.5018,15.7067,15.795,185200.0
2008-10-28 11:00:00,16.1,16.47,16.07,16.21,164500.0,15.8048,16.168,15.7754,15.9128,164500.0
2008-10-28 11:30:00,16.21,16.29,16.07,16.16,320600.0,15.9128,15.9913,15.7754,15.8637,320600.0
2008-10-28 12:00:00,16.17,16.17,15.81,15.83,255800.0,15.8735,15.8735,15.5201,15.5398,255800.0
2008-10-28 12:30:00,15.82,16.07,15.77,16.0,220100.0,15.53,15.7754,15.4809,15.7067,220100.0
2008-10-28 13:00:00,15.98,16.17,15.91,15.93,281100.0,15.687,15.8735,15.6183,15.6379,281100.0
2008-10-28 13:30:00,15.94,16.03,15.78,15.89,276500.0,15.6478,15.7361,15.4907,15.5987,276500.0
2008-10-28 14:00:00,15.88,16.56,15.87,16.5,389900.0,15.5889,16.2564,15.579,16.1975,389900.0
2008-10-28 14:30:00,16.51,17.25,16.5,17.17,354400.0,16.2073,16.9337,16.1975,16.8552,354400.0
2008-10-28 15:00:00,17.21,17.5,16.92,17.28,638500.0,16.8945,17.1792,16.6098,16.9632,638500.0
2008-10-28 15:30:00,17.27,17.68,17.0,17.68,668600.0,16.9534,17.3559,16.6883,17.3559,668600.0
2008-10-29 09:30:00,17.69,18.5,17.21,18.1,212300.0,17.3657,18.1608,16.8945,17.7682,212300.0
2008-10-29 10:00:00,18.1,18.75,18.0,18.55,261600.0,17.7682,18.4062,17.67,18.2099,261600.0
2008-10-29 10:30:00,18.49,18.52,17.97,18.37,212300.0,18.151,18.1805,17.6405,18.0332,212300.0
2008-10-29 11:00:00,18.37,18.65,18.04,18.61,235800.0,18.0332,18.3081,17.7093,18.2688,235800.0
2008-10-29 11:30:00,18.58,18.99,18.57,18.87,112900.0,18.2394,18.6418,18.2295,18.524,112900.0
2008-10-29 12:00:00,18.87,18.88,18.48,18.75,139100.0,18.524,18.5339,18.1412,18.4062,139100.0
2008-10-29 12:30:00,18.75,18.94,18.69,18.72,168200.0,18.4062,18.5928,18.3473,18.3768,168200.0
2008-10-29 13:00:00,18.71,18.82,18.53,18.61,141000.0,18.367,18.475,18.1903,18.2688,141000.0
2008-10-29 13:30:00,18.58,18.84,18.52,18.54,301900.0,18.2394,18.4946,18.1805,18.2001,301900.0
2008-10-29 14:00:00,18.55,18.66,18.2,18.46,315000.0,18.2099,18.3179,17.8663,18.1216,315000.0
2008-10-29 14:30:00,18.47,18.94,18.0,18.69,257900.0,18.1314,18.5928,17.67,18.3473,257900.0
2008-10-29 15:00:00,18.69,19.06,18.41,18.79,331900.0,18.3473,18.7106,18.0725,18.4455,331900.0
2008-10-29 15:30:00,18.8,18.93,18.03,18.1,473500.0,18.4553,18.5829,17.6994,17.7682,473500.0
2008-10-30 09:30:00,18.6,19.18,18.14,18.3,416400.0,18.259,18.8284,17.8074,17.9645,416400.0
2008-10-30 10:00:00,18.28,18.37,17.97,18.18,256500.0,17.9449,18.0332,17.6405,17.8467,256500.0
2008-10-30 10:30:00,18.18,18.35,17.75,18.06,216000.0,17.8467,18.0136,17.4246,17.7289,216000.0
2008-10-30 11:00:00,18.06,18.65,18.05,18.35,213200.0,17.7289,18.3081,17.7191,18.0136,213200.0
2008-10-30 11:30:00,18.36,18.39,17.68,17.87,251600.0,18.0234,18.0528,17.3559,17.5424,251600.0
2008-10-30 12:00:00,17.88,18.2,17.72,17.77,229000.0,17.5522,17.8663,17.3951,17.4442,229000.0
2008-10-30 12:30:00,17.8,18.01,17.7,17.71,284400.0,17.4737,17.6798,17.3755,17.3853,284400.0
2008-10-30 13:00:00,17.69,18.01,17.51,17.81,335000.0,17.3657,17.6798,17.189,17.4835,335000.0
2008-10-30 13:30:00,17.81,18.06,17.7,17.93,382500.0,17.4835,17.7289,17.3755,17.6013,382500.0
2008-10-30 14:00:00,17.94,18.32,17.88,18.22,276200.0,17.6111,17.9841,17.5522,17.886,276200.0
2008-10-30 14:30:00,18.21,18.53,18.11,18.47,215400.0,17.8761,18.1903,17.778,18.1314,215400.0
2008-10-30 15:00:00,18.45,18.55,17.96,18.18,327800.0,18.1117,18.2099,17.6307,17.8467,327800.0
2008-10-30 15:30:00,18.18,18.41,17.88,18.32,533700.0,17.8467,18.0725,17.5522,17.9841,533700.0
2008-10-31 09:30:00,18.21,18.72,18.21,18.45,249400.0,17.8761,18.3768,17.8761,18.1117,249400.0
2008-10-31 10:00:00,18.49,18.75,18.42,18.53,150500.0,18.151,18.4062,18.0823,18.1903,150500.0
2008-10-31 10:30:00,18.53,18.77,18.5,18.54,155200.0,18.1903,18.4259,18.1608,18.2001,155200.0
2008-10-31 11:00:00,18.54,18.74,18.41,18.6,204600.0,18.2001,18.3964,18.0725,18.259,204600.0
2008-10-31 11:30:00,18.58,19.0,18.58,18.92,259900.0,18.2394,18.6517,18.2394,18.5731,259900.0
2008-10-31 12:00:00,18.93,19.05,18.9,18.96,274500.0,18.5829,18.7007,18.5535,18.6124,274500.0
2008-10-31 12:30:00,18.96,19.16,18.96,19.14,229400.0,18.6124,18.8087,18.6124,18.7891,229400.0
2008-10-31 13:00:00,19.14,19.75,19.11,19.72,169800.0,18.7891,19.3879,18.7596,19.3585,169800.0
2008-10-31 13:30:00,19.72,20.0,19.51,19.63,310800.0,19.3585,19.6333,19.1523,19.2701,310800.0
2008-10-31 14:00:00,19.63,19.93,19.59,19.77,192600.0,19.2701,19.5646,19.2308,19.4075,192600.0
2008-10-31 14:30:00,19.76,19.93,19.7,19.86,173000.0,19.3977,19.5646,19.3388,19.4959,173000.0
2008-10-31 15:00:00,19.87,20.08,19.45,19.45,423500.0,19.5057,19.7119,19.0934,19.0934,423500.0
2008-10-31 15:30:00,19.45,19.77,19.4,19.71,696300.0,19.0934,19.4075,19.0443,19.3486,696300.0
2008-11-03 09:30:00,19.73,20.44,19.33,19.82,208400.0,19.3683,20.0653,18.9756,19.4566,208400.0
2008-11-03 10:00:00,19.8,20.31,19.52,20.3,452300.0,19.437,19.9376,19.1621,19.9278,452300.0
2008-11-03 10:30:00,20.31,20.5,20.2,20.29,532500.0,19.9376,20.1242,19.8297,19.918,532500.0
2008-11-03 11:00:00,20.29,20.35,20.0,20.02,155900.0,19.918,19.9769,19.6333,19.653,155900.0
2008-11-03 11:30:00,20.03,20.3,19.98,20.3,227700.0,19.6628,19.9278,19.6137,19.9278,227700.0
2008-11-03 12:00:00,20.3,20.3,20.14,20.22,385300.0,19.9278,19.9278,19.7708,19.8493,385300.0
2008-11-03 12:30:00,20.22,20.27,20.0,20.04,154600.0,19.8493,19.8984,19.6333,19.6726,154600.0
2008-11-03 13:00:00,20.05,20.19,20.01,20.01,124400.0,19.6824,19.8198,19.6431,19.6431,124400.0
2008-11-03 13:30:00,20.02,20.14,19.85,19.9,211100.0,19.653,19.7708,19.4861,19.5352,211100.0
2008-11-03 14:00:00,19.9,19.94,19.76,19.91,226600.0,19.5352,19.5744,19.3977,19.545,226600.0
2008-11-03 14:30:00,19.91,20.02,19.86,19.91,164700.0,19.545,19.653,19.4959,19.545,164700.0
2008-11-03 15:00:00,19.91,20.28,19.8,20.22,607300.0,19.545,19.9082,19.437,19.8493,607300.0
2008-11-03 15:30:00,20.2,20.33,20.1,20.22,576900.0,19.8297,19.9573,19.7315,19.8493,576900.0
2008-11-04 09:30:00,20.97,21.19,20.45,20.48,239300.0,20.5855,20.8015,20.0751,20.1045,239300.0
2008-11-04 10:00:00,20.47,20.8,20.42,20.72,249700.0,20.0947,20.4187,20.0456,20.3401,249700.0
2008-11-04 10:30:00,20.72,21.0,20.71,20.8,416100.0,20.3401,20.615,20.3303,20.4187,416100.0
2008-11-04 11:00:00,20.78,20.95,20.5,20.55,480800.0,20.399,20.5659,20.1242,20.1732,480800.0
2008-11-04 11:30:00,20.55,21.1,20.5,20.81,352100.0,20.1732,20.7132,20.1242,20.4285,352100.0
2008-11-04 12:00:00,20.81,20.82,20.25,20.48,415300.0,20.4285,20.4383,19.8787,20.1045,415300.0
2008-11-04 12:30:00,20.49,20.75,20.37,20.54,269300.0,20.1143,20.3696,19.9965,20.1634,269300.0
2008-11-04 13:00:00,20.53,20.82,20.52,20.81,327200.0,20.1536,20.4383,20.1438,20.4285,327200.0
2008-11-04 13:30:00,20.78,20.84,20.56,20.66,188300.0,20.399,20.4579,20.1831,20.2812,188300.0
2008-11-04 14:00:00,20.65,20.7,20.54,20.62,507800.0,20.2714,20.3205,20.1634,20.242,507800.0
2008-11-04 14:30:00,20.61,20.62,19.99,20.18,338200.0,20.2321,20.242,19.6235,19.81,338200.0
2008-11-04 15:00:00,20.19,20.36,19.96,20.26,360800.0,19.8198,19.9867,19.5941,19.8886,360800.0
2008-11-04 15:30:00,20.26,20.48,20.25,20.3,949500.0,19.8886,20.1045,19.8787,19.9278,949500.0
2008-11-05 09:30:00,18.97,19.0,16.11,17.11,2302900.0,18.6222,18.6517,15.8146,16.7963,2302900.0
2008-11-05 10:00:00,17.12,17.5,16.9,17.45,1093800.0,16.8061,17.1792,16.5902,17.1301,1093800.0
2008-11-05 10:30:00,17.45,18.02,17.4,17.88,1023400.0,17.1301,17.6896,17.081,17.5522,1023400.0
2008-11-05 11:00:00,17.85,18.0,17.5,17.52,750500.0,17.5227,17.67,17.1792,17.1988,750500.0
2008-11-05 11:30:00,17.51,17.64,16.63,16.77,1306900.0,17.189,17.3166,16.3251,16.4625,1306900.0
2008-11-05 12:00:00,16.77,16.89,16.05,16.16,1225700.0,16.4625,16.5803,15.7557,15.8637,1225700.0
2008-11-05 12:30:00,16.16,16.19,15.25,15.65,1535500.0,15.8637,15.8932,14.9704,15.3631,1535500.0
2008-11-05 13:00:00,15.64,16.28,15.63,16.05,611700.0,15.3533,15.9815,15.3434,15.7557,611700.0
2008-11-05 13:30:00,16.06,16.19,15.5,16.0,675400.0,15.7656,15.8932,15.2158,15.7067,675400.0
2008-11-05 14:00:00,16.01,16.06,15.62,15.9,710300.0,15.7165,15.7656,15.3336,15.6085,710300.0
2008-11-05 14:30:00,15.88,16.55,15.83,16.41,877300.0,15.5889,16.2466,15.5398,16.1091,877300.0
2008-11-05 15:00:00,16.4,16.67,16.2,16.24,992300.0,16.0993,16.3644,15.903,15.9423,992300.0
2008-11-05 15:30:00,16.25,16.5,16.11,16.23,1155800.0,15.9521,16.1975,15.8146,15.9324,1155800.0
2008-11-06 09:30:00,16.24,17.0,16.1,16.39,741700.0,15.9423,16.6883,15.8048,16.0895,741700.0
2008-11-06 10:00:00,16.39,16.48,15.78,15.94,684600.0,16.0895,16.1779,15.4907,15.6478,684600.0
2008-11-06 10:30:00,15.97,16.17,15.81,16.15,320600.0,15.6772,15.8735,15.5201,15.8539,320600.0
2008-11-06 11:00:00,16.15,16.22,15.8,15.92,316300.0,15.8539,15.9226,15.5103,15.6281,316300.0
2008-11-06 11:30:00,15.92,16.02,15.84,15.88,213500.0,15.6281,15.7263,15.5496,15.5889,213500.0
2008-11-06 12:00:00,15.88,15.9,15.51,15.54,301000.0,15.5889,15.6085,15.2256,15.2551,301000.0
2008-11-06 12:30:00,15.54,15.58,15.31,15.33,424900.0,15.2551,15.2944,15.0293,15.0489,424900.0
2008-11-06 13:00:00,15.32,15.38,15.12,15.25,321200.0,15.0391,15.098,14.8428,14.9704,321200.0
2008-11-06 13:30:00,15.26,15.3,15.0,15.04,403500.0,14.9802,15.0195,14.725,14.7643,403500.0
2008-11-06 14:00:00,15.03,15.21,14.94,14.96,730700.0,14.7544,14.9311,14.6661,14.6857,730700.0
2008-11-06 14:30:00,14.96,15.55,14.9,15.36,348600.0,14.6857,15.2649,14.6268,15.0784,348600.0
2008-11-06 15:00:00,15.35,15.44,15.01,15.03,403300.0,15.0686,15.1569,14.7348,14.7544,403300.0
2008-11-06 15:30:00,15.02,15.17,14.75,14.98,931700.0,14.7446,14.8919,14.4796,14.7054,931700.0
2008-11-07 09:30:00,15.24,15.9,14.86,14.9,404600.0,14.9606,15.6085,14.5876,14.6268,404600.0
2008-11-07 10:00:00,14.88,15.66,14.87,15.37,506000.0,14.6072,15.3729,14.5974,15.0882,506000.0
2008-11-07 10:30:00,15.36,15.6,15.03,15.06,410200.0,15.0784,15.314,14.7544,14.7839,410200.0
2008-11-07 11:00:00,15.06,15.08,14.9,14.98,367600.0,14.7839,14.8035,14.6268,14.7054,367600.0
2008-11-07 11:30:00,14.98,15.16,14.91,15.13,508000.0,14.7054,14.8821,14.6366,14.8526,508000.0
2008-11-07 12:00:00,15.14,15.3,15.05,15.21,169100.0,14.8624,15.0195,14.7741,14.9311,169100.0
2008-11-07 12:30:00,15.21,15.33,15.05,15.19,218200.0,14.9311,15.0489,14.7741,14.9115,218200.0
2008-11-07 13:00:00,15.19,15.29,14.87,15.18,391200.0,14.9115,15.0097,14.5974,14.9017,391200.0
2008-11-07 13:30:00,15.15,15.32,15.15,15.31,260600.0,14.8722,15.0391,14.8722,15.0293,260600.0
2008-11-07 14:00:00,15.32,15.51,15.3,15.49,247400.0,15.0391,15.2256,15.0195,15.206,247400.0
2008-11-07 14:30:00,15.5,16.07,15.5,15.61,518600.0,15.2158,15.7754,15.2158,15.3238,518600.0
2008-11-07 15:00:00,15.62,15.62,15.22,15.26,429300.0,15.3336,15.3336,14.941,14.9802,429300.0
2008-11-07 15:30:00,15.28,15.57,15.26,15.57,601400.0,14.9999,15.2845,14.9802,15.2845,601400.0
2008-11-10 09:30:00,16.23,16.4,15.95,16.1,400200.0,15.9324,16.0993,15.6576,15.8048,400200.0
2008-11-10 10:00:00,16.1,16.2,15.98,16.1,242900.0,15.8048,15.903,15.687,15.8048,242900.0
2008-11-10 10:30:00,16.12,16.14,15.52,15.53,309100.0,15.8245,15.8441,15.2355,15.2453,309100.0
2008-11-10 11:00:00,15.53,15.54,15.19,15.3,557600.0,15.2453,15.2551,14.9115,15.0195,557600.0
2008-11-10 11:30:00,15.3,15.52,15.11,15.23,267000.0,15.0195,15.2355,14.833,14.9508,267000.0
2008-11-10 12:00:00,15.22,15.55,15.17,15.33,135100.0,14.941,15.2649,14.8919,15.0489,135100.0
2008-11-10 12:30:00,15.33,15.34,15.15,15.18,97000.0,15.0489,15.0588,14.8722,14.9017,97000.0
2008-11-10 13:00:00,15.16,15.31,15.08,15.29,370700.0,14.8821,15.0293,14.8035,15.0097,370700.0
2008-11-10 13:30:00,15.29,15.6,15.29,15.6,90300.0,15.0097,15.314,15.0097,15.314,90300.0
2008-11-10 14:00:00,15.59,15.64,15.35,15.39,95400.0,15.3042,15.3533,15.0686,15.1078,95400.0
2008-11-10 14:30:00,15.39,15.43,15.13,15.14,163700.0,15.1078,15.1471,14.8526,14.8624,163700.0
2008-11-10 15:00:00,15.15,15.44,15.02,15.1,365300.0,14.8722,15.1569,14.7446,14.8232,365300.0
2008-11-10 15:30:00,15.1,15.22,14.93,15.09,599400.0,14.8232,14.941,14.6563,14.8133,599400.0
2008-11-11 09:30:00,14.95,15.0,14.06,14.11,392300.0,14.6759,14.725,13.8022,13.8513,392300.0
2008-11-11 10:00:00,14.12,14.32,14.01,14.23,381100.0,13.8611,14.0575,13.7531,13.9691,381100.0
2008-11-11 10:30:00,14.21,14.27,13.95,13.96,328600.0,13.9495,14.0084,13.6942,13.7041,328600.0
2008-11-11 11:00:00,13.96,14.27,13.83,14.13,320600.0,13.7041,14.0084,13.5764,13.8709,320600.0
2008-11-11 11:30:00,14.13,14.2,13.88,13.88,268800.0,13.8709,13.9397,13.6255,13.6255,268800.0
2008-11-11 12:00:00,13.88,13.92,13.75,13.85,260800.0,13.6255,13.6648,13.4979,13.5961,260800.0
2008-11-11 12:30:00,13.84,13.94,13.81,13.93,268700.0,13.5863,13.6844,13.5568,13.6746,268700.0
2008-11-11 13:00:00,13.93,14.02,13.58,13.61,374200.0,13.6746,13.763,13.331,13.3605,374200.0
2008-11-11 13:30:00,13.62,14.06,13.51,13.95,427400.0,13.3703,13.8022,13.2623,13.6942,427400.0
2008-11-11 14:00:00,13.95,14.29,13.8,14.27,516900.0,13.6942,14.028,13.547,14.0084,516900.0
2008-11-11 14:30:00,14.27,14.42,13.64,13.66,583200.0,14.0084,14.1556,13.3899,13.4096,583200.0
2008-11-11 15:00:00,13.67,14.0,13.53,14.0,511900.0,13.4194,13.7433,13.2819,13.7433,511900.0
2008-11-11 15:30:00,14.0,14.06,13.72,13.89,846000.0,13.7433,13.8022,13.4685,13.6353,846000.0
2008-11-12 09:30:00,13.7,13.71,13.26,13.31,330000.0,13.4488,13.4586,13.0169,13.066,330000.0
2008-11-12 10:00:00,13.33,13.5,13.17,13.38,530900.0,13.0856,13.2525,12.9285,13.1347,530900.0
2008-11-12 10:30:00,13.37,13.46,13.12,13.45,380200.0,13.1249,13.2132,12.8795,13.2034,380200.0
2008-11-12 11:00:00,13.45,13.45,13.22,13.4,327300.0,13.2034,13.2034,12.9776,13.1543,327300.0
2008-11-12 11:30:00,13.39,13.52,13.17,13.43,483300.0,13.1445,13.2721,12.9285,13.1838,483300.0
2008-11-12 12:00:00,13.43,13.5,13.0,13.04,506700.0,13.1838,13.2525,12.7617,12.8009,506700.0
2008-11-12 12:30:00,13.03,13.21,12.86,13.15,684700.0,12.7911,12.9678,12.6242,12.9089,684700.0
2008-11-12 13:00:00,13.17,13.29,13.13,13.27,247300.0,12.9285,13.0463,12.8893,13.0267,247300.0
2008-11-12 13:30:00,13.26,13.27,13.01,13.02,228300.0,13.0169,13.0267,12.7715,12.7813,228300.0
2008-11-12 14:00:00,13.01,13.06,12.86,12.99,333300.0,12.7715,12.8206,12.6242,12.7518,333300.0
2008-11-12 14:30:00,12.98,13.11,12.9,12.93,265100.0,12.742,12.8696,12.6635,12.6929,265100.0
2008-11-12 15:00:00,12.92,13.0,12.85,12.94,569100.0,12.6831,12.7617,12.6144,12.7028,569100.0
2008-11-12 15:30:00,12.94,13.02,12.65,12.85,888400.0,12.7028,12.7813,12.4181,12.6144,888400.0
2008-11-13 09:30:00,12.71,13.27,12.35,12.42,376700.0,12.477,13.0267,12.1236,12.1923,376700.0
2008-11-13 10:00:00,12.42,13.13,12.38,12.92,284900.0,12.1923,12.8893,12.153,12.6831,284900.0
2008-11-13 10:30:00,12.91,13.0,12.73,12.99,301900.0,12.6733,12.7617,12.4966,12.7518,301900.0
2008-11-13 11:00:00,12.99,13.17,12.9,13.11,350400.0,12.7518,12.9285,12.6635,12.8696,350400.0
2008-11-13 11:30:00,13.12,13.15,12.87,12.96,424700.0,12.8795,12.9089,12.634,12.7224,424700.0
2008-11-13 12:00:00,12.95,13.05,12.72,12.77,241100.0,12.7126,12.8107,12.4868,12.5359,241100.0
2008-11-13 12:30:00,12.78,12.82,12.3,12.31,305400.0,12.5457,12.585,12.0745,12.0843,305400.0
2008-11-13 13:00:00,12.31,12.77,12.27,12.71,560800.0,12.0843,12.5359,12.045,12.477,560800.0
2008-11-13 13:30:00,12.71,13.71,12.71,13.41,546400.0,12.477,13.4586,12.477,13.1641,546400.0
2008-11-13 14:00:00,13.41,14.12,13.28,14.12,494600.0,13.1641,13.8611,13.0365,13.8611,494600.0
2008-11-13 14:30:00,14.12,14.34,13.79,13.92,631600.0,13.8611,14.0771,13.5372,13.6648,631600.0
2008-11-13 15:00:00,13.92,14.33,13.38,14.24,724800.0,13.6648,14.0673,13.1347,13.9789,724800.0
2008-11-13 15:30:00,14.25,14.7,14.09,14.63,957600.0,13.9887,14.4305,13.8317,14.3618,957600.0
2008-11-14 09:30:00,14.3,14.96,13.75,14.95,410400.0,14.0378,14.6857,13.4979,14.6759,410400.0
2008-11-14 10:00:00,14.96,15.0,14.34,14.48,526200.0,14.6857,14.725,14.0771,14.2145,526200.0
2008-11-14 10:30:00,14.47,14.62,14.17,14.23,319100.0,14.2047,14.352,13.9102,13.9691,319100.0
2008-11-14 11:00:00,14.23,14.42,14.0,14.21,273200.0,13.9691,14.1556,13.7433,13.9495,273200.0
2008-11-14 11:30:00,14.22,14.32,14.01,14.14,260000.0,13.9593,14.0575,13.7531,13.8808,260000.0
2008-11-14 12:00:00,14.12,14.37,13.98,14.33,200100.0,13.8611,14.1065,13.7237,14.0673,200100.0
2008-11-14 12:30:00,14.35,14.39,14.11,14.29,176600.0,14.0869,14.1262,13.8513,14.028,176600.0
2008-11-14 13:00:00,14.28,14.39,14.06,14.33,205600.0,14.0182,14.1262,13.8022,14.0673,205600.0
2008-11-14 13:30:00,14.33,14.61,14.27,14.48,290300.0,14.0673,14.3421,14.0084,14.2145,290300.0
2008-11-14 14:00:00,14.48,14.9,14.35,14.79,252500.0,14.2145,14.6268,14.0869,14.5188,252500.0
2008-11-14 14:30:00,14.79,15.22,14.65,15.2,440500.0,14.5188,14.941,14.3814,14.9213,440500.0
2008-11-14 15:00:00,15.2,15.25,14.51,14.6,444000.0,14.9213,14.9704,14.244,14.3323,444000.0
2008-11-14 15:30:00,14.59,14.59,14.06,14.12,824900.0,14.3225,14.3225,13.8022,13.8611,824900.0
2008-11-17 09:30:00,13.96,14.2,13.62,13.99,272800.0,13.7041,13.9397,13.3703,13.7335,272800.0
2008-11-17 10:00:00,13.98,13.99,13.78,13.84,335600.0,13.7237,13.7335,13.5274,13.5863,335600.0
2008-11-17 10:30:00,13.84,14.01,13.77,13.86,153700.0,13.5863,13.7531,13.5175,13.6059,153700.0
2008-11-17 11:00:00,13.85,14.39,13.85,14.28,225800.0,13.5961,14.1262,13.5961,14.0182,225800.0
2008-11-17 11:30:00,14.29,14.8,14.23,14.73,287300.0,14.028,14.5287,13.9691,14.4599,287300.0
2008-11-17 12:00:00,14.71,14.78,14.48,14.61,226800.0,14.4403,14.509,14.2145,14.3421,226800.0
2008-11-17 12:30:00,14.61,14.72,14.38,14.43,228200.0,14.3421,14.4501,14.1164,14.1654,228200.0
2008-11-17 13:00:00,14.42,14.44,14.23,14.39,228600.0,14.1556,14.1753,13.9691,14.1262,228600.0
2008-11-17 13:30:00,14.4,14.44,14.19,14.34,155100.0,14.136,14.1753,13.9298,14.0771,155100.0
2008-11-17 14:00:00,14.34,14.48,14.18,14.24,188100.0,14.0771,14.2145,13.92,13.9789,188100.0
2008-11-17 14:30:00,14.25,14.53,14.2,14.27,252600.0,13.9887,14.2636,13.9397,14.0084,252600.0
2008-11-17 15:00:00,14.25,14.55,14.21,14.38,243500.0,13.9887,14.2832,13.9495,14.1164,243500.0
2008-11-17 15:30:00,14.39,14.48,14.17,14.2,592000.0,14.1262,14.2145,13.9102,13.9397,592000.0
2008-11-18 09:30:00,14.26,14.7,14.16,14.32,419400.0,13.9986,14.4305,13.9004,14.0575,419400.0
2008-11-18 10:00:00,14.31,14.32,14.0,14.3,273700.0,14.0476,14.0575,13.7433,14.0378,273700.0
2008-11-18 10:30:00,14.31,14.32,13.97,14.01,235500.0,14.0476,14.0575,13.7139,13.7531,235500.0
2008-11-18 11:00:00,14.01,14.03,13.83,13.99,153700.0,13.7531,13.7728,13.5764,13.7335,153700.0
2008-11-18 11:30:00,13.99,14.38,13.98,14.32,198200.0,13.7335,14.1164,13.7237,14.0575,198200.0
2008-11-18 12:00:00,14.33,14.33,14.15,14.24,209200.0,14.0673,14.0673,13.8906,13.9789,209200.0
2008-11-18 12:30:00,14.24,14.3,13.98,14.03,169900.0,13.9789,14.0378,13.7237,13.7728,169900.0
2008-11-18 13:00:00,14.03,14.03,13.65,13.8,156700.0,13.7728,13.7728,13.3997,13.547,156700.0
2008-11-18 13:30:00,13.8,13.92,13.72,13.91,289500.0,13.547,13.6648,13.4685,13.655,289500.0
2008-11-18 14:00:00,13.92,13.92,13.68,13.82,217500.0,13.6648,13.6648,13.4292,13.5666,217500.0
2008-11-18 14:30:00,13.83,13.84,13.66,13.7,277900.0,13.5764,13.5863,13.4096,13.4488,277900.0
2008-11-18 15:00:00,13.7,14.21,13.68,13.93,326400.0,13.4488,13.9495,13.4292,13.6746,326400.0
2008-11-18 15:30:00,13.92,14.39,13.83,14.36,732900.0,13.6648,14.1262,13.5764,14.0967,732900.0
2008-11-19 09:30:00,14.22,14.44,14.12,14.25,242100.0,13.9593,14.1753,13.8611,13.9887,242100.0
2008-11-19 10:00:00,14.25,14.67,14.17,14.31,251100.0,13.9887,14.401,13.9102,14.0476,251100.0
2008-11-19 10:30:00,14.29,14.31,13.57,13.62,338500.0,14.028,14.0476,13.3212,13.3703,338500.0
2008-11-19 11:00:00,13.63,13.64,13.27,13.29,228100.0,13.3801,13.3899,13.0267,13.0463,228100.0
2008-11-19 11:30:00,13.29,13.79,13.28,13.58,327100.0,13.0463,13.5372,13.0365,13.331,327100.0
2008-11-19 12:00:00,13.57,13.57,13.29,13.41,310500.0,13.3212,13.3212,13.0463,13.1641,310500.0
2008-11-19 12:30:00,13.41,13.56,13.34,13.42,281900.0,13.1641,13.3114,13.0954,13.174,281900.0
2008-11-19 13:00:00,13.4,13.52,13.14,13.15,215100.0,13.1543,13.2721,12.8991,12.9089,215100.0
2008-11-19 13:30:00,13.14,13.29,13.02,13.21,234800.0,12.8991,13.0463,12.7813,12.9678,234800.0
2008-11-19 14:00:00,13.21,13.23,13.0,13.05,248300.0,12.9678,12.9874,12.7617,12.8107,248300.0
2008-11-19 14:30:00,13.05,13.32,13.0,13.16,310300.0,12.8107,13.0758,12.7617,12.9187,310300.0
2008-11-19 15:00:00,13.17,13.23,12.95,13.03,374200.0,12.9285,12.9874,12.7126,12.7911,374200.0
2008-11-19 15:30:00,13.06,13.15,12.65,12.67,718200.0,12.8206,12.9089,12.4181,12.4377,718200.0
2008-11-20 09:30:00,12.43,12.76,11.55,12.1,714700.0,12.2021,12.5261,11.3382,11.8782,714700.0
2008-11-20 10:00:00,12.09,12.14,11.37,11.87,864200.0,11.8683,11.9174,11.1615,11.6524,864200.0
2008-11-20 10:30:00,11.86,12.29,11.76,12.26,457400.0,11.6426,12.0647,11.5444,12.0352,457400.0
2008-11-20 11:00:00,12.28,12.55,12.05,12.23,310100.0,12.0549,12.3199,11.8291,12.0058,310100.0
2008-11-20 11:30:00,12.23,12.27,11.98,12.02,233000.0,12.0058,12.045,11.7604,11.7996,233000.0
2008-11-20 12:00:00,12.01,12.35,11.8,12.27,296000.0,11.7898,12.1236,11.5837,12.045,296000.0
2008-11-20 12:30:00,12.28,12.48,12.06,12.18,533600.0,12.0549,12.2512,11.8389,11.9567,533600.0
2008-11-20 13:00:00,12.17,12.34,11.89,11.97,609500.0,11.9469,12.1138,11.672,11.7505,609500.0
2008-11-20 13:30:00,11.97,12.12,11.76,12.02,301000.0,11.7505,11.8978,11.5444,11.7996,301000.0
2008-11-20 14:00:00,12.02,12.04,11.5,11.51,389000.0,11.7996,11.8193,11.2892,11.299,389000.0
2008-11-20 14:30:00,11.52,11.58,11.26,11.43,502900.0,11.3088,11.3677,11.0536,11.2204,502900.0
2008-11-20 15:00:00,11.41,11.55,10.87,11.0,654800.0,11.2008,11.3382,10.6707,10.7983,654800.0
2008-11-20 15:30:00,11.0,11.26,10.56,10.72,1477500.0,10.7983,11.0536,10.3664,10.5235,1477500.0
2008-11-21 09:30:00,11.25,11.63,10.96,11.08,652600.0,11.0437,11.4168,10.7591,10.8769,652600.0
2008-11-21 10:00:00,11.07,11.37,10.82,10.93,391600.0,10.867,11.1615,10.6216,10.7296,391600.0
2008-11-21 10:30:00,10.94,11.08,10.77,10.82,271300.0,10.7394,10.8769,10.5725,10.6216,271300.0
2008-11-21 11:00:00,10.84,11.05,10.73,10.97,248300.0,10.6413,10.8474,10.5333,10.7689,248300.0
2008-11-21 11:30:00,10.98,11.1,10.66,10.7,475800.0,10.7787,10.8965,10.4646,10.5038,475800.0
2008-11-21 12:00:00,10.7,10.97,10.6,10.91,311300.0,10.5038,10.7689,10.4057,10.71,311300.0
2008-11-21 12:30:00,10.94,11.09,10.88,10.98,186300.0,10.7394,10.8867,10.6805,10.7787,186300.0
2008-11-21 13:00:00,10.98,11.07,10.86,10.95,197400.0,10.7787,10.867,10.6609,10.7492,197400.0
2008-11-21 13:30:00,10.95,11.01,10.76,10.78,214600.0,10.7492,10.8081,10.5627,10.5824,214600.0
2008-11-21 14:00:00,10.78,10.99,10.76,10.9,268100.0,10.5824,10.7885,10.5627,10.7002,268100.0
2008-11-21 14:30:00,10.9,10.94,10.67,10.8,327300.0,10.7002,10.7394,10.4744,10.602,327300.0
2008-11-21 15:00:00,10.78,11.48,10.76,11.39,606500.0,10.5824,11.2695,10.5627,11.1812,606500.0
2008-11-21 15:30:00,11.39,11.73,11.32,11.65,807200.0,11.1812,11.5149,11.1125,11.4364,807200.0
2008-11-24 09:30:00,12.55,12.63,11.87,12.11,584700.0,12.3199,12.3984,11.6524,11.888,584700.0
2008-11-24 10:00:00,12.12,12.31,12.05,12.26,666000.0,11.8978,12.0843,11.8291,12.0352,666000.0
2008-11-24 10:30:00,12.26,12.36,12.14,12.32,716600.0,12.0352,12.1334,11.9174,12.0941,716600.0
2008-11-24 11:00:00,12.32,12.36,12.11,12.14,632900.0,12.0941,12.1334,11.888,11.9174,632900.0
2008-11-24 11:30:00,12.14,12.89,12.14,12.71,806300.0,11.9174,12.6537,11.9174,12.477,806300.0
2008-11-24 12:00:00,12.71,12.84,12.47,12.57,575400.0,12.477,12.6046,12.2414,12.3395,575400.0
2008-11-24 12:30:00,12.53,12.69,12.43,12.6,580300.0,12.3003,12.4573,12.2021,12.369,580300.0
2008-11-24 13:00:00,12.62,12.74,12.5,12.59,525600.0,12.3886,12.5064,12.2708,12.3592,525600.0
2008-11-24 13:30:00,12.59,13.14,12.59,13.11,542000.0,12.3592,12.8991,12.3592,12.8696,542000.0
2008-11-24 14:00:00,13.1,13.21,12.7,13.11,468000.0,12.8598,12.9678,12.4672,12.8696,468000.0
2008-11-24 14:30:00,13.13,13.23,12.96,13.2,361000.0,12.8893,12.9874,12.7224,12.958,361000.0
2008-11-24 15:00:00,13.21,13.82,13.11,13.73,563800.0,12.9678,13.5666,12.8696,13.4783,563800.0
2008-11-24 15:30:00,13.73,13.94,13.35,13.68,1061800.0,13.4783,13.6844,13.1052,13.4292,1061800.0
2008-11-25 09:30:00,14.13,15.15,13.85,14.8,1146400.0,13.8709,14.8722,13.5961,14.5287,1146400.0
2008-11-25 10:00:00,14.78,14.93,14.3,14.42,735500.0,14.509,14.6563,14.0378,14.1556,735500.0
2008-11-25 10:30:00,14.42,14.46,13.91,14.04,573000.0,14.1556,14.1949,13.655,13.7826,573000.0
2008-11-25 11:00:00,14.05,14.15,13.69,13.99,494900.0,13.7924,13.8906,13.439,13.7335,494900.0
2008-11-25 11:30:00,13.98,14.17,13.94,14.01,264000.0,13.7237,13.9102,13.6844,13.7531,264000.0
2008-11-25 12:00:00,14.02,14.16,13.84,13.94,299800.0,13.763,13.9004,13.5863,13.6844,299800.0
2008-11-25 12:30:00,13.92,14.1,13.73,13.76,259200.0,13.6648,13.8415,13.4783,13.5077,259200.0
2008-11-25 13:00:00,13.77,13.79,13.6,13.73,327200.0,13.5175,13.5372,13.3507,13.4783,327200.0
2008-11-25 13:30:00,13.73,14.03,13.7,13.92,588900.0,13.4783,13.7728,13.4488,13.6648,588900.0
2008-11-25 14:00:00,13.9,13.94,13.65,13.72,487500.0,13.6452,13.6844,13.3997,13.4685,487500.0
2008-11-25 14:30:00,13.72,14.32,13.69,14.27,535900.0,13.4685,14.0575,13.439,14.0084,535900.0
2008-11-25 15:00:00,14.26,14.34,13.83,13.98,804100.0,13.9986,14.0771,13.5764,13.7237,804100.0
2008-11-25 15:30:00,13.97,14.21,13.89,14.04,1354200.0,13.7139,13.9495,13.6353,13.7826,1354200.0
2008-11-26 09:30:00,13.98,14.37,13.75,14.19,744200.0,13.7237,14.1065,13.4979,13.9298,744200.0
2008-11-26 10:00:00,14.2,14.65,14.18,14.56,458800.0,13.9397,14.3814,13.92,14.2931,458800.0
2008-11-26 10:30:00,14.56,15.23,14.56,15.2,606700.0,14.2931,14.9508,14.2931,14.9213,606700.0
2008-11-26 11:00:00,15.21,15.25,14.84,15.17,306000.0,14.9311,14.9704,14.5679,14.8919,306000.0
2008-11-26 11:30:00,15.17,15.37,15.13,15.15,316200.0,14.8919,15.0882,14.8526,14.8722,316200.0
2008-11-26 12:00:00,15.16,15.35,15.09,15.14,217400.0,14.8821,15.0686,14.8133,14.8624,217400.0
2008-11-26 12:30:00,15.13,15.49,15.04,15.47,282200.0,14.8526,15.206,14.7643,15.1864,282200.0
2008-11-26 13:00:00,15.47,15.75,15.45,15.55,290700.0,15.1864,15.4612,15.1667,15.2649,290700.0
2008-11-26 13:30:00,15.55,15.55,15.27,15.47,246900.0,15.2649,15.2649,14.99,15.1864,246900.0
2008-11-26 14:00:00,15.47,15.64,15.34,15.6,264800.0,15.1864,15.3533,15.0588,15.314,264800.0
2008-11-26 14:30:00,15.59,15.79,15.55,15.73,377800.0,15.3042,15.5005,15.2649,15.4416,377800.0
2008-11-26 15:00:00,15.73,15.94,15.61,15.89,424100.0,15.4416,15.6478,15.3238,15.5987,424100.0
2008-11-26 15:30:00,15.89,16.26,15.88,16.09,1575300.0,15.5987,15.9619,15.5889,15.795,1575300.0
2008-11-28 09:30:00,15.94,16.65,15.6,16.33,323600.0,15.6478,16.3447,15.314,16.0306,323600.0
2008-11-28 10:00:00,16.31,16.39,16.07,16.27,254900.0,16.011,16.0895,15.7754,15.9717,254900.0
2008-11-28 10:30:00,16.28,16.41,16.17,16.39,171700.0,15.9815,16.1091,15.8735,16.0895,171700.0
2008-11-28 11:00:00,16.39,16.45,16.16,16.3,189700.0,16.0895,16.1484,15.8637,16.0012,189700.0
2008-11-28 11:30:00,16.32,16.38,16.08,16.37,119000.0,16.0208,16.0797,15.7852,16.0699,119000.0
2008-11-28 12:00:00,16.4,16.41,16.06,16.07,221800.0,16.0993,16.1091,15.7656,15.7754,221800.0
2008-11-28 12:30:00,16.07,16.25,15.87,16.21,540600.0,15.7754,15.9521,15.579,15.9128,540600.0
2008-11-28 13:00:00,16.26,16.26,16.26,16.26,201600.0,15.9619,15.9619,15.9619,15.9619,201600.0
2008-11-28 13:30:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 14:00:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 14:30:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 15:00:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 15:30:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-12-01 09:30:00,15.58,15.58,14.69,14.69,517000.0,15.2944,15.2944,14.4207,14.4207,517000.0
2008-12-01 10:00:00,14.7,15.2,14.6,14.98,340500.0,14.4305,14.9213,14.3323,14.7054,340500.0
2008-12-01 10:30:00,14.97,15.0,14.86,14.96,188200.0,14.6955,14.725,14.5876,14.6857,188200.0
2008-12-01 11:00:00,14.96,15.19,14.84,14.89,223900.0,14.6857,14.9115,14.5679,14.617,223900.0
2008-12-01 11:30:00,14.9,15.03,14.82,14.94,187300.0,14.6268,14.7544,14.5483,14.6661,187300.0
2008-12-01 12:00:00,14.92,14.94,14.66,14.71,201300.0,14.6465,14.6661,14.3912,14.4403,201300.0
2008-12-01 12:30:00,14.7,14.76,14.58,14.68,122000.0,14.4305,14.4894,14.3127,14.4109,122000.0
2008-12-01 13:00:00,14.67,14.85,14.61,14.7,146700.0,14.401,14.5777,14.3421,14.4305,146700.0
2008-12-01 13:30:00,14.68,14.9,14.61,14.9,257200.0,14.4109,14.6268,14.3421,14.6268,257200.0
2008-12-01 14:00:00,14.9,14.93,14.52,14.72,211900.0,14.6268,14.6563,14.2538,14.4501,211900.0
2008-12-01 14:30:00,14.71,14.93,14.67,14.75,226000.0,14.4403,14.6563,14.401,14.4796,226000.0
2008-12-01 15:00:00,14.75,14.83,14.4,14.48,367200.0,14.4796,14.5581,14.136,14.2145,367200.0
2008-12-01 15:30:00,14.48,14.56,14.0,14.12,820400.0,14.2145,14.2931,13.7433,13.8611,820400.0
2008-12-02 09:30:00,14.51,14.81,14.38,14.62,265900.0,14.244,14.5385,14.1164,14.352,265900.0
2008-12-02 10:00:00,14.6,15.21,14.45,15.04,466000.0,14.3323,14.9311,14.1851,14.7643,466000.0
2008-12-02 10:30:00,15.03,15.33,14.96,15.29,198900.0,14.7544,15.0489,14.6857,15.0097,198900.0
2008-12-02 11:00:00,15.29,15.29,14.96,15.15,282400.0,15.0097,15.0097,14.6857,14.8722,282400.0
2008-12-02 11:30:00,15.13,15.67,15.13,15.51,422200.0,14.8526,15.3827,14.8526,15.2256,422200.0
2008-12-02 12:00:00,15.54,16.13,15.51,15.99,370900.0,15.2551,15.8343,15.2256,15.6968,370900.0
2008-12-02 12:30:00,15.99,16.04,15.31,15.49,387200.0,15.6968,15.7459,15.0293,15.206,387200.0
2008-12-02 13:00:00,15.47,15.87,15.3,15.59,330300.0,15.1864,15.579,15.0195,15.3042,330300.0
2008-12-02 13:30:00,15.6,15.61,15.29,15.33,178300.0,15.314,15.3238,15.0097,15.0489,178300.0
2008-12-02 14:00:00,15.32,15.48,14.9,15.01,438300.0,15.0391,15.1962,14.6268,14.7348,438300.0
2008-12-02 14:30:00,15.0,15.51,14.93,15.42,312400.0,14.725,15.2256,14.6563,15.1373,312400.0
2008-12-02 15:00:00,15.41,15.74,15.07,15.57,509200.0,15.1275,15.4514,14.7937,15.2845,509200.0
2008-12-02 15:30:00,15.57,15.75,15.32,15.66,818700.0,15.2845,15.4612,15.0391,15.3729,818700.0
2008-12-03 09:30:00,15.11,15.45,14.84,15.32,418800.0,14.833,15.1667,14.5679,15.0391,418800.0
2008-12-03 10:00:00,15.32,15.72,15.14,15.65,303300.0,15.0391,15.4318,14.8624,15.3631,303300.0
2008-12-03 10:30:00,15.65,16.7,15.58,16.63,425800.0,15.3631,16.3938,15.2944,16.3251,425800.0
2008-12-03 11:00:00,16.63,16.68,16.1,16.14,297800.0,16.3251,16.3742,15.8048,15.8441,297800.0
2008-12-03 11:30:00,16.15,16.5,16.14,16.47,178400.0,15.8539,16.1975,15.8441,16.168,178400.0
2008-12-03 12:00:00,16.45,16.45,16.03,16.12,284400.0,16.1484,16.1484,15.7361,15.8245,284400.0
2008-12-03 12:30:00,16.12,16.15,15.77,15.87,324700.0,15.8245,15.8539,15.4809,15.579,324700.0
2008-12-03 13:00:00,15.86,15.9,15.66,15.7,320000.0,15.5692,15.6085,15.3729,15.4122,320000.0
2008-12-03 13:30:00,15.69,15.7,15.46,15.52,295900.0,15.4023,15.4122,15.1766,15.2355,295900.0
2008-12-03 14:00:00,15.53,16.31,15.47,16.04,509900.0,15.2453,16.011,15.1864,15.7459,509900.0
2008-12-03 14:30:00,16.08,16.33,16.0,16.04,336100.0,15.7852,16.0306,15.7067,15.7459,336100.0
2008-12-03 15:00:00,16.04,16.32,15.81,15.96,372900.0,15.7459,16.0208,15.5201,15.6674,372900.0
2008-12-03 15:30:00,15.98,16.35,15.84,16.3,656300.0,15.687,16.0502,15.5496,16.0012,656300.0
2008-12-04 09:30:00,15.95,16.75,15.71,16.51,350000.0,15.6576,16.4429,15.422,16.2073,350000.0
2008-12-04 10:00:00,16.5,16.77,16.4,16.51,435700.0,16.1975,16.4625,16.0993,16.2073,435700.0
2008-12-04 10:30:00,16.52,16.85,16.43,16.85,329000.0,16.2171,16.5411,16.1288,16.5411,329000.0
2008-12-04 11:00:00,16.82,17.1,16.64,16.95,460300.0,16.5116,16.7865,16.3349,16.6392,460300.0
2008-12-04 11:30:00,16.95,16.95,16.61,16.64,259500.0,16.6392,16.6392,16.3055,16.3349,259500.0
2008-12-04 12:00:00,16.65,16.72,16.35,16.52,297700.0,16.3447,16.4135,16.0502,16.2171,297700.0
2008-12-04 12:30:00,16.52,16.75,16.47,16.63,200000.0,16.2171,16.4429,16.168,16.3251,200000.0
2008-12-04 13:00:00,16.64,16.64,16.33,16.34,243300.0,16.3349,16.3349,16.0306,16.0404,243300.0
2008-12-04 13:30:00,16.33,16.6,16.29,16.57,538100.0,16.0306,16.2957,15.9913,16.2662,538100.0
2008-12-04 14:00:00,16.55,16.81,16.54,16.73,454000.0,16.2466,16.5018,16.2368,16.4233,454000.0
2008-12-04 14:30:00,16.73,17.0,16.56,16.7,538300.0,16.4233,16.6883,16.2564,16.3938,538300.0
2008-12-04 15:00:00,16.69,16.73,16.07,16.32,914300.0,16.384,16.4233,15.7754,16.0208,914300.0
2008-12-04 15:30:00,16.29,16.69,16.04,16.55,1365000.0,15.9913,16.384,15.7459,16.2466,1365000.0
2008-12-05 09:30:00,16.2,16.3,15.76,15.76,789900.0,15.903,16.0012,15.4711,15.4711,789900.0
2008-12-05 10:00:00,15.76,15.95,15.28,15.43,431900.0,15.4711,15.6576,14.9999,15.1471,431900.0
2008-12-05 10:30:00,15.38,15.62,15.27,15.44,307200.0,15.098,15.3336,14.99,15.1569,307200.0
2008-12-05 11:00:00,15.43,15.69,15.25,15.37,343300.0,15.1471,15.4023,14.9704,15.0882,343300.0
2008-12-05 11:30:00,15.36,15.9,15.25,15.9,246200.0,15.0784,15.6085,14.9704,15.6085,246200.0
2008-12-05 12:00:00,15.9,16.24,15.85,16.13,374000.0,15.6085,15.9423,15.5594,15.8343,374000.0
2008-12-05 12:30:00,16.13,16.13,15.78,15.92,323900.0,15.8343,15.8343,15.4907,15.6281,323900.0
2008-12-05 13:00:00,15.92,16.32,15.88,16.17,309300.0,15.6281,16.0208,15.5889,15.8735,309300.0
2008-12-05 13:30:00,16.16,16.69,16.11,16.37,470400.0,15.8637,16.384,15.8146,16.0699,470400.0
2008-12-05 14:00:00,16.36,16.5,16.0,16.15,300400.0,16.0601,16.1975,15.7067,15.8539,300400.0
2008-12-05 14:30:00,16.16,16.98,16.06,16.93,409400.0,15.8637,16.6687,15.7656,16.6196,409400.0
2008-12-05 15:00:00,16.93,17.0,16.49,16.91,580200.0,16.6196,16.6883,16.1877,16.6,580200.0
2008-12-05 15:30:00,16.9,17.4,16.85,17.2,1105300.0,16.5902,17.081,16.5411,16.8847,1105300.0
2008-12-08 09:30:00,18.0,19.19,17.69,18.54,1064600.0,17.67,18.8382,17.3657,18.2001,1064600.0
2008-12-08 10:00:00,18.54,18.72,18.0,18.44,667400.0,18.2001,18.3768,17.67,18.1019,667400.0
2008-12-08 10:30:00,18.44,18.95,18.28,18.73,549200.0,18.1019,18.6026,17.9449,18.3866,549200.0
2008-12-08 11:00:00,18.77,18.78,18.35,18.42,364400.0,18.4259,18.4357,18.0136,18.0823,364400.0
2008-12-08 11:30:00,18.42,18.7,18.4,18.69,465100.0,18.0823,18.3572,18.0627,18.3473,465100.0
2008-12-08 12:00:00,18.67,18.8,18.57,18.78,359300.0,18.3277,18.4553,18.2295,18.4357,359300.0
2008-12-08 12:30:00,18.77,18.88,18.62,18.85,283300.0,18.4259,18.5339,18.2786,18.5044,283300.0
2008-12-08 13:00:00,18.86,19.02,18.76,18.89,475900.0,18.5142,18.6713,18.4161,18.5437,475900.0
2008-12-08 13:30:00,18.89,18.91,18.4,18.57,449500.0,18.5437,18.5633,18.0627,18.2295,449500.0
2008-12-08 14:00:00,18.57,19.04,18.5,18.99,296900.0,18.2295,18.6909,18.1608,18.6418,296900.0
2008-12-08 14:30:00,18.99,19.25,18.85,19.25,599000.0,18.6418,18.8971,18.5044,18.8971,599000.0
2008-12-08 15:00:00,19.25,19.74,19.18,19.43,726600.0,18.8971,19.3781,18.8284,19.0738,726600.0
2008-12-08 15:30:00,19.45,19.54,18.84,19.24,1151600.0,19.0934,19.1818,18.4946,18.8873,1151600.0
2008-12-09 09:30:00,18.64,18.69,17.86,18.34,639400.0,18.2983,18.3473,17.5326,18.0038,639400.0
2008-12-09 10:00:00,18.34,18.97,18.29,18.87,734600.0,18.0038,18.6222,17.9547,18.524,734600.0
2008-12-09 10:30:00,18.86,19.17,18.7,19.03,384800.0,18.5142,18.8185,18.3572,18.6811,384800.0
2008-12-09 11:00:00,19.04,19.19,18.65,18.73,400800.0,18.6909,18.8382,18.3081,18.3866,400800.0
2008-12-09 11:30:00,18.72,19.25,18.72,19.07,359100.0,18.3768,18.8971,18.3768,18.7204,359100.0
2008-12-09 12:00:00,19.06,19.25,18.76,18.99,345800.0,18.7106,18.8971,18.4161,18.6418,345800.0
2008-12-09 12:30:00,18.96,19.25,18.93,18.95,289600.0,18.6124,18.8971,18.5829,18.6026,289600.0
2008-12-09 13:00:00,18.96,19.25,18.82,18.96,465900.0,18.6124,18.8971,18.475,18.6124,465900.0
2008-12-09 13:30:00,18.97,19.25,18.94,19.11,500200.0,18.6222,18.8971,18.5928,18.7596,500200.0
2008-12-09 14:00:00,19.11,19.18,18.96,19.02,934500.0,18.7596,18.8284,18.6124,18.6713,934500.0
2008-12-09 14:30:00,19.02,19.65,18.99,19.53,779000.0,18.6713,19.2897,18.6418,19.1719,779000.0
2008-12-09 15:00:00,19.54,19.7,19.05,19.13,714900.0,19.1818,19.3388,18.7007,18.7793,714900.0
2008-12-09 15:30:00,19.13,19.53,19.05,19.18,827900.0,18.7793,19.1719,18.7007,18.8284,827900.0
2008-12-10 09:30:00,19.38,19.73,19.14,19.41,309600.0,19.0247,19.3683,18.7891,19.0541,309600.0
2008-12-10 10:00:00,19.41,19.86,19.36,19.63,352600.0,19.0541,19.4959,19.0051,19.2701,352600.0
2008-12-10 10:30:00,19.57,19.73,18.82,18.98,445500.0,19.2112,19.3683,18.475,18.632,445500.0
2008-12-10 11:00:00,19.0,19.24,18.84,19.11,308600.0,18.6517,18.8873,18.4946,18.7596,308600.0
2008-12-10 11:30:00,19.12,19.37,19.1,19.23,185300.0,18.7695,19.0149,18.7498,18.8774,185300.0
2008-12-10 12:00:00,19.22,19.32,19.01,19.08,352700.0,18.8676,18.9658,18.6615,18.7302,352700.0
2008-12-10 12:30:00,19.08,19.19,19.01,19.07,190600.0,18.7302,18.8382,18.6615,18.7204,190600.0
2008-12-10 13:00:00,19.07,19.19,18.99,19.04,213200.0,18.7204,18.8382,18.6418,18.6909,213200.0
2008-12-10 13:30:00,19.02,19.04,18.57,18.74,354100.0,18.6713,18.6909,18.2295,18.3964,354100.0
2008-12-10 14:00:00,18.74,18.76,18.34,18.51,258700.0,18.3964,18.4161,18.0038,18.1706,258700.0
2008-12-10 14:30:00,18.5,18.88,18.4,18.65,228300.0,18.1608,18.5339,18.0627,18.3081,228300.0
2008-12-10 15:00:00,18.67,19.14,18.61,19.07,314000.0,18.3277,18.7891,18.2688,18.7204,314000.0
2008-12-10 15:30:00,19.08,19.13,18.78,19.09,396900.0,18.7302,18.7793,18.4357,18.74,396900.0
2008-12-11 09:30:00,18.73,19.06,18.39,18.88,280700.0,18.3866,18.7106,18.0528,18.5339,280700.0
2008-12-11 10:00:00,18.88,19.0,18.66,18.96,315900.0,18.5339,18.6517,18.3179,18.6124,315900.0
2008-12-11 10:30:00,18.93,19.09,18.63,18.68,239800.0,18.5829,18.74,18.2884,18.3375,239800.0
2008-12-11 11:00:00,18.68,18.83,18.2,18.27,258600.0,18.3375,18.4848,17.8663,17.935,258600.0
2008-12-11 11:30:00,18.29,18.4,18.16,18.31,327300.0,17.9547,18.0627,17.8271,17.9743,327300.0
2008-12-11 12:00:00,18.28,18.41,18.02,18.1,368000.0,17.9449,18.0725,17.6896,17.7682,368000.0
2008-12-11 12:30:00,18.09,18.34,18.06,18.23,223600.0,17.7583,18.0038,17.7289,17.8958,223600.0
2008-12-11 13:00:00,18.25,18.27,18.0,18.11,230100.0,17.9154,17.935,17.67,17.778,230100.0
2008-12-11 13:30:00,18.12,18.18,17.99,18.01,441700.0,17.7878,17.8467,17.6602,17.6798,441700.0
2008-12-11 14:00:00,18.0,18.06,17.61,17.63,298100.0,17.67,17.7289,17.2871,17.3068,298100.0
2008-12-11 14:30:00,17.63,17.79,17.23,17.32,377800.0,17.3068,17.4638,16.9141,17.0025,377800.0
2008-12-11 15:00:00,17.31,17.31,16.84,17.06,500800.0,16.9926,16.9926,16.5313,16.7472,500800.0
2008-12-11 15:30:00,17.04,17.11,16.8,16.94,944900.0,16.7276,16.7963,16.492,16.6294,944900.0
2008-12-12 09:30:00,16.3,17.05,16.26,16.92,443800.0,16.0012,16.7374,15.9619,16.6098,443800.0
2008-12-12 10:00:00,16.92,17.12,16.66,17.03,361300.0,16.6098,16.8061,16.3546,16.7178,361300.0
2008-12-12 10:30:00,17.03,17.1,16.71,16.9,566200.0,16.7178,16.7865,16.4036,16.5902,566200.0
2008-12-12 11:00:00,16.89,17.28,16.82,16.99,343000.0,16.5803,16.9632,16.5116,16.6785,343000.0
2008-12-12 11:30:00,16.99,17.08,16.81,16.89,208700.0,16.6785,16.7669,16.5018,16.5803,208700.0
2008-12-12 12:00:00,16.91,17.2,16.9,17.16,189000.0,16.6,16.8847,16.5902,16.8454,189000.0
2008-12-12 12:30:00,17.17,17.86,17.09,17.71,310700.0,16.8552,17.5326,16.7767,17.3853,310700.0
2008-12-12 13:00:00,17.72,17.84,17.49,17.61,329100.0,17.3951,17.5129,17.1693,17.2871,329100.0
2008-12-12 13:30:00,17.62,17.71,17.31,17.36,343300.0,17.297,17.3853,16.9926,17.0417,343300.0
2008-12-12 14:00:00,17.36,17.73,17.2,17.35,389700.0,17.0417,17.4049,16.8847,17.0319,389700.0
2008-12-12 14:30:00,17.35,17.97,17.17,17.89,422500.0,17.0319,17.6405,16.8552,17.562,422500.0
2008-12-12 15:00:00,17.88,18.07,17.73,17.96,528900.0,17.5522,17.7387,17.4049,17.6307,528900.0
2008-12-12 15:30:00,17.97,18.15,17.8,18.09,913500.0,17.6405,17.8172,17.4737,17.7583,913500.0
2008-12-15 09:30:00,18.33,18.48,17.83,18.28,300100.0,17.9939,18.1412,17.5031,17.9449,300100.0
2008-12-15 10:00:00,18.29,18.32,17.71,17.9,254000.0,17.9547,17.9841,17.3853,17.5718,254000.0
2008-12-15 10:30:00,17.88,17.92,17.43,17.52,158900.0,17.5522,17.5915,17.1104,17.1988,158900.0
2008-12-15 11:00:00,17.54,18.42,17.48,18.2,506700.0,17.2184,18.0823,17.1595,17.8663,506700.0
2008-12-15 11:30:00,18.18,18.36,18.04,18.27,294200.0,17.8467,18.0234,17.7093,17.935,294200.0
2008-12-15 12:00:00,18.28,18.33,18.11,18.29,144200.0,17.9449,17.9939,17.778,17.9547,144200.0
2008-12-15 12:30:00,18.31,18.34,18.04,18.08,164600.0,17.9743,18.0038,17.7093,17.7485,164600.0
2008-12-15 13:00:00,18.08,18.14,17.85,18.05,142700.0,17.7485,17.8074,17.5227,17.7191,142700.0
2008-12-15 13:30:00,18.03,18.16,18.0,18.05,189600.0,17.6994,17.8271,17.67,17.7191,189600.0
2008-12-15 14:00:00,18.06,18.19,17.98,18.0,223300.0,17.7289,17.8565,17.6504,17.67,223300.0
2008-12-15 14:30:00,18.0,18.14,17.95,17.98,287600.0,17.67,17.8074,17.6209,17.6504,287600.0
2008-12-15 15:00:00,17.97,18.01,17.61,17.73,436000.0,17.6405,17.6798,17.2871,17.4049,436000.0
2008-12-15 15:30:00,17.72,18.15,17.63,17.99,511600.0,17.3951,17.8172,17.3068,17.6602,511600.0
2008-12-16 09:30:00,18.34,18.48,18.01,18.13,221700.0,18.0038,18.1412,17.6798,17.7976,221700.0
2008-12-16 10:00:00,18.1,18.24,18.01,18.12,146800.0,17.7682,17.9056,17.6798,17.7878,146800.0
2008-12-16 10:30:00,18.11,18.21,17.98,18.02,132200.0,17.778,17.8761,17.6504,17.6896,132200.0
2008-12-16 11:00:00,18.04,18.12,18.0,18.03,119100.0,17.7093,17.7878,17.67,17.6994,119100.0
2008-12-16 11:30:00,18.05,18.42,18.03,18.37,116700.0,17.7191,18.0823,17.6994,18.0332,116700.0
2008-12-16 12:00:00,18.39,18.5,18.34,18.45,136300.0,18.0528,18.1608,18.0038,18.1117,136300.0
2008-12-16 12:30:00,18.45,18.62,18.42,18.42,144200.0,18.1117,18.2786,18.0823,18.0823,144200.0
2008-12-16 13:00:00,18.42,18.48,18.36,18.43,105900.0,18.0823,18.1412,18.0234,18.0921,105900.0
2008-12-16 13:30:00,18.44,18.52,18.36,18.47,162800.0,18.1019,18.1805,18.0234,18.1314,162800.0
2008-12-16 14:00:00,18.48,18.75,18.41,18.64,221000.0,18.1412,18.4062,18.0725,18.2983,221000.0
2008-12-16 14:30:00,18.65,19.07,18.52,18.97,606700.0,18.3081,18.7204,18.1805,18.6222,606700.0
2008-12-16 15:00:00,18.97,19.42,18.83,19.23,567300.0,18.6222,19.064,18.4848,18.8774,567300.0
2008-12-16 15:30:00,19.22,19.38,18.96,19.33,540400.0,18.8676,19.0247,18.6124,18.9756,540400.0
2008-12-17 09:30:00,18.94,19.62,18.81,19.53,208500.0,18.5928,19.2603,18.4651,19.1719,208500.0
2008-12-17 10:00:00,19.53,19.56,19.15,19.27,177600.0,19.1719,19.2014,18.7989,18.9167,177600.0
2008-12-17 10:30:00,19.3,19.46,19.2,19.44,149600.0,18.9462,19.1032,18.848,19.0836,149600.0
2008-12-17 11:00:00,19.44,19.62,19.35,19.38,232400.0,19.0836,19.2603,18.9952,19.0247,232400.0
2008-12-17 11:30:00,19.39,19.52,19.24,19.47,174100.0,19.0345,19.1621,18.8873,19.113,174100.0
2008-12-17 12:00:00,19.47,19.69,19.38,19.43,242900.0,19.113,19.329,19.0247,19.0738,242900.0
2008-12-17 12:30:00,19.44,19.6,19.41,19.49,280700.0,19.0836,19.2407,19.0541,19.1327,280700.0
2008-12-17 13:00:00,19.49,19.68,19.43,19.63,164900.0,19.1327,19.3192,19.0738,19.2701,164900.0
2008-12-17 13:30:00,19.64,19.8,19.59,19.62,344600.0,19.2799,19.437,19.2308,19.2603,344600.0
2008-12-17 14:00:00,19.62,19.7,19.5,19.52,333200.0,19.2603,19.3388,19.1425,19.1621,333200.0
2008-12-17 14:30:00,19.5,19.55,19.11,19.48,330800.0,19.1425,19.1916,18.7596,19.1229,330800.0
2008-12-17 15:00:00,19.48,19.53,19.32,19.39,367700.0,19.1229,19.1719,18.9658,19.0345,367700.0
2008-12-17 15:30:00,19.41,19.46,19.19,19.37,616800.0,19.0541,19.1032,18.8382,19.0149,616800.0
2008-12-18 09:30:00,19.55,19.98,18.76,18.92,375200.0,19.1916,19.6137,18.4161,18.5731,375200.0
2008-12-18 10:00:00,18.93,19.21,18.9,19.15,270500.0,18.5829,18.8578,18.5535,18.7989,270500.0
2008-12-18 10:30:00,19.13,19.39,19.01,19.24,142700.0,18.7793,19.0345,18.6615,18.8873,142700.0
2008-12-18 11:00:00,19.29,19.33,19.04,19.33,200500.0,18.9363,18.9756,18.6909,18.9756,200500.0
2008-12-18 11:30:00,19.33,19.45,19.29,19.4,147000.0,18.9756,19.0934,18.9363,19.0443,147000.0
2008-12-18 12:00:00,19.39,19.4,18.92,18.94,111000.0,19.0345,19.0443,18.5731,18.5928,111000.0
2008-12-18 12:30:00,18.92,19.16,18.92,19.15,101900.0,18.5731,18.8087,18.5731,18.7989,101900.0
2008-12-18 13:00:00,19.16,19.16,18.93,19.03,116600.0,18.8087,18.8087,18.5829,18.6811,116600.0
2008-12-18 13:30:00,19.02,19.09,18.92,18.97,150600.0,18.6713,18.74,18.5731,18.6222,150600.0
2008-12-18 14:00:00,18.96,18.99,18.58,18.83,201800.0,18.6124,18.6418,18.2394,18.4848,201800.0
2008-12-18 14:30:00,18.85,19.12,18.79,19.0,299700.0,18.5044,18.7695,18.4455,18.6517,299700.0
2008-12-18 15:00:00,19.0,19.01,18.35,18.45,284700.0,18.6517,18.6615,18.0136,18.1117,284700.0
2008-12-18 15:30:00,18.41,19.05,18.4,19.02,555600.0,18.0725,18.7007,18.0627,18.6713,555600.0
2008-12-19 09:30:00,19.29,19.59,18.66,18.93,562400.0,18.9363,19.2308,18.3179,18.5829,562400.0
2008-12-19 10:00:00,18.94,19.31,18.92,19.23,340700.0,18.5928,18.956,18.5731,18.8774,340700.0
2008-12-19 10:30:00,19.24,19.28,18.99,19.11,229000.0,18.8873,18.9265,18.6418,18.7596,229000.0
2008-12-19 11:00:00,19.11,19.14,18.75,18.8,136000.0,18.7596,18.7891,18.4062,18.4553,136000.0
2008-12-19 11:30:00,18.81,18.89,18.49,18.49,158400.0,18.4651,18.5437,18.151,18.151,158400.0
2008-12-19 12:00:00,18.49,18.54,18.27,18.52,196400.0,18.151,18.2001,17.935,18.1805,196400.0
2008-12-19 12:30:00,18.51,18.59,18.45,18.53,154100.0,18.1706,18.2492,18.1117,18.1903,154100.0
2008-12-19 13:00:00,18.51,18.68,18.45,18.66,219500.0,18.1706,18.3375,18.1117,18.3179,219500.0
2008-12-19 13:30:00,18.66,18.78,18.49,18.65,183300.0,18.3179,18.4357,18.151,18.3081,183300.0
2008-12-19 14:00:00,18.64,18.84,18.62,18.71,188700.0,18.2983,18.4946,18.2786,18.367,188700.0
2008-12-19 14:30:00,18.71,18.79,18.62,18.69,199900.0,18.367,18.4455,18.2786,18.3473,199900.0
2008-12-19 15:00:00,18.7,18.78,18.38,18.78,305300.0,18.3572,18.4357,18.043,18.4357,305300.0
2008-12-19 15:30:00,18.78,18.92,18.42,18.84,924800.0,18.4357,18.5731,18.0823,18.4946,924800.0
2008-12-22 09:30:00,18.72,18.9,18.04,18.1,191400.0,18.3768,18.5535,17.7093,17.7682,191400.0
2008-12-22 10:00:00,18.12,18.13,17.75,17.97,210100.0,17.7878,17.7976,17.4246,17.6405,210100.0
2008-12-22 10:30:00,17.95,18.05,17.83,17.99,140100.0,17.6209,17.7191,17.5031,17.6602,140100.0
2008-12-22 11:00:00,18.0,18.03,17.69,17.69,88000.0,17.67,17.6994,17.3657,17.3657,88000.0
2008-12-22 11:30:00,17.69,17.72,17.54,17.7,93200.0,17.3657,17.3951,17.2184,17.3755,93200.0
2008-12-22 12:00:00,17.7,17.7,17.38,17.39,125200.0,17.3755,17.3755,17.0614,17.0712,125200.0
2008-12-22 12:30:00,17.38,17.59,17.34,17.49,143700.0,17.0614,17.2675,17.0221,17.1693,143700.0
2008-12-22 13:00:00,17.49,17.57,17.35,17.53,176100.0,17.1693,17.2479,17.0319,17.2086,176100.0
2008-12-22 13:30:00,17.53,17.67,17.51,17.55,176900.0,17.2086,17.346,17.189,17.2282,176900.0
2008-12-22 14:00:00,17.54,17.64,17.49,17.51,231300.0,17.2184,17.3166,17.1693,17.189,231300.0
2008-12-22 14:30:00,17.51,17.61,17.38,17.5,362900.0,17.189,17.2871,17.0614,17.1792,362900.0
2008-12-22 15:00:00,17.49,17.59,17.41,17.47,336400.0,17.1693,17.2675,17.0908,17.1497,336400.0
2008-12-22 15:30:00,17.46,18.05,17.43,18.0,478700.0,17.1399,17.7191,17.1104,17.67,478700.0
2008-12-23 09:30:00,18.06,18.55,18.05,18.53,226300.0,17.7289,18.2099,17.7191,18.1903,226300.0
2008-12-23 10:00:00,18.52,18.55,18.09,18.24,225600.0,18.1805,18.2099,17.7583,17.9056,225600.0
2008-12-23 10:30:00,18.23,18.36,18.09,18.09,152900.0,17.8958,18.0234,17.7583,17.7583,152900.0
2008-12-23 11:00:00,18.09,18.14,18.03,18.04,98400.0,17.7583,17.8074,17.6994,17.7093,98400.0
2008-12-23 11:30:00,18.04,18.12,17.87,17.87,95300.0,17.7093,17.7878,17.5424,17.5424,95300.0
2008-12-23 12:00:00,17.88,17.92,17.78,17.81,102900.0,17.5522,17.5915,17.454,17.4835,102900.0
2008-12-23 12:30:00,17.81,17.95,17.73,17.91,90700.0,17.4835,17.6209,17.4049,17.5816,90700.0
2008-12-23 13:00:00,17.91,17.91,17.78,17.87,91000.0,17.5816,17.5816,17.454,17.5424,91000.0
2008-12-23 13:30:00,17.87,17.95,17.72,17.94,118400.0,17.5424,17.6209,17.3951,17.6111,118400.0
2008-12-23 14:00:00,17.93,18.15,17.93,18.04,139600.0,17.6013,17.8172,17.6013,17.7093,139600.0
2008-12-23 14:30:00,18.03,18.05,17.87,17.89,162800.0,17.6994,17.7191,17.5424,17.562,162800.0
2008-12-23 15:00:00,17.89,18.09,17.75,17.96,185000.0,17.562,17.7583,17.4246,17.6307,185000.0
2008-12-23 15:30:00,17.97,18.08,17.87,18.02,257700.0,17.6405,17.7485,17.5424,17.6896,257700.0
2008-12-24 09:30:00,17.85,17.87,17.48,17.79,74100.0,17.5227,17.5424,17.1595,17.4638,74100.0
2008-12-24 10:00:00,17.79,17.82,17.58,17.82,239600.0,17.4638,17.4933,17.2577,17.4933,239600.0
2008-12-24 10:30:00,17.81,17.91,17.7,17.7,99100.0,17.4835,17.5816,17.3755,17.3755,99100.0
2008-12-24 11:00:00,17.72,17.77,17.67,17.73,74800.0,17.3951,17.4442,17.346,17.4049,74800.0
2008-12-24 11:30:00,17.71,17.8,17.69,17.77,47500.0,17.3853,17.4737,17.3657,17.4442,47500.0
2008-12-24 12:00:00,17.75,17.89,17.74,17.83,53500.0,17.4246,17.562,17.4148,17.5031,53500.0
2008-12-24 12:30:00,17.81,17.93,17.62,17.85,165200.0,17.4835,17.6013,17.297,17.5227,165200.0
2008-12-26 09:30:00,18.02,18.25,17.94,18.12,75500.0,17.6896,17.9154,17.6111,17.7878,75500.0
2008-12-26 10:00:00,18.11,18.15,17.98,17.98,54200.0,17.778,17.8172,17.6504,17.6504,54200.0
2008-12-26 10:30:00,17.99,18.02,17.95,17.95,74800.0,17.6602,17.6896,17.6209,17.6209,74800.0
2008-12-26 11:00:00,17.96,17.99,17.88,17.9,63000.0,17.6307,17.6602,17.5522,17.5718,63000.0
2008-12-26 11:30:00,17.9,17.94,17.87,17.9,30600.0,17.5718,17.6111,17.5424,17.5718,30600.0
2008-12-26 12:00:00,17.9,17.94,17.88,17.89,39100.0,17.5718,17.6111,17.5522,17.562,39100.0
2008-12-26 12:30:00,17.88,17.9,17.79,17.85,22800.0,17.5522,17.5718,17.4638,17.5227,22800.0
2008-12-26 13:00:00,17.85,17.92,17.82,17.89,73800.0,17.5227,17.5915,17.4933,17.562,73800.0
2008-12-26 13:30:00,17.89,17.93,17.88,17.89,79000.0,17.562,17.6013,17.5522,17.562,79000.0
2008-12-26 14:00:00,17.91,18.02,17.88,18.01,58600.0,17.5816,17.6896,17.5522,17.6798,58600.0
2008-12-26 14:30:00,18.02,18.11,17.98,18.01,93000.0,17.6896,17.778,17.6504,17.6798,93000.0
2008-12-26 15:00:00,18.01,18.14,17.98,18.12,61000.0,17.6798,17.8074,17.6504,17.7878,61000.0
2008-12-26 15:30:00,18.12,18.22,18.07,18.19,127300.0,17.7878,17.886,17.7387,17.8565,127300.0
2008-12-29 09:30:00,18.26,18.53,18.25,18.5,216800.0,17.9252,18.1903,17.9154,18.1608,216800.0
2008-12-29 10:00:00,18.5,18.5,17.96,18.26,374600.0,18.1608,18.1608,17.6307,17.9252,374600.0
2008-12-29 10:30:00,18.26,18.32,18.19,18.26,124600.0,17.9252,17.9841,17.8565,17.9252,124600.0
2008-12-29 11:00:00,18.26,18.26,18.13,18.21,124000.0,17.9252,17.9252,17.7976,17.8761,124000.0
2008-12-29 11:30:00,18.2,18.24,18.16,18.2,145700.0,17.8663,17.9056,17.8271,17.8663,145700.0
2008-12-29 12:00:00,18.2,18.25,18.19,18.22,164300.0,17.8663,17.9154,17.8565,17.886,164300.0
2008-12-29 12:30:00,18.22,18.23,18.13,18.15,113200.0,17.886,17.8958,17.7976,17.8172,113200.0
2008-12-29 13:00:00,18.13,18.14,18.01,18.03,80900.0,17.7976,17.8074,17.6798,17.6994,80900.0
2008-12-29 13:30:00,18.02,18.19,18.02,18.14,139900.0,17.6896,17.8565,17.6896,17.8074,139900.0
2008-12-29 14:00:00,18.14,18.26,18.1,18.24,81100.0,17.8074,17.9252,17.7682,17.9056,81100.0
2008-12-29 14:30:00,18.23,18.34,18.17,18.32,111500.0,17.8958,18.0038,17.8369,17.9841,111500.0
2008-12-29 15:00:00,18.32,18.49,18.24,18.24,196400.0,17.9841,18.151,17.9056,17.9056,196400.0
2008-12-29 15:30:00,18.24,18.35,18.14,18.34,292900.0,17.9056,18.0136,17.8074,18.0038,292900.0
2008-12-30 09:30:00,18.58,18.58,18.32,18.35,181900.0,18.2394,18.2394,17.9841,18.0136,181900.0
2008-12-30 10:00:00,18.33,18.55,18.25,18.49,200700.0,17.9939,18.2099,17.9154,18.151,200700.0
2008-12-30 10:30:00,18.49,18.53,18.42,18.46,199500.0,18.151,18.1903,18.0823,18.1216,199500.0
2008-12-30 11:00:00,18.48,18.58,18.43,18.55,123200.0,18.1412,18.2394,18.0921,18.2099,123200.0
2008-12-30 11:30:00,18.58,18.85,18.58,18.68,111300.0,18.2394,18.5044,18.2394,18.3375,111300.0
2008-12-30 12:00:00,18.7,18.96,18.64,18.94,107000.0,18.3572,18.6124,18.2983,18.5928,107000.0
2008-12-30 12:30:00,18.95,18.98,18.83,18.88,231000.0,18.6026,18.632,18.4848,18.5339,231000.0
2008-12-30 13:00:00,18.88,18.93,18.78,18.92,103700.0,18.5339,18.5829,18.4357,18.5731,103700.0
2008-12-30 13:30:00,18.92,18.94,18.76,18.87,109000.0,18.5731,18.5928,18.4161,18.524,109000.0
2008-12-30 14:00:00,18.87,18.99,18.79,18.96,155000.0,18.524,18.6418,18.4455,18.6124,155000.0
2008-12-30 14:30:00,18.97,19.05,18.92,19.05,193700.0,18.6222,18.7007,18.5731,18.7007,193700.0
2008-12-30 15:00:00,19.05,19.05,18.86,18.95,162900.0,18.7007,18.7007,18.5142,18.6026,162900.0
2008-12-30 15:30:00,18.94,19.44,18.8,19.32,787000.0,18.5928,19.0836,18.4553,18.9658,787000.0
2008-12-31 09:30:00,19.44,19.6,19.35,19.51,335200.0,19.0836,19.2407,18.9952,19.1523,335200.0
2008-12-31 10:00:00,19.5,19.73,19.47,19.59,215800.0,19.1425,19.3683,19.113,19.2308,215800.0
2008-12-31 10:30:00,19.6,19.65,19.56,19.58,295100.0,19.2407,19.2897,19.2014,19.221,295100.0
2008-12-31 11:00:00,19.59,19.66,19.43,19.66,318600.0,19.2308,19.2996,19.0738,19.2996,318600.0
2008-12-31 11:30:00,19.66,19.67,19.43,19.48,156600.0,19.2996,19.3094,19.0738,19.1229,156600.0
2008-12-31 12:00:00,19.48,19.5,19.36,19.42,221200.0,19.1229,19.1425,19.0051,19.064,221200.0
2008-12-31 12:30:00,19.43,19.7,19.4,19.66,98400.0,19.0738,19.3388,19.0443,19.2996,98400.0
2008-12-31 13:00:00,19.66,19.67,19.49,19.55,155700.0,19.2996,19.3094,19.1327,19.1916,155700.0
2008-12-31 13:30:00,19.53,19.62,19.53,19.58,120200.0,19.1719,19.2603,19.1719,19.221,120200.0
2008-12-31 14:00:00,19.58,19.6,19.54,19.59,146300.0,19.221,19.2407,19.1818,19.2308,146300.0
2008-12-31 14:30:00,19.59,19.74,19.55,19.72,153300.0,19.2308,19.3781,19.1916,19.3585,153300.0
2008-12-31 15:00:00,19.73,19.95,19.73,19.9,259000.0,19.3683,19.5842,19.3683,19.5352,259000.0
2008-12-31 15:30:00,19.89,19.97,19.69,19.83,708600.0,19.5253,19.6039,19.329,19.4664,708600.0
2009-01-02 09:30:00,19.91,19.91,19.27,19.49,142200.0,19.545,19.545,18.9167,19.1327,142200.0
2009-01-02 10:00:00,19.49,19.95,19.33,19.95,262000.0,19.1327,19.5842,18.9756,19.5842,262000.0
2009-01-02 10:30:00,19.95,20.38,19.86,20.36,306100.0,19.5842,20.0064,19.4959,19.9867,306100.0
2009-01-02 11:00:00,20.37,20.47,20.17,20.47,137300.0,19.9965,20.0947,19.8002,20.0947,137300.0
2009-01-02 11:30:00,20.47,20.65,20.26,20.45,225600.0,20.0947,20.2714,19.8886,20.0751,225600.0
2009-01-02 12:00:00,20.47,20.74,20.37,20.72,163500.0,20.0947,20.3598,19.9965,20.3401,163500.0
2009-01-02 12:30:00,20.71,20.72,20.5,20.67,209300.0,20.3303,20.3401,20.1242,20.291,209300.0
2009-01-02 13:00:00,20.67,20.87,20.61,20.8,160100.0,20.291,20.4874,20.2321,20.4187,160100.0
2009-01-02 13:30:00,20.8,20.8,20.68,20.77,147000.0,20.4187,20.4187,20.3009,20.3892,147000.0
2009-01-02 14:00:00,20.76,20.86,20.66,20.85,174000.0,20.3794,20.4776,20.2812,20.4677,174000.0
2009-01-02 14:30:00,20.86,21.0,20.82,20.99,172400.0,20.4776,20.615,20.4383,20.6052,172400.0
2009-01-02 15:00:00,20.99,21.1,20.91,20.99,280400.0,20.6052,20.7132,20.5266,20.6052,280400.0
2009-01-02 15:30:00,20.98,21.21,20.8,20.82,628600.0,20.5954,20.8211,20.4187,20.4383,628600.0
2009-01-05 09:30:00,20.87,21.09,20.6,20.73,272800.0,20.4874,20.7033,20.2223,20.3499,272800.0
2009-01-05 10:00:00,20.74,21.0,20.51,21.0,248700.0,20.3598,20.615,20.134,20.615,248700.0
2009-01-05 10:30:00,21.0,21.1,20.9,21.01,346300.0,20.615,20.7132,20.5168,20.6248,346300.0
2009-01-05 11:00:00,21.0,21.35,20.83,21.35,478800.0,20.615,20.9586,20.4481,20.9586,478800.0
2009-01-05 11:30:00,21.32,21.76,21.3,21.4,601900.0,20.9291,21.3611,20.9095,21.0077,601900.0
2009-01-05 12:00:00,21.38,21.72,21.36,21.49,253700.0,20.988,21.3218,20.9684,21.096,253700.0
2009-01-05 12:30:00,21.48,21.67,21.39,21.61,154900.0,21.0862,21.2727,20.9978,21.2138,154900.0
2009-01-05 13:00:00,21.6,21.99,21.55,21.86,174500.0,21.204,21.5868,21.1549,21.4592,174500.0
2009-01-05 13:30:00,21.87,21.9,21.58,21.84,223900.0,21.469,21.4985,21.1844,21.4396,223900.0
2009-01-05 14:00:00,21.84,21.88,21.58,21.6,246700.0,21.4396,21.4789,21.1844,21.204,246700.0
2009-01-05 14:30:00,21.59,21.6,21.18,21.32,296900.0,21.1942,21.204,20.7917,20.9291,296900.0
2009-01-05 15:00:00,21.31,21.34,21.01,21.09,409300.0,20.9193,20.9488,20.6248,20.7033,409300.0
2009-01-05 15:30:00,21.09,21.39,21.09,21.31,624800.0,20.7033,20.9978,20.7033,20.9193,624800.0
2009-01-06 09:30:00,21.5,21.9,21.5,21.64,329700.0,21.1058,21.4985,21.1058,21.2433,329700.0
2009-01-06 10:00:00,21.62,21.67,20.91,20.95,324000.0,21.2236,21.2727,20.5266,20.5659,324000.0
2009-01-06 10:30:00,20.96,21.26,20.95,21.16,256900.0,20.5757,20.8702,20.5659,20.7721,256900.0
2009-01-06 11:00:00,21.17,21.19,20.97,21.15,179200.0,20.7819,20.8015,20.5855,20.7622,179200.0
2009-01-06 11:30:00,21.15,21.24,21.13,21.18,186100.0,20.7622,20.8506,20.7426,20.7917,186100.0
2009-01-06 12:00:00,21.18,21.44,21.15,21.28,272300.0,20.7917,21.0469,20.7622,20.8899,272300.0
2009-01-06 12:30:00,21.29,21.65,21.19,21.6,329800.0,20.8997,21.2531,20.8015,21.204,329800.0
2009-01-06 13:00:00,21.6,21.61,21.35,21.38,157800.0,21.204,21.2138,20.9586,20.988,157800.0
2009-01-06 13:30:00,21.4,21.5,21.34,21.41,100700.0,21.0077,21.1058,20.9488,21.0175,100700.0
2009-01-06 14:00:00,21.41,21.46,21.17,21.25,347800.0,21.0175,21.0666,20.7819,20.8604,347800.0
2009-01-06 14:30:00,21.24,21.43,21.16,21.4,267400.0,20.8506,21.0371,20.7721,21.0077,267400.0
2009-01-06 15:00:00,21.4,21.42,21.02,21.03,492500.0,21.0077,21.0273,20.6346,20.6444,492500.0
2009-01-06 15:30:00,21.03,21.19,20.95,21.12,598500.0,20.6444,20.8015,20.5659,20.7328,598500.0
2009-01-07 09:30:00,20.63,20.82,20.16,20.46,294500.0,20.2518,20.4383,19.7904,20.0849,294500.0
2009-01-07 10:00:00,20.44,20.56,20.31,20.5,252900.0,20.0653,20.1831,19.9376,20.1242,252900.0
2009-01-07 10:30:00,20.48,20.48,20.12,20.27,225900.0,20.1045,20.1045,19.7511,19.8984,225900.0
2009-01-07 11:00:00,20.27,20.49,20.16,20.4,186800.0,19.8984,20.1143,19.7904,20.026,186800.0
2009-01-07 11:30:00,20.4,20.68,20.39,20.63,181900.0,20.026,20.3009,20.0162,20.2518,181900.0
2009-01-07 12:00:00,20.61,20.73,20.51,20.52,106800.0,20.2321,20.3499,20.134,20.1438,106800.0
2009-01-07 12:30:00,20.54,20.58,20.28,20.31,139300.0,20.1634,20.2027,19.9082,19.9376,139300.0
2009-01-07 13:00:00,20.3,20.47,20.26,20.47,96600.0,19.9278,20.0947,19.8886,20.0947,96600.0
2009-01-07 13:30:00,20.45,20.54,20.28,20.28,115700.0,20.0751,20.1634,19.9082,19.9082,115700.0
2009-01-07 14:00:00,20.27,20.28,19.92,20.02,220800.0,19.8984,19.9082,19.5548,19.653,220800.0
2009-01-07 14:30:00,20.01,20.1,19.91,19.93,153400.0,19.6431,19.7315,19.545,19.5646,153400.0
2009-01-07 15:00:00,19.91,19.95,19.74,19.87,286800.0,19.545,19.5842,19.3781,19.5057,286800.0
2009-01-07 15:30:00,19.87,20.01,19.74,20.0,458600.0,19.5057,19.6431,19.3781,19.6333,458600.0
2009-01-08 09:30:00,19.82,20.25,19.07,20.1,348500.0,19.4566,19.8787,18.7204,19.7315,348500.0
2009-01-08 10:00:00,20.1,20.25,19.85,19.99,257600.0,19.7315,19.8787,19.4861,19.6235,257600.0
2009-01-08 10:30:00,19.97,20.12,19.82,20.0,416800.0,19.6039,19.7511,19.4566,19.6333,416800.0
2009-01-08 11:00:00,20.0,20.24,19.85,20.01,470200.0,19.6333,19.8689,19.4861,19.6431,470200.0
2009-01-08 11:30:00,20.0,20.18,19.91,19.95,344700.0,19.6333,19.81,19.545,19.5842,344700.0
2009-01-08 12:00:00,19.95,20.07,19.82,20.06,191100.0,19.5842,19.702,19.4566,19.6922,191100.0
2009-01-08 12:30:00,20.05,20.28,19.99,20.09,155300.0,19.6824,19.9082,19.6235,19.7217,155300.0
2009-01-08 13:00:00,20.1,20.18,20.0,20.08,220000.0,19.7315,19.81,19.6333,19.7119,220000.0
2009-01-08 13:30:00,20.08,20.39,20.03,20.32,164200.0,19.7119,20.0162,19.6628,19.9475,164200.0
2009-01-08 14:00:00,20.31,20.45,20.15,20.17,328200.0,19.9376,20.0751,19.7806,19.8002,328200.0
2009-01-08 14:30:00,20.15,20.52,20.1,20.45,561300.0,19.7806,20.1438,19.7315,20.0751,561300.0
2009-01-08 15:00:00,20.45,20.56,20.3,20.43,384200.0,20.0751,20.1831,19.9278,20.0554,384200.0
2009-01-08 15:30:00,20.43,20.49,20.17,20.43,588300.0,20.0554,20.1143,19.8002,20.0554,588300.0
2009-01-09 09:30:00,20.49,20.5,19.26,19.45,199400.0,20.1143,20.1242,18.9069,19.0934,199400.0
2009-01-09 10:00:00,19.46,19.7,19.28,19.48,190200.0,19.1032,19.3388,18.9265,19.1229,190200.0
2009-01-09 10:30:00,19.47,19.62,19.4,19.61,139800.0,19.113,19.2603,19.0443,19.2505,139800.0
2009-01-09 11:00:00,19.58,19.73,19.54,19.67,273900.0,19.221,19.3683,19.1818,19.3094,273900.0
2009-01-09 11:30:00,19.66,19.7,19.53,19.65,139700.0,19.2996,19.3388,19.1719,19.2897,139700.0
2009-01-09 12:00:00,19.65,20.0,19.6,19.96,162000.0,19.2897,19.6333,19.2407,19.5941,162000.0
2009-01-09 12:30:00,19.95,20.08,19.9,20.05,121200.0,19.5842,19.7119,19.5352,19.6824,121200.0
2009-01-09 13:00:00,20.06,20.19,19.91,20.0,115700.0,19.6922,19.8198,19.545,19.6333,115700.0
2009-01-09 13:30:00,19.99,20.04,19.87,20.04,91400.0,19.6235,19.6726,19.5057,19.6726,91400.0
2009-01-09 14:00:00,20.03,20.36,20.01,20.26,195000.0,19.6628,19.9867,19.6431,19.8886,195000.0
2009-01-09 14:30:00,20.28,20.5,20.28,20.44,279400.0,19.9082,20.1242,19.9082,20.0653,279400.0
2009-01-09 15:00:00,20.42,20.43,19.88,20.03,253600.0,20.0456,20.0554,19.5155,19.6628,253600.0
2009-01-09 15:30:00,20.03,20.11,19.76,19.92,462900.0,19.6628,19.7413,19.3977,19.5548,462900.0
2009-01-12 09:30:00,19.83,19.91,19.07,19.33,213900.0,19.4664,19.545,18.7204,18.9756,213900.0
2009-01-12 10:00:00,19.35,19.37,19.04,19.27,150700.0,18.9952,19.0149,18.6909,18.9167,150700.0
2009-01-12 10:30:00,19.29,19.47,19.24,19.34,183400.0,18.9363,19.113,18.8873,18.9854,183400.0
2009-01-12 11:00:00,19.33,19.34,19.06,19.09,92300.0,18.9756,18.9854,18.7106,18.74,92300.0
2009-01-12 11:30:00,19.09,19.1,18.75,18.78,140400.0,18.74,18.7498,18.4062,18.4357,140400.0
2009-01-12 12:00:00,18.79,19.05,18.76,18.97,90300.0,18.4455,18.7007,18.4161,18.6222,90300.0
2009-01-12 12:30:00,18.97,19.13,18.97,19.03,66200.0,18.6222,18.7793,18.6222,18.6811,66200.0
2009-01-12 13:00:00,19.04,19.19,18.95,19.02,111100.0,18.6909,18.8382,18.6026,18.6713,111100.0
2009-01-12 13:30:00,19.02,19.08,18.95,18.95,110400.0,18.6713,18.7302,18.6026,18.6026,110400.0
2009-01-12 14:00:00,18.95,18.95,18.81,18.82,147900.0,18.6026,18.6026,18.4651,18.475,147900.0
2009-01-12 14:30:00,18.82,18.84,18.65,18.67,218300.0,18.475,18.4946,18.3081,18.3277,218300.0
2009-01-12 15:00:00,18.67,18.88,18.56,18.69,382100.0,18.3277,18.5339,18.2197,18.3473,382100.0
2009-01-12 15:30:00,18.68,18.88,18.56,18.79,476500.0,18.3375,18.5339,18.2197,18.4455,476500.0
2009-01-13 09:30:00,18.84,18.84,18.24,18.4,577400.0,18.4946,18.4946,17.9056,18.0627,577400.0
2009-01-13 10:00:00,18.38,18.66,18.35,18.5,366600.0,18.043,18.3179,18.0136,18.1608,366600.0
2009-01-13 10:30:00,18.5,18.72,18.3,18.68,294000.0,18.1608,18.3768,17.9645,18.3375,294000.0
2009-01-13 11:00:00,18.67,18.82,18.39,18.6,165700.0,18.3277,18.475,18.0528,18.259,165700.0
2009-01-13 11:30:00,18.62,18.9,18.6,18.88,168100.0,18.2786,18.5535,18.259,18.5339,168100.0
2009-01-13 12:00:00,18.89,19.0,18.76,18.84,118700.0,18.5437,18.6517,18.4161,18.4946,118700.0
2009-01-13 12:30:00,18.83,19.07,18.81,19.0,312400.0,18.4848,18.7204,18.4651,18.6517,312400.0
2009-01-13 13:00:00,18.97,19.02,18.65,18.81,180300.0,18.6222,18.6713,18.3081,18.4651,180300.0
2009-01-13 13:30:00,18.8,18.81,18.45,18.48,158200.0,18.4553,18.4651,18.1117,18.1412,158200.0
2009-01-13 14:00:00,18.49,18.78,18.49,18.61,125600.0,18.151,18.4357,18.151,18.2688,125600.0
2009-01-13 14:30:00,18.61,19.2,18.6,19.1,371400.0,18.2688,18.848,18.259,18.7498,371400.0
2009-01-13 15:00:00,19.11,19.11,18.78,19.0,309400.0,18.7596,18.7596,18.4357,18.6517,309400.0
2009-01-13 15:30:00,18.97,19.33,18.79,19.15,662900.0,18.6222,18.9756,18.4455,18.7989,662900.0
2009-01-14 09:30:00,18.41,18.86,18.15,18.19,422200.0,18.0725,18.5142,17.8172,17.8565,422200.0
2009-01-14 10:00:00,18.17,18.28,18.01,18.1,254400.0,17.8369,17.9449,17.6798,17.7682,254400.0
2009-01-14 10:30:00,18.07,18.08,17.68,18.04,311700.0,17.7387,17.7485,17.3559,17.7093,311700.0
2009-01-14 11:00:00,18.03,18.24,17.85,18.17,148200.0,17.6994,17.9056,17.5227,17.8369,148200.0
2009-01-14 11:30:00,18.17,18.39,18.03,18.25,104100.0,17.8369,18.0528,17.6994,17.9154,104100.0
2009-01-14 12:00:00,18.23,18.34,18.1,18.17,107400.0,17.8958,18.0038,17.7682,17.8369,107400.0
2009-01-14 12:30:00,18.18,18.35,18.02,18.35,96000.0,17.8467,18.0136,17.6896,18.0136,96000.0
2009-01-14 13:00:00,18.34,18.39,18.12,18.14,102800.0,18.0038,18.0528,17.7878,17.8074,102800.0
2009-01-14 13:30:00,18.12,18.35,18.12,18.24,120200.0,17.7878,18.0136,17.7878,17.9056,120200.0
2009-01-14 14:00:00,18.24,18.46,18.14,18.34,202100.0,17.9056,18.1216,17.8074,18.0038,202100.0
2009-01-14 14:30:00,18.34,18.63,18.33,18.42,187200.0,18.0038,18.2884,17.9939,18.0823,187200.0
2009-01-14 15:00:00,18.42,18.42,18.09,18.15,333100.0,18.0823,18.0823,17.7583,17.8172,333100.0
2009-01-14 15:30:00,18.15,18.34,18.06,18.27,424600.0,17.8172,18.0038,17.7289,17.935,424600.0
2009-01-15 09:30:00,18.19,18.31,17.79,18.1,273400.0,17.8565,17.9743,17.4638,17.7682,273400.0
2009-01-15 10:00:00,18.11,18.17,17.8,17.81,223600.0,17.778,17.8369,17.4737,17.4835,223600.0
2009-01-15 10:30:00,17.82,18.09,17.7,17.91,218900.0,17.4933,17.7583,17.3755,17.5816,218900.0
2009-01-15 11:00:00,17.9,18.09,17.83,18.07,137200.0,17.5718,17.7583,17.5031,17.7387,137200.0
2009-01-15 11:30:00,18.06,18.46,18.05,18.37,434200.0,17.7289,18.1216,17.7191,18.0332,434200.0
2009-01-15 12:00:00,18.37,18.57,18.24,18.46,330600.0,18.0332,18.2295,17.9056,18.1216,330600.0
2009-01-15 12:30:00,18.45,18.48,18.17,18.29,194700.0,18.1117,18.1412,17.8369,17.9547,194700.0
2009-01-15 13:00:00,18.29,18.68,18.28,18.67,184400.0,17.9547,18.3375,17.9449,18.3277,184400.0
2009-01-15 13:30:00,18.68,19.32,18.68,19.19,619200.0,18.3375,18.9658,18.3375,18.8382,619200.0
2009-01-15 14:00:00,19.2,20.0,19.1,19.91,833600.0,18.848,19.6333,18.7498,19.545,833600.0
2009-01-15 14:30:00,19.92,20.15,19.81,20.13,550900.0,19.5548,19.7806,19.4468,19.7609,550900.0
2009-01-15 15:00:00,20.14,20.24,19.89,19.99,593200.0,19.7708,19.8689,19.5253,19.6235,593200.0
2009-01-15 15:30:00,19.99,20.07,19.51,19.96,950600.0,19.6235,19.702,19.1523,19.5941,950600.0
2009-01-16 09:30:00,20.69,21.0,20.2,20.23,697200.0,20.3107,20.615,19.8297,19.8591,697200.0
2009-01-16 10:00:00,20.22,20.36,20.04,20.25,327400.0,19.8493,19.9867,19.6726,19.8787,327400.0
2009-01-16 10:30:00,20.25,20.27,20.08,20.13,266700.0,19.8787,19.8984,19.7119,19.7609,266700.0
2009-01-16 11:00:00,20.13,20.25,20.02,20.12,255000.0,19.7609,19.8787,19.653,19.7511,255000.0
2009-01-16 11:30:00,20.13,20.14,19.62,19.73,297100.0,19.7609,19.7708,19.2603,19.3683,297100.0
2009-01-16 12:00:00,19.72,19.9,19.29,19.54,278400.0,19.3585,19.5352,18.9363,19.1818,278400.0
2009-01-16 12:30:00,19.53,20.1,19.47,20.1,200300.0,19.1719,19.7315,19.113,19.7315,200300.0
2009-01-16 13:00:00,20.1,20.21,19.91,20.2,271700.0,19.7315,19.8395,19.545,19.8297,271700.0
2009-01-16 13:30:00,20.2,20.57,20.2,20.39,365600.0,19.8297,20.1929,19.8297,20.0162,365600.0
2009-01-16 14:00:00,20.39,20.67,20.32,20.54,380000.0,20.0162,20.291,19.9475,20.1634,380000.0
2009-01-16 14:30:00,20.55,20.75,20.32,20.73,424400.0,20.1732,20.3696,19.9475,20.3499,424400.0
2009-01-16 15:00:00,20.74,20.92,20.55,20.55,355400.0,20.3598,20.5365,20.1732,20.1732,355400.0
2009-01-16 15:30:00,20.55,20.73,20.51,20.63,634700.0,20.1732,20.3499,20.134,20.2518,634700.0
2009-01-20 09:30:00,20.47,20.5,19.24,19.24,340300.0,20.0947,20.1242,18.8873,18.8873,340300.0
2009-01-20 10:00:00,19.24,20.03,19.09,19.99,349300.0,18.8873,19.6628,18.74,19.6235,349300.0
2009-01-20 10:30:00,20.0,20.12,19.64,19.8,318800.0,19.6333,19.7511,19.2799,19.437,318800.0
2009-01-20 11:00:00,19.8,19.84,19.58,19.71,131800.0,19.437,19.4763,19.221,19.3486,131800.0
2009-01-20 11:30:00,19.7,19.99,19.65,19.67,189000.0,19.3388,19.6235,19.2897,19.3094,189000.0
2009-01-20 12:00:00,19.67,19.85,19.5,19.54,268700.0,19.3094,19.4861,19.1425,19.1818,268700.0
2009-01-20 12:30:00,19.52,19.73,19.41,19.42,219400.0,19.1621,19.3683,19.0541,19.064,219400.0
2009-01-20 13:00:00,19.42,19.52,19.11,19.23,339500.0,19.064,19.1621,18.7596,18.8774,339500.0
2009-01-20 13:30:00,19.2,19.28,19.02,19.04,218100.0,18.848,18.9265,18.6713,18.6909,218100.0
2009-01-20 14:00:00,19.03,19.16,18.75,18.95,262200.0,18.6811,18.8087,18.4062,18.6026,262200.0
2009-01-20 14:30:00,18.93,19.1,18.81,18.99,287600.0,18.5829,18.7498,18.4651,18.6418,287600.0
2009-01-20 15:00:00,18.98,19.0,18.66,18.92,348500.0,18.632,18.6517,18.3179,18.5731,348500.0
2009-01-20 15:30:00,18.92,19.19,18.78,18.81,580300.0,18.5731,18.8382,18.4357,18.4651,580300.0
2009-01-21 09:30:00,19.06,19.32,18.68,18.74,397100.0,18.7106,18.9658,18.3375,18.3964,397100.0
2009-01-21 10:00:00,18.75,19.07,18.52,18.92,569800.0,18.4062,18.7204,18.1805,18.5731,569800.0
2009-01-21 10:30:00,18.92,19.0,18.11,18.26,315800.0,18.5731,18.6517,17.778,17.9252,315800.0
2009-01-21 11:00:00,18.24,18.55,18.22,18.44,175300.0,17.9056,18.2099,17.886,18.1019,175300.0
2009-01-21 11:30:00,18.44,18.63,18.41,18.47,112900.0,18.1019,18.2884,18.0725,18.1314,112900.0
2009-01-21 12:00:00,18.49,18.75,18.42,18.6,168300.0,18.151,18.4062,18.0823,18.259,168300.0
2009-01-21 12:30:00,18.6,18.73,18.34,18.53,196600.0,18.259,18.3866,18.0038,18.1903,196600.0
2009-01-21 13:00:00,18.53,18.6,18.35,18.37,148200.0,18.1903,18.259,18.0136,18.0332,148200.0
2009-01-21 13:30:00,18.38,18.78,18.36,18.78,190700.0,18.043,18.4357,18.0234,18.4357,190700.0
2009-01-21 14:00:00,18.79,18.79,18.61,18.74,251200.0,18.4455,18.4455,18.2688,18.3964,251200.0
2009-01-21 14:30:00,18.75,18.97,18.68,18.76,421600.0,18.4062,18.6222,18.3375,18.4161,421600.0
2009-01-21 15:00:00,18.79,18.86,18.62,18.76,653800.0,18.4455,18.5142,18.2786,18.4161,653800.0
2009-01-21 15:30:00,18.76,19.1,18.76,19.04,997600.0,18.4161,18.7498,18.4161,18.6909,997600.0
2009-01-22 09:30:00,18.55,19.02,18.38,18.67,232200.0,18.2099,18.6713,18.043,18.3277,232200.0
2009-01-22 10:00:00,18.68,19.0,18.6,18.98,192200.0,18.3375,18.6517,18.259,18.632,192200.0
2009-01-22 10:30:00,18.98,19.1,18.82,18.87,193000.0,18.632,18.7498,18.475,18.524,193000.0
2009-01-22 11:00:00,18.86,19.29,18.78,19.14,275100.0,18.5142,18.9363,18.4357,18.7891,275100.0
2009-01-22 11:30:00,19.14,19.14,18.73,18.79,242000.0,18.7891,18.7891,18.3866,18.4455,242000.0
2009-01-22 12:00:00,18.77,18.84,18.69,18.84,218300.0,18.4259,18.4946,18.3473,18.4946,218300.0
2009-01-22 12:30:00,18.81,19.0,18.75,18.86,218900.0,18.4651,18.6517,18.4062,18.5142,218900.0
2009-01-22 13:00:00,18.85,19.01,18.75,18.83,219000.0,18.5044,18.6615,18.4062,18.4848,219000.0
2009-01-22 13:30:00,18.81,19.26,18.78,19.25,282300.0,18.4651,18.9069,18.4357,18.8971,282300.0
2009-01-22 14:00:00,19.25,19.65,19.16,19.42,417400.0,18.8971,19.2897,18.8087,19.064,417400.0
2009-01-22 14:30:00,19.4,19.58,19.08,19.37,302600.0,19.0443,19.221,18.7302,19.0149,302600.0
2009-01-22 15:00:00,19.35,19.39,18.92,19.07,508800.0,18.9952,19.0345,18.5731,18.7204,508800.0
2009-01-22 15:30:00,19.08,19.33,18.94,19.13,776600.0,18.7302,18.9756,18.5928,18.7793,776600.0
2009-01-23 09:30:00,19.0,19.13,18.51,18.96,230300.0,18.6517,18.7793,18.1706,18.6124,230300.0
2009-01-23 10:00:00,18.94,19.41,18.91,19.4,195900.0,18.5928,19.0541,18.5633,19.0443,195900.0
2009-01-23 10:30:00,19.4,19.4,19.08,19.28,179300.0,19.0443,19.0443,18.7302,18.9265,179300.0
2009-01-23 11:00:00,19.29,19.71,19.29,19.58,297600.0,18.9363,19.3486,18.9363,19.221,297600.0
2009-01-23 11:30:00,19.57,19.68,19.35,19.5,445200.0,19.2112,19.3192,18.9952,19.1425,445200.0
2009-01-23 12:00:00,19.5,19.68,19.48,19.64,225500.0,19.1425,19.3192,19.1229,19.2799,225500.0
2009-01-23 12:30:00,19.64,19.79,19.46,19.73,216200.0,19.2799,19.4272,19.1032,19.3683,216200.0
2009-01-23 13:00:00,19.71,20.22,19.65,20.01,256600.0,19.3486,19.8493,19.2897,19.6431,256600.0
2009-01-23 13:30:00,20.01,20.27,19.99,20.25,267000.0,19.6431,19.8984,19.6235,19.8787,267000.0
2009-01-23 14:00:00,20.24,20.27,19.97,19.97,253400.0,19.8689,19.8984,19.6039,19.6039,253400.0
2009-01-23 14:30:00,19.98,20.03,19.53,19.65,210400.0,19.6137,19.6628,19.1719,19.2897,210400.0
2009-01-23 15:00:00,19.64,19.9,19.54,19.68,322800.0,19.2799,19.5352,19.1818,19.3192,322800.0
2009-01-23 15:30:00,19.68,19.83,19.6,19.76,479000.0,19.3192,19.4664,19.2407,19.3977,479000.0
2009-01-26 09:30:00,19.83,20.39,19.44,20.35,290800.0,19.4664,20.0162,19.0836,19.9769,290800.0
2009-01-26 10:00:00,20.34,20.84,20.34,20.49,241100.0,19.9671,20.4579,19.9671,20.1143,241100.0
2009-01-26 10:30:00,20.5,20.57,20.22,20.31,293500.0,20.1242,20.1929,19.8493,19.9376,293500.0
2009-01-26 11:00:00,20.32,20.45,20.04,20.19,164600.0,19.9475,20.0751,19.6726,19.8198,164600.0
2009-01-26 11:30:00,20.18,20.36,20.06,20.25,132200.0,19.81,19.9867,19.6922,19.8787,132200.0
2009-01-26 12:00:00,20.26,20.74,20.25,20.61,302000.0,19.8886,20.3598,19.8787,20.2321,302000.0
2009-01-26 12:30:00,20.6,20.61,20.39,20.49,296600.0,20.2223,20.2321,20.0162,20.1143,296600.0
2009-01-26 13:00:00,20.48,20.55,20.25,20.4,186500.0,20.1045,20.1732,19.8787,20.026,186500.0
2009-01-26 13:30:00,20.4,20.4,20.05,20.17,139300.0,20.026,20.026,19.6824,19.8002,139300.0
2009-01-26 14:00:00,20.17,20.17,19.78,19.87,276200.0,19.8002,19.8002,19.4174,19.5057,276200.0
2009-01-26 14:30:00,19.87,20.46,19.8,20.46,241200.0,19.5057,20.0849,19.437,20.0849,241200.0
2009-01-26 15:00:00,20.46,20.75,20.26,20.65,315200.0,20.0849,20.3696,19.8886,20.2714,315200.0
2009-01-26 15:30:00,20.65,20.68,20.17,20.38,546800.0,20.2714,20.3009,19.8002,20.0064,546800.0
2009-01-27 09:30:00,20.54,20.93,20.24,20.72,256400.0,20.1634,20.5463,19.8689,20.3401,256400.0
2009-01-27 10:00:00,20.71,20.78,20.28,20.48,297000.0,20.3303,20.399,19.9082,20.1045,297000.0
2009-01-27 10:30:00,20.48,20.58,20.27,20.54,133100.0,20.1045,20.2027,19.8984,20.1634,133100.0
2009-01-27 11:00:00,20.5,20.87,20.44,20.83,201000.0,20.1242,20.4874,20.0653,20.4481,201000.0
2009-01-27 11:30:00,20.85,20.9,20.69,20.72,155600.0,20.4677,20.5168,20.3107,20.3401,155600.0
2009-01-27 12:00:00,20.72,21.15,20.7,21.15,180400.0,20.3401,20.7622,20.3205,20.7622,180400.0
2009-01-27 12:30:00,21.12,21.8,21.12,21.61,830900.0,20.7328,21.4003,20.7328,21.2138,830900.0
2009-01-27 13:00:00,21.61,21.8,21.21,21.66,505300.0,21.2138,21.4003,20.8211,21.2629,505300.0
2009-01-27 13:30:00,21.66,21.8,21.57,21.65,290700.0,21.2629,21.4003,21.1745,21.2531,290700.0
2009-01-27 14:00:00,21.65,21.94,21.54,21.62,362000.0,21.2531,21.5378,21.1451,21.2236,362000.0
2009-01-27 14:30:00,21.63,22.24,21.53,22.0,683900.0,21.2334,21.8323,21.1353,21.5967,683900.0
2009-01-27 15:00:00,21.99,22.05,21.74,21.95,579300.0,21.5868,21.6457,21.3414,21.5476,579300.0
2009-01-27 15:30:00,21.97,22.02,21.81,21.86,623400.0,21.5672,21.6163,21.4101,21.4592,623400.0
2009-01-28 09:30:00,22.44,23.0,22.29,22.44,600500.0,22.0286,22.5783,21.8813,22.0286,600500.0
2009-01-28 10:00:00,22.41,22.62,22.29,22.48,305400.0,21.9991,22.2053,21.8813,22.0679,305400.0
2009-01-28 10:30:00,22.48,22.76,22.44,22.61,269100.0,22.0679,22.3427,22.0286,22.1955,269100.0
2009-01-28 11:00:00,22.61,22.94,22.55,22.87,211600.0,22.1955,22.5194,22.1366,22.4507,211600.0
2009-01-28 11:30:00,22.86,23.03,22.85,22.98,212700.0,22.4409,22.6078,22.4311,22.5587,212700.0
2009-01-28 12:00:00,23.0,23.18,22.84,23.18,306800.0,22.5783,22.755,22.4213,22.755,306800.0
2009-01-28 12:30:00,23.17,23.27,22.87,22.89,221300.0,22.7452,22.8434,22.4507,22.4703,221300.0
2009-01-28 13:00:00,22.88,23.01,22.71,23.0,189700.0,22.4605,22.5881,22.2936,22.5783,189700.0
2009-01-28 13:30:00,23.0,23.21,22.9,22.93,173600.0,22.5783,22.7845,22.4802,22.5096,173600.0
2009-01-28 14:00:00,22.94,23.0,22.72,22.87,361500.0,22.5194,22.5783,22.3035,22.4507,361500.0
2009-01-28 14:30:00,22.88,22.95,22.72,22.9,688300.0,22.4605,22.5292,22.3035,22.4802,688300.0
2009-01-28 15:00:00,22.89,22.95,22.49,22.5,798800.0,22.4703,22.5292,22.0777,22.0875,798800.0
2009-01-28 15:30:00,22.51,22.69,22.37,22.62,777100.0,22.0973,22.274,21.9599,22.2053,777100.0
2009-01-29 09:30:00,22.3,22.45,21.63,21.84,303900.0,21.8912,22.0384,21.2334,21.4396,303900.0
2009-01-29 10:00:00,21.84,21.9,21.51,21.84,206000.0,21.4396,21.4985,21.1156,21.4396,206000.0
2009-01-29 10:30:00,21.87,21.91,21.54,21.84,360400.0,21.469,21.5083,21.1451,21.4396,360400.0
2009-01-29 11:00:00,21.82,22.04,21.68,21.7,176400.0,21.42,21.6359,21.2825,21.3022,176400.0
2009-01-29 11:30:00,21.7,21.76,21.37,21.38,184700.0,21.3022,21.3611,20.9782,20.988,184700.0
2009-01-29 12:00:00,21.38,21.6,21.28,21.59,147100.0,20.988,21.204,20.8899,21.1942,147100.0
2009-01-29 12:30:00,21.61,21.61,21.25,21.3,139400.0,21.2138,21.2138,20.8604,20.9095,139400.0
2009-01-29 13:00:00,21.31,21.37,21.2,21.23,143100.0,20.9193,20.9782,20.8113,20.8408,143100.0
2009-01-29 13:30:00,21.23,21.43,21.1,21.2,279100.0,20.8408,21.0371,20.7132,20.8113,279100.0
2009-01-29 14:00:00,21.2,21.51,21.16,21.5,248700.0,20.8113,21.1156,20.7721,21.1058,248700.0
2009-01-29 14:30:00,21.51,21.57,21.34,21.36,238300.0,21.1156,21.1745,20.9488,20.9684,238300.0
2009-01-29 15:00:00,21.36,21.55,21.32,21.43,219500.0,20.9684,21.1549,20.9291,21.0371,219500.0
2009-01-29 15:30:00,21.43,21.43,21.25,21.34,370900.0,21.0371,21.0371,20.8604,20.9488,370900.0
2009-01-30 09:30:00,21.18,21.72,21.14,21.18,347100.0,20.7917,21.3218,20.7524,20.7917,347100.0
2009-01-30 10:00:00,21.18,21.33,20.9,20.95,286500.0,20.7917,20.9389,20.5168,20.5659,286500.0
2009-01-30 10:30:00,20.92,21.14,20.9,20.99,174500.0,20.5365,20.7524,20.5168,20.6052,174500.0
2009-01-30 11:00:00,21.0,21.2,20.9,20.93,177500.0,20.615,20.8113,20.5168,20.5463,177500.0
2009-01-30 11:30:00,20.92,21.12,20.83,20.99,185900.0,20.5365,20.7328,20.4481,20.6052,185900.0
2009-01-30 12:00:00,21.0,21.19,20.8,21.15,214600.0,20.615,20.8015,20.4187,20.7622,214600.0
2009-01-30 12:30:00,21.15,21.56,21.1,21.55,150400.0,20.7622,21.1647,20.7132,21.1549,150400.0
2009-01-30 13:00:00,21.55,21.98,21.53,21.6,287700.0,21.1549,21.577,21.1353,21.204,287700.0
2009-01-30 13:30:00,21.59,21.59,21.15,21.48,226800.0,21.1942,21.1942,20.7622,21.0862,226800.0
2009-01-30 14:00:00,21.45,21.78,21.32,21.73,221500.0,21.0567,21.3807,20.9291,21.3316,221500.0
2009-01-30 14:30:00,21.72,21.78,21.45,21.55,221900.0,21.3218,21.3807,21.0567,21.1549,221900.0
2009-01-30 15:00:00,21.53,21.68,21.23,21.3,320300.0,21.1353,21.2825,20.8408,20.9095,320300.0
2009-01-30 15:30:00,21.3,21.39,21.1,21.37,442600.0,20.9095,20.9978,20.7132,20.9782,442600.0
2009-02-02 09:30:00,21.06,21.06,20.27,20.45,335700.0,20.6739,20.6739,19.8984,20.0751,335700.0
2009-02-02 10:00:00,20.45,21.33,20.4,20.91,543600.0,20.0751,20.9389,20.026,20.5266,543600.0
2009-02-02 10:30:00,20.9,20.92,20.62,20.86,272900.0,20.5168,20.5365,20.242,20.4776,272900.0
2009-02-02 11:00:00,20.86,21.02,20.67,20.88,275400.0,20.4776,20.6346,20.291,20.4972,275400.0
2009-02-02 11:30:00,20.89,21.0,20.68,20.87,305000.0,20.507,20.615,20.3009,20.4874,305000.0
2009-02-02 12:00:00,20.87,21.1,20.67,20.77,172100.0,20.4874,20.7132,20.291,20.3892,172100.0
2009-02-02 12:30:00,20.79,21.02,20.73,20.9,181500.0,20.4088,20.6346,20.3499,20.5168,181500.0
2009-02-02 13:00:00,20.9,21.02,20.75,20.76,226700.0,20.5168,20.6346,20.3696,20.3794,226700.0
2009-02-02 13:30:00,20.76,20.92,20.58,20.65,176900.0,20.3794,20.5365,20.2027,20.2714,176900.0
2009-02-02 14:00:00,20.64,20.72,20.51,20.63,253800.0,20.2616,20.3401,20.134,20.2518,253800.0
2009-02-02 14:30:00,20.63,20.78,20.52,20.65,275800.0,20.2518,20.399,20.1438,20.2714,275800.0
2009-02-02 15:00:00,20.64,20.96,20.61,20.95,331300.0,20.2616,20.5757,20.2321,20.5659,331300.0
2009-02-02 15:30:00,20.95,21.07,20.81,20.85,561400.0,20.5659,20.6837,20.4285,20.4677,561400.0
2009-02-03 09:30:00,20.97,21.25,20.61,20.78,245700.0,20.5855,20.8604,20.2321,20.399,245700.0
2009-02-03 10:00:00,20.79,21.09,20.55,20.81,204600.0,20.4088,20.7033,20.1732,20.4285,204600.0
2009-02-03 10:30:00,20.81,21.14,20.78,21.03,122400.0,20.4285,20.7524,20.399,20.6444,122400.0
2009-02-03 11:00:00,21.03,21.23,21.01,21.05,145400.0,20.6444,20.8408,20.6248,20.6641,145400.0
2009-02-03 11:30:00,21.04,21.12,20.91,20.92,99500.0,20.6543,20.7328,20.5266,20.5365,99500.0
2009-02-03 12:00:00,20.93,21.0,20.77,20.85,103900.0,20.5463,20.615,20.3892,20.4677,103900.0
2009-02-03 12:30:00,20.84,21.02,20.84,20.88,84400.0,20.4579,20.6346,20.4579,20.4972,84400.0
2009-02-03 13:00:00,20.86,20.98,20.85,20.88,95100.0,20.4776,20.5954,20.4677,20.4972,95100.0
2009-02-03 13:30:00,20.89,21.05,20.75,20.9,109900.0,20.507,20.6641,20.3696,20.5168,109900.0
2009-02-03 14:00:00,20.89,21.18,20.84,21.05,195600.0,20.507,20.7917,20.4579,20.6641,195600.0
2009-02-03 14:30:00,21.04,21.23,21.01,21.12,173200.0,20.6543,20.8408,20.6248,20.7328,173200.0
2009-02-03 15:00:00,21.11,21.44,21.08,21.41,249800.0,20.723,21.0469,20.6935,21.0175,249800.0
2009-02-03 15:30:00,21.4,21.41,21.12,21.22,418100.0,21.0077,21.0175,20.7328,20.831,418100.0
2009-02-04 09:30:00,21.34,21.71,20.83,21.6,359900.0,20.9488,21.312,20.4481,21.204,359900.0
2009-02-04 10:00:00,21.6,21.72,21.46,21.52,285100.0,21.204,21.3218,21.0666,21.1255,285100.0
2009-02-04 10:30:00,21.5,21.58,21.4,21.53,337600.0,21.1058,21.1844,21.0077,21.1353,337600.0
2009-02-04 11:00:00,21.53,21.59,21.4,21.45,329900.0,21.1353,21.1942,21.0077,21.0567,329900.0
2009-02-04 11:30:00,21.44,21.52,21.36,21.4,151100.0,21.0469,21.1255,20.9684,21.0077,151100.0
2009-02-04 12:00:00,21.4,21.49,21.28,21.34,150100.0,21.0077,21.096,20.8899,20.9488,150100.0
2009-02-04 12:30:00,21.35,21.5,21.31,21.31,151300.0,20.9586,21.1058,20.9193,20.9193,151300.0
2009-02-04 13:00:00,21.31,21.39,21.19,21.38,174000.0,20.9193,20.9978,20.8015,20.988,174000.0
2009-02-04 13:30:00,21.38,21.47,20.82,21.02,249700.0,20.988,21.0764,20.4383,20.6346,249700.0
2009-02-04 14:00:00,21.01,21.05,20.83,20.91,199700.0,20.6248,20.6641,20.4481,20.5266,199700.0
2009-02-04 14:30:00,20.89,21.14,20.83,21.13,331900.0,20.507,20.7524,20.4481,20.7426,331900.0
2009-02-04 15:00:00,21.12,21.19,20.93,21.06,437400.0,20.7328,20.8015,20.5463,20.6739,437400.0
2009-02-04 15:30:00,21.08,21.26,21.0,21.12,602000.0,20.6935,20.8702,20.615,20.7328,602000.0
2009-02-05 09:30:00,20.85,21.01,20.49,20.49,179600.0,20.4677,20.6248,20.1143,20.1143,179600.0
2009-02-05 10:00:00,20.49,20.81,20.4,20.72,185500.0,20.1143,20.4285,20.026,20.3401,185500.0
2009-02-05 10:30:00,20.71,21.38,20.67,21.08,201300.0,20.3303,20.988,20.291,20.6935,201300.0
2009-02-05 11:00:00,21.1,21.25,20.95,20.97,272000.0,20.7132,20.8604,20.5659,20.5855,272000.0
2009-02-05 11:30:00,20.97,21.16,20.97,21.12,146300.0,20.5855,20.7721,20.5855,20.7328,146300.0
2009-02-05 12:00:00,21.14,21.47,21.11,21.25,210500.0,20.7524,21.0764,20.723,20.8604,210500.0
2009-02-05 12:30:00,21.25,21.36,21.14,21.25,213200.0,20.8604,20.9684,20.7524,20.8604,213200.0
2009-02-05 13:00:00,21.25,21.32,20.9,20.94,314400.0,20.8604,20.9291,20.5168,20.5561,314400.0
2009-02-05 13:30:00,20.94,21.13,20.86,21.06,306500.0,20.5561,20.7426,20.4776,20.6739,306500.0
2009-02-05 14:00:00,21.05,21.26,21.05,21.2,306200.0,20.6641,20.8702,20.6641,20.8113,306200.0
2009-02-05 14:30:00,21.22,21.25,20.86,20.88,477800.0,20.831,20.8604,20.4776,20.4972,477800.0
2009-02-05 15:00:00,20.86,21.12,20.84,21.07,434900.0,20.4776,20.7328,20.4579,20.6837,434900.0
2009-02-05 15:30:00,21.07,21.14,20.82,20.93,800600.0,20.6837,20.7524,20.4383,20.5463,800600.0
2009-02-06 09:30:00,20.89,21.36,20.75,21.17,426700.0,20.507,20.9684,20.3696,20.7819,426700.0
2009-02-06 10:00:00,21.16,21.25,20.84,20.88,360200.0,20.7721,20.8604,20.4579,20.4972,360200.0
2009-02-06 10:30:00,20.89,21.02,20.57,20.6,379600.0,20.507,20.6346,20.1929,20.2223,379600.0
2009-02-06 11:00:00,20.61,20.88,20.58,20.85,452200.0,20.2321,20.4972,20.2027,20.4677,452200.0
2009-02-06 11:30:00,20.86,20.97,20.79,20.9,278300.0,20.4776,20.5855,20.4088,20.5168,278300.0
2009-02-06 12:00:00,20.91,21.02,20.76,20.86,434400.0,20.5266,20.6346,20.3794,20.4776,434400.0
2009-02-06 12:30:00,20.86,20.98,20.83,20.94,234100.0,20.4776,20.5954,20.4481,20.5561,234100.0
2009-02-06 13:00:00,20.94,21.22,20.92,21.17,312900.0,20.5561,20.831,20.5365,20.7819,312900.0
2009-02-06 13:30:00,21.18,21.23,21.08,21.22,323800.0,20.7917,20.8408,20.6935,20.831,323800.0
2009-02-06 14:00:00,21.23,21.23,21.03,21.1,300900.0,20.8408,20.8408,20.6444,20.7132,300900.0
2009-02-06 14:30:00,21.1,21.2,21.02,21.13,368800.0,20.7132,20.8113,20.6346,20.7426,368800.0
2009-02-06 15:00:00,21.13,21.16,20.89,21.05,587900.0,20.7426,20.7721,20.507,20.6641,587900.0
2009-02-06 15:30:00,21.04,21.19,21.0,21.09,754000.0,20.6543,20.8015,20.615,20.7033,754000.0
2009-02-09 09:30:00,20.97,21.44,20.92,21.41,290300.0,20.5855,21.0469,20.5365,21.0175,290300.0
2009-02-09 10:00:00,21.39,21.39,21.06,21.06,168000.0,20.9978,20.9978,20.6739,20.6739,168000.0
2009-02-09 10:30:00,21.08,21.47,20.94,21.37,301500.0,20.6935,21.0764,20.5561,20.9782,301500.0
2009-02-09 11:00:00,21.37,21.37,21.03,21.15,180700.0,20.9782,20.9782,20.6444,20.7622,180700.0
2009-02-09 11:30:00,21.15,21.39,21.12,21.38,126200.0,20.7622,20.9978,20.7328,20.988,126200.0
2009-02-09 12:00:00,21.37,21.43,21.1,21.22,142100.0,20.9782,21.0371,20.7132,20.831,142100.0
2009-02-09 12:30:00,21.22,21.27,21.08,21.21,126500.0,20.831,20.88,20.6935,20.8211,126500.0
2009-02-09 13:00:00,21.21,21.46,21.2,21.4,163800.0,20.8211,21.0666,20.8113,21.0077,163800.0
2009-02-09 13:30:00,21.4,21.41,21.2,21.35,123300.0,21.0077,21.0175,20.8113,20.9586,123300.0
2009-02-09 14:00:00,21.36,21.43,21.02,21.07,133800.0,20.9684,21.0371,20.6346,20.6837,133800.0
2009-02-09 14:30:00,21.07,21.1,20.92,21.03,256100.0,20.6837,20.7132,20.5365,20.6444,256100.0
2009-02-09 15:00:00,21.02,21.33,20.98,21.3,229900.0,20.6346,20.9389,20.5954,20.9095,229900.0
2009-02-09 15:30:00,21.32,21.36,21.12,21.17,363600.0,20.9291,20.9684,20.7328,20.7819,363600.0
2009-02-10 09:30:00,20.96,21.68,20.96,21.45,166700.0,20.5757,21.2825,20.5757,21.0567,166700.0
2009-02-10 10:00:00,21.47,21.51,20.94,21.11,123900.0,21.0764,21.1156,20.5561,20.723,123900.0
2009-02-10 10:30:00,21.11,21.33,21.07,21.15,148800.0,20.723,20.9389,20.6837,20.7622,148800.0
2009-02-10 11:00:00,21.17,21.39,20.54,20.93,235800.0,20.7819,20.9978,20.1634,20.5463,235800.0
2009-02-10 11:30:00,20.93,20.96,20.25,20.61,231300.0,20.5463,20.5757,19.8787,20.2321,231300.0
2009-02-10 12:00:00,20.62,20.83,20.55,20.63,129500.0,20.242,20.4481,20.1732,20.2518,129500.0
2009-02-10 12:30:00,20.64,20.99,20.57,20.96,118000.0,20.2616,20.6052,20.1929,20.5757,118000.0
2009-02-10 13:00:00,20.95,20.96,20.45,20.55,176800.0,20.5659,20.5757,20.0751,20.1732,176800.0
2009-02-10 13:30:00,20.52,20.67,20.42,20.49,143000.0,20.1438,20.291,20.0456,20.1143,143000.0
2009-02-10 14:00:00,20.49,20.67,20.35,20.37,145500.0,20.1143,20.291,19.9769,19.9965,145500.0
2009-02-10 14:30:00,20.36,20.52,20.16,20.26,297900.0,19.9867,20.1438,19.7904,19.8886,297900.0
2009-02-10 15:00:00,20.26,20.46,20.15,20.33,270000.0,19.8886,20.0849,19.7806,19.9573,270000.0
2009-02-10 15:30:00,20.3,20.47,20.18,20.32,460500.0,19.9278,20.0947,19.81,19.9475,460500.0
2009-02-11 09:30:00,20.4,20.66,20.32,20.4,136500.0,20.026,20.2812,19.9475,20.026,136500.0
2009-02-11 10:00:00,20.4,20.5,20.17,20.2,137200.0,20.026,20.1242,19.8002,19.8297,137200.0
2009-02-11 10:30:00,20.19,20.35,20.06,20.3,139600.0,19.8198,19.9769,19.6922,19.9278,139600.0
2009-02-11 11:00:00,20.28,20.51,20.2,20.4,104800.0,19.9082,20.134,19.8297,20.026,104800.0
2009-02-11 11:30:00,20.4,20.45,20.31,20.36,79300.0,20.026,20.0751,19.9376,19.9867,79300.0
2009-02-11 12:00:00,20.39,20.43,20.29,20.35,47900.0,20.0162,20.0554,19.918,19.9769,47900.0
2009-02-11 12:30:00,20.34,20.5,20.27,20.33,65300.0,19.9671,20.1242,19.8984,19.9573,65300.0
2009-02-11 13:00:00,20.34,20.44,20.21,20.22,80200.0,19.9671,20.0653,19.8395,19.8493,80200.0
2009-02-11 13:30:00,20.22,20.22,19.61,19.76,245400.0,19.8493,19.8493,19.2505,19.3977,245400.0
2009-02-11 14:00:00,19.78,19.99,19.69,19.95,173400.0,19.4174,19.6235,19.329,19.5842,173400.0
2009-02-11 14:30:00,19.95,20.38,19.9,20.33,251100.0,19.5842,20.0064,19.5352,19.9573,251100.0
2009-02-11 15:00:00,20.35,20.46,20.19,20.25,242900.0,19.9769,20.0849,19.8198,19.8787,242900.0
2009-02-11 15:30:00,20.27,20.36,20.01,20.18,269900.0,19.8984,19.9867,19.6431,19.81,269900.0
2009-02-12 09:30:00,19.65,19.7,18.66,18.73,383700.0,19.2897,19.3388,18.3179,18.3866,383700.0
2009-02-12 10:00:00,18.74,19.27,18.62,19.23,364900.0,18.3964,18.9167,18.2786,18.8774,364900.0
2009-02-12 10:30:00,19.23,19.26,18.86,19.13,308900.0,18.8774,18.9069,18.5142,18.7793,308900.0
2009-02-12 11:00:00,19.16,19.22,18.96,19.07,136000.0,18.8087,18.8676,18.6124,18.7204,136000.0
2009-02-12 11:30:00,19.06,19.24,18.99,18.99,218300.0,18.7106,18.8873,18.6418,18.6418,218300.0
2009-02-12 12:00:00,18.99,19.2,18.98,19.16,186200.0,18.6418,18.848,18.632,18.8087,186200.0
2009-02-12 12:30:00,19.17,19.17,19.0,19.0,171600.0,18.8185,18.8185,18.6517,18.6517,171600.0
2009-02-12 13:00:00,19.01,19.01,18.75,18.82,185600.0,18.6615,18.6615,18.4062,18.475,185600.0
2009-02-12 13:30:00,18.83,18.94,18.73,18.92,219800.0,18.4848,18.5928,18.3866,18.5731,219800.0
2009-02-12 14:00:00,18.92,18.96,18.77,18.79,190900.0,18.5731,18.6124,18.4259,18.4455,190900.0
2009-02-12 14:30:00,18.79,18.83,18.57,18.73,312300.0,18.4455,18.4848,18.2295,18.3866,312300.0
2009-02-12 15:00:00,18.73,19.16,18.54,19.15,637500.0,18.3866,18.8087,18.2001,18.7989,637500.0
2009-02-12 15:30:00,19.14,19.44,19.02,19.44,749200.0,18.7891,19.0836,18.6713,19.0836,749200.0
2009-02-13 09:30:00,19.41,19.48,18.95,19.25,217200.0,19.0541,19.1229,18.6026,18.8971,217200.0
2009-02-13 10:00:00,19.25,19.32,18.98,19.03,232500.0,18.8971,18.9658,18.632,18.6811,232500.0
2009-02-13 10:30:00,19.02,19.35,19.01,19.32,174200.0,18.6713,18.9952,18.6615,18.9658,174200.0
2009-02-13 11:00:00,19.32,19.32,18.98,19.06,100400.0,18.9658,18.9658,18.632,18.7106,100400.0
2009-02-13 11:30:00,19.06,19.08,18.71,18.8,181300.0,18.7106,18.7302,18.367,18.4553,181300.0
2009-02-13 12:00:00,18.81,18.96,18.78,18.94,101500.0,18.4651,18.6124,18.4357,18.5928,101500.0
2009-02-13 12:30:00,18.95,19.01,18.64,18.69,99200.0,18.6026,18.6615,18.2983,18.3473,99200.0
2009-02-13 13:00:00,18.7,18.9,18.67,18.88,101600.0,18.3572,18.5535,18.3277,18.5339,101600.0
2009-02-13 13:30:00,18.89,19.28,18.88,19.13,185300.0,18.5437,18.9265,18.5339,18.7793,185300.0
2009-02-13 14:00:00,19.12,19.25,19.03,19.11,142600.0,18.7695,18.8971,18.6811,18.7596,142600.0
2009-02-13 14:30:00,19.1,19.21,19.01,19.13,98300.0,18.7498,18.8578,18.6615,18.7793,98300.0
2009-02-13 15:00:00,19.13,19.23,18.75,19.13,312600.0,18.7793,18.8774,18.4062,18.7793,312600.0
2009-02-13 15:30:00,19.14,19.22,18.93,18.93,319400.0,18.7891,18.8676,18.5829,18.5829,319400.0
2009-02-17 09:30:00,18.08,18.47,17.8,18.05,312200.0,17.7485,18.1314,17.4737,17.7191,312200.0
2009-02-17 10:00:00,18.03,18.1,17.91,18.06,176700.0,17.6994,17.7682,17.5816,17.7289,176700.0
2009-02-17 10:30:00,18.08,18.13,17.92,18.04,191200.0,17.7485,17.7976,17.5915,17.7093,191200.0
2009-02-17 11:00:00,18.04,18.05,17.86,17.97,177600.0,17.7093,17.7191,17.5326,17.6405,177600.0
2009-02-17 11:30:00,17.97,18.02,17.85,17.94,130700.0,17.6405,17.6896,17.5227,17.6111,130700.0
2009-02-17 12:00:00,17.95,18.1,17.8,17.88,164500.0,17.6209,17.7682,17.4737,17.5522,164500.0
2009-02-17 12:30:00,17.87,17.92,17.78,17.83,114200.0,17.5424,17.5915,17.454,17.5031,114200.0
2009-02-17 13:00:00,17.83,17.86,17.61,17.71,131200.0,17.5031,17.5326,17.2871,17.3853,131200.0
2009-02-17 13:30:00,17.71,17.74,17.6,17.7,212700.0,17.3853,17.4148,17.2773,17.3755,212700.0
2009-02-17 14:00:00,17.7,17.86,17.66,17.75,186400.0,17.3755,17.5326,17.3362,17.4246,186400.0
2009-02-17 14:30:00,17.75,17.9,17.71,17.8,270600.0,17.4246,17.5718,17.3853,17.4737,270600.0
2009-02-17 15:00:00,17.8,17.91,17.67,17.77,306500.0,17.4737,17.5816,17.346,17.4442,306500.0
2009-02-17 15:30:00,17.77,18.14,17.77,17.83,783200.0,17.4442,17.8074,17.4442,17.5031,783200.0
2009-02-18 09:30:00,18.04,18.25,17.53,17.53,272100.0,17.7093,17.9154,17.2086,17.2086,272100.0
2009-02-18 10:00:00,17.53,17.53,17.09,17.25,454000.0,17.2086,17.2086,16.7767,16.9337,454000.0
2009-02-18 10:30:00,17.26,17.46,17.26,17.4,279600.0,16.9436,17.1399,16.9436,17.081,279600.0
2009-02-18 11:00:00,17.4,17.63,17.32,17.52,235300.0,17.081,17.3068,17.0025,17.1988,235300.0
2009-02-18 11:30:00,17.52,17.56,17.34,17.44,216200.0,17.1988,17.2381,17.0221,17.1203,216200.0
2009-02-18 12:00:00,17.44,17.64,17.41,17.52,139700.0,17.1203,17.3166,17.0908,17.1988,139700.0
2009-02-18 12:30:00,17.52,17.62,17.23,17.41,223400.0,17.1988,17.297,16.9141,17.0908,223400.0
2009-02-18 13:00:00,17.41,17.5,17.23,17.31,226700.0,17.0908,17.1792,16.9141,16.9926,226700.0
2009-02-18 13:30:00,17.31,17.34,17.16,17.25,136800.0,16.9926,17.0221,16.8454,16.9337,136800.0
2009-02-18 14:00:00,17.25,17.32,17.07,17.22,208600.0,16.9337,17.0025,16.757,16.9043,208600.0
2009-02-18 14:30:00,17.21,17.31,17.08,17.29,187100.0,16.8945,16.9926,16.7669,16.973,187100.0
2009-02-18 15:00:00,17.29,17.43,17.17,17.17,330300.0,16.973,17.1104,16.8552,16.8552,330300.0
2009-02-18 15:30:00,17.17,17.35,17.12,17.28,376800.0,16.8552,17.0319,16.8061,16.9632,376800.0
2009-02-19 09:30:00,17.68,18.07,17.44,17.8,187400.0,17.3559,17.7387,17.1203,17.4737,187400.0
2009-02-19 10:00:00,17.8,17.88,17.49,17.7,259300.0,17.4737,17.5522,17.1693,17.3755,259300.0
2009-02-19 10:30:00,17.69,17.75,17.58,17.7,218800.0,17.3657,17.4246,17.2577,17.3755,218800.0
2009-02-19 11:00:00,17.7,17.87,17.64,17.78,212600.0,17.3755,17.5424,17.3166,17.454,212600.0
2009-02-19 11:30:00,17.78,17.81,17.59,17.61,279800.0,17.454,17.4835,17.2675,17.2871,279800.0
2009-02-19 12:00:00,17.61,17.7,17.52,17.67,183700.0,17.2871,17.3755,17.1988,17.346,183700.0
2009-02-19 12:30:00,17.66,17.71,17.59,17.6,135600.0,17.3362,17.3853,17.2675,17.2773,135600.0
2009-02-19 13:00:00,17.61,17.82,17.54,17.74,319400.0,17.2871,17.4933,17.2184,17.4148,319400.0
2009-02-19 13:30:00,17.74,17.74,17.4,17.43,145400.0,17.4148,17.4148,17.081,17.1104,145400.0
2009-02-19 14:00:00,17.45,17.69,17.41,17.5,166000.0,17.1301,17.3657,17.0908,17.1792,166000.0
2009-02-19 14:30:00,17.5,17.54,17.31,17.37,201100.0,17.1792,17.2184,16.9926,17.0515,201100.0
2009-02-19 15:00:00,17.38,17.43,17.11,17.25,295500.0,17.0614,17.1104,16.7963,16.9337,295500.0
2009-02-19 15:30:00,17.26,17.34,17.13,17.17,530700.0,16.9436,17.0221,16.8159,16.8552,530700.0
2009-02-20 09:30:00,16.95,17.25,16.64,17.18,278300.0,16.6392,16.9337,16.3349,16.865,278300.0
2009-02-20 10:00:00,17.18,17.61,17.03,17.33,327300.0,16.865,17.2871,16.7178,17.0123,327300.0
2009-02-20 10:30:00,17.33,17.4,17.08,17.17,233200.0,17.0123,17.081,16.7669,16.8552,233200.0
2009-02-20 11:00:00,17.17,17.2,16.93,17.0,262800.0,16.8552,16.8847,16.6196,16.6883,262800.0
2009-02-20 11:30:00,17.0,17.19,16.93,16.95,247700.0,16.6883,16.8748,16.6196,16.6392,247700.0
2009-02-20 12:00:00,16.95,17.11,16.94,17.05,197400.0,16.6392,16.7963,16.6294,16.7374,197400.0
2009-02-20 12:30:00,17.04,17.06,16.75,16.79,176800.0,16.7276,16.7472,16.4429,16.4822,176800.0
2009-02-20 13:00:00,16.78,16.85,16.58,16.76,291700.0,16.4724,16.5411,16.276,16.4527,291700.0
2009-02-20 13:30:00,16.76,16.89,16.7,16.84,207200.0,16.4527,16.5803,16.3938,16.5313,207200.0
2009-02-20 14:00:00,16.84,17.21,16.72,17.04,399100.0,16.5313,16.8945,16.4135,16.7276,399100.0
2009-02-20 14:30:00,17.05,17.62,17.05,17.33,743100.0,16.7374,17.297,16.7374,17.0123,743100.0
2009-02-20 15:00:00,17.33,17.37,17.11,17.12,367200.0,17.0123,17.0515,16.7963,16.8061,367200.0
2009-02-20 15:30:00,17.11,17.35,17.05,17.25,528400.0,16.7963,17.0319,16.7374,16.9337,528400.0
2009-02-23 09:30:00,17.45,17.52,16.89,16.9,296800.0,17.1301,17.1988,16.5803,16.5902,296800.0
2009-02-23 10:00:00,16.9,16.96,16.55,16.86,207900.0,16.5902,16.6491,16.2466,16.5509,207900.0
2009-02-23 10:30:00,16.86,16.87,16.38,16.4,288500.0,16.5509,16.5607,16.0797,16.0993,288500.0
2009-02-23 11:00:00,16.4,16.76,16.37,16.75,249200.0,16.0993,16.4527,16.0699,16.4429,249200.0
2009-02-23 11:30:00,16.74,16.75,16.42,16.42,201800.0,16.4331,16.4429,16.119,16.119,201800.0
2009-02-23 12:00:00,16.42,16.44,16.16,16.18,334500.0,16.119,16.1386,15.8637,15.8834,334500.0
2009-02-23 12:30:00,16.19,16.21,15.97,16.03,277100.0,15.8932,15.9128,15.6772,15.7361,277100.0
2009-02-23 13:00:00,16.02,16.28,15.96,16.22,277300.0,15.7263,15.9815,15.6674,15.9226,277300.0
2009-02-23 13:30:00,16.22,16.4,16.19,16.31,299400.0,15.9226,16.0993,15.8932,16.011,299400.0
2009-02-23 14:00:00,16.31,16.63,16.23,16.57,377600.0,16.011,16.3251,15.9324,16.2662,377600.0
2009-02-23 14:30:00,16.57,16.58,16.0,16.03,499700.0,16.2662,16.276,15.7067,15.7361,499700.0
2009-02-23 15:00:00,16.03,16.19,15.84,16.02,697300.0,15.7361,15.8932,15.5496,15.7263,697300.0
2009-02-23 15:30:00,16.01,16.18,15.84,15.94,762600.0,15.7165,15.8834,15.5496,15.6478,762600.0
2009-02-24 09:30:00,16.39,18.27,16.39,18.02,1196100.0,16.0895,17.935,16.0895,17.6896,1196100.0
2009-02-24 10:00:00,18.0,18.1,17.5,17.75,1058500.0,17.67,17.7682,17.1792,17.4246,1058500.0
2009-02-24 10:30:00,17.75,18.34,17.69,18.18,737500.0,17.4246,18.0038,17.3657,17.8467,737500.0
2009-02-24 11:00:00,18.19,18.45,18.13,18.13,532900.0,17.8565,18.1117,17.7976,17.7976,532900.0
2009-02-24 11:30:00,18.16,18.24,17.98,18.17,356600.0,17.8271,17.9056,17.6504,17.8369,356600.0
2009-02-24 12:00:00,18.16,18.34,18.03,18.24,191300.0,17.8271,18.0038,17.6994,17.9056,191300.0
2009-02-24 12:30:00,18.24,18.49,18.24,18.47,230700.0,17.9056,18.151,17.9056,18.1314,230700.0
2009-02-24 13:00:00,18.46,18.72,18.34,18.71,253900.0,18.1216,18.3768,18.0038,18.367,253900.0
2009-02-24 13:30:00,18.72,18.98,18.66,18.98,374100.0,18.3768,18.632,18.3179,18.632,374100.0
2009-02-24 14:00:00,18.97,19.09,18.84,19.02,394300.0,18.6222,18.74,18.4946,18.6713,394300.0
2009-02-24 14:30:00,19.02,19.04,18.75,18.88,644800.0,18.6713,18.6909,18.4062,18.5339,644800.0
2009-02-24 15:00:00,18.87,19.05,18.83,18.85,612100.0,18.524,18.7007,18.4848,18.5044,612100.0
2009-02-24 15:30:00,18.85,18.86,18.58,18.69,1135200.0,18.5044,18.5142,18.2394,18.3473,1135200.0
2009-02-25 09:30:00,18.87,19.05,17.69,17.76,378500.0,18.524,18.7007,17.3657,17.4344,378500.0
2009-02-25 10:00:00,17.76,18.07,17.51,18.06,378900.0,17.4344,17.7387,17.189,17.7289,378900.0
2009-02-25 10:30:00,18.07,18.12,17.82,17.96,296500.0,17.7387,17.7878,17.4933,17.6307,296500.0
2009-02-25 11:00:00,17.95,18.25,17.87,18.24,249500.0,17.6209,17.9154,17.5424,17.9056,249500.0
2009-02-25 11:30:00,18.25,18.51,18.15,18.26,327500.0,17.9154,18.1706,17.8172,17.9252,327500.0
2009-02-25 12:00:00,18.26,18.32,18.03,18.05,205400.0,17.9252,17.9841,17.6994,17.7191,205400.0
2009-02-25 12:30:00,18.05,18.23,17.92,18.0,222100.0,17.7191,17.8958,17.5915,17.67,222100.0
2009-02-25 13:00:00,18.01,18.18,17.99,18.0,205100.0,17.6798,17.8467,17.6602,17.67,205100.0
2009-02-25 13:30:00,18.0,18.47,18.0,18.36,250400.0,17.67,18.1314,17.67,18.0234,250400.0
2009-02-25 14:00:00,18.36,18.43,18.0,18.12,408100.0,18.0234,18.0921,17.67,17.7878,408100.0
2009-02-25 14:30:00,18.11,18.25,18.05,18.1,300800.0,17.778,17.9154,17.7191,17.7682,300800.0
2009-02-25 15:00:00,18.1,18.53,18.07,18.43,448200.0,17.7682,18.1903,17.7387,18.0921,448200.0
2009-02-25 15:30:00,18.44,18.46,18.08,18.11,747800.0,18.1019,18.1216,17.7485,17.778,747800.0
2009-02-26 09:30:00,18.5,18.64,17.68,18.14,279600.0,18.1608,18.2983,17.3559,17.8074,279600.0
2009-02-26 10:00:00,18.12,18.43,18.01,18.29,268200.0,17.7878,18.0921,17.6798,17.9547,268200.0
2009-02-26 10:30:00,18.26,18.51,18.11,18.38,655200.0,17.9252,18.1706,17.778,18.043,655200.0
2009-02-26 11:00:00,18.38,18.48,18.25,18.36,172100.0,18.043,18.1412,17.9154,18.0234,172100.0
2009-02-26 11:30:00,18.35,18.38,18.1,18.13,119800.0,18.0136,18.043,17.7682,17.7976,119800.0
2009-02-26 12:00:00,18.12,18.17,18.0,18.07,154000.0,17.7878,17.8369,17.67,17.7387,154000.0
2009-02-26 12:30:00,18.07,18.1,17.97,18.02,167800.0,17.7387,17.7682,17.6405,17.6896,167800.0
2009-02-26 13:00:00,18.02,18.03,17.76,17.99,224800.0,17.6896,17.6994,17.4344,17.6602,224800.0
2009-02-26 13:30:00,17.98,18.1,17.91,18.0,178800.0,17.6504,17.7682,17.5816,17.67,178800.0
2009-02-26 14:00:00,18.0,18.0,17.83,17.88,237500.0,17.67,17.67,17.5031,17.5522,237500.0
2009-02-26 14:30:00,17.88,17.9,17.53,17.6,408600.0,17.5522,17.5718,17.2086,17.2773,408600.0
2009-02-26 15:00:00,17.6,17.6,17.29,17.44,553100.0,17.2773,17.2773,16.973,17.1203,553100.0
2009-02-26 15:30:00,17.44,17.78,17.43,17.61,793100.0,17.1203,17.454,17.1104,17.2871,793100.0
2009-02-27 09:30:00,16.89,17.53,16.77,17.33,286100.0,16.5803,17.2086,16.4625,17.0123,286100.0
2009-02-27 10:00:00,17.33,17.75,17.32,17.41,218900.0,17.0123,17.4246,17.0025,17.0908,218900.0
2009-02-27 10:30:00,17.42,17.61,17.2,17.29,293100.0,17.1006,17.2871,16.8847,16.973,293100.0
2009-02-27 11:00:00,17.29,17.5,17.23,17.37,175100.0,16.973,17.1792,16.9141,17.0515,175100.0
2009-02-27 11:30:00,17.37,17.63,17.33,17.57,208400.0,17.0515,17.3068,17.0123,17.2479,208400.0
2009-02-27 12:00:00,17.56,17.7,17.54,17.65,153200.0,17.2381,17.3755,17.2184,17.3264,153200.0
2009-02-27 12:30:00,17.64,17.76,17.52,17.76,134300.0,17.3166,17.4344,17.1988,17.4344,134300.0
2009-02-27 13:00:00,17.79,17.91,17.71,17.88,131400.0,17.4638,17.5816,17.3853,17.5522,131400.0
2009-02-27 13:30:00,17.88,18.0,17.64,17.95,238900.0,17.5522,17.67,17.3166,17.6209,238900.0
2009-02-27 14:00:00,17.94,18.09,17.68,17.7,200700.0,17.6111,17.7583,17.3559,17.3755,200700.0
2009-02-27 14:30:00,17.71,17.88,17.57,17.77,301100.0,17.3853,17.5522,17.2479,17.4442,301100.0
2009-02-27 15:00:00,17.77,17.78,17.33,17.42,406500.0,17.4442,17.454,17.0123,17.1006,406500.0
2009-02-27 15:30:00,17.41,17.81,17.39,17.6,1166200.0,17.0908,17.4835,17.0712,17.2773,1166200.0
2009-03-02 09:30:00,17.04,17.21,16.64,16.87,279200.0,16.7276,16.8945,16.3349,16.5607,279200.0
2009-03-02 10:00:00,16.86,17.07,16.68,16.93,296200.0,16.5509,16.757,16.3742,16.6196,296200.0
2009-03-02 10:30:00,16.93,16.95,16.57,16.65,372200.0,16.6196,16.6392,16.2662,16.3447,372200.0
2009-03-02 11:00:00,16.65,16.71,16.3,16.52,312500.0,16.3447,16.4036,16.0012,16.2171,312500.0
2009-03-02 11:30:00,16.52,16.62,16.34,16.38,202100.0,16.2171,16.3153,16.0404,16.0797,202100.0
2009-03-02 12:00:00,16.4,16.57,16.33,16.53,135000.0,16.0993,16.2662,16.0306,16.2269,135000.0
2009-03-02 12:30:00,16.53,16.73,16.51,16.56,264100.0,16.2269,16.4233,16.2073,16.2564,264100.0
2009-03-02 13:00:00,16.57,16.6,16.41,16.5,209300.0,16.2662,16.2957,16.1091,16.1975,209300.0
2009-03-02 13:30:00,16.5,16.75,16.47,16.74,185500.0,16.1975,16.4429,16.168,16.4331,185500.0
2009-03-02 14:00:00,16.74,16.78,16.49,16.52,226500.0,16.4331,16.4724,16.1877,16.2171,226500.0
2009-03-02 14:30:00,16.51,16.75,16.49,16.6,215400.0,16.2073,16.4429,16.1877,16.2957,215400.0
2009-03-02 15:00:00,16.6,16.63,16.5,16.57,430500.0,16.2957,16.3251,16.1975,16.2662,430500.0
2009-03-02 15:30:00,16.58,16.65,16.33,16.43,782200.0,16.276,16.3447,16.0306,16.1288,782200.0
2009-03-03 09:30:00,16.78,16.81,16.3,16.56,232400.0,16.4724,16.5018,16.0012,16.2564,232400.0
2009-03-03 10:00:00,16.55,16.55,16.18,16.41,229900.0,16.2466,16.2466,15.8834,16.1091,229900.0
2009-03-03 10:30:00,16.4,16.58,16.23,16.31,253400.0,16.0993,16.276,15.9324,16.011,253400.0
2009-03-03 11:00:00,16.3,16.38,16.03,16.34,230400.0,16.0012,16.0797,15.7361,16.0404,230400.0
2009-03-03 11:30:00,16.33,16.34,16.12,16.25,113500.0,16.0306,16.0404,15.8245,15.9521,113500.0
2009-03-03 12:00:00,16.25,16.74,16.25,16.68,136200.0,15.9521,16.4331,15.9521,16.3742,136200.0
2009-03-03 12:30:00,16.67,16.7,16.48,16.52,116300.0,16.3644,16.3938,16.1779,16.2171,116300.0
2009-03-03 13:00:00,16.54,16.77,16.48,16.64,111100.0,16.2368,16.4625,16.1779,16.3349,111100.0
2009-03-03 13:30:00,16.65,16.7,16.44,16.64,188300.0,16.3447,16.3938,16.1386,16.3349,188300.0
2009-03-03 14:00:00,16.63,16.88,16.61,16.85,166300.0,16.3251,16.5705,16.3055,16.5411,166300.0
2009-03-03 14:30:00,16.85,17.12,16.82,17.12,301700.0,16.5411,16.8061,16.5116,16.8061,301700.0
2009-03-03 15:00:00,17.13,17.13,16.68,16.75,370500.0,16.8159,16.8159,16.3742,16.4429,370500.0
2009-03-03 15:30:00,16.75,16.82,16.73,16.74,618800.0,16.4429,16.5116,16.4233,16.4331,618800.0
2009-03-04 09:30:00,17.07,17.7,17.07,17.47,291500.0,16.757,17.3755,16.757,17.1497,291500.0
2009-03-04 10:00:00,17.47,17.75,17.34,17.65,303300.0,17.1497,17.4246,17.0221,17.3264,303300.0
2009-03-04 10:30:00,17.65,17.8,17.51,17.6,297800.0,17.3264,17.4737,17.189,17.2773,297800.0
2009-03-04 11:00:00,17.6,17.97,17.6,17.95,484800.0,17.2773,17.6405,17.2773,17.6209,484800.0
2009-03-04 11:30:00,17.96,18.05,17.83,17.98,155700.0,17.6307,17.7191,17.5031,17.6504,155700.0
2009-03-04 12:00:00,17.97,18.05,17.7,17.77,163900.0,17.6405,17.7191,17.3755,17.4442,163900.0
2009-03-04 12:30:00,17.78,17.92,17.72,17.82,167900.0,17.454,17.5915,17.3951,17.4933,167900.0
2009-03-04 13:00:00,17.81,18.0,17.71,17.95,387700.0,17.4835,17.67,17.3853,17.6209,387700.0
2009-03-04 13:30:00,17.94,18.15,17.94,18.0,260000.0,17.6111,17.8172,17.6111,17.67,260000.0
2009-03-04 14:00:00,18.0,18.26,17.94,18.16,320100.0,17.67,17.9252,17.6111,17.8271,320100.0
2009-03-04 14:30:00,18.17,18.4,18.07,18.16,731800.0,17.8369,18.0627,17.7387,17.8271,731800.0
2009-03-04 15:00:00,18.16,18.42,18.06,18.36,548200.0,17.8271,18.0823,17.7289,18.0234,548200.0
2009-03-04 15:30:00,18.37,18.38,18.08,18.13,606300.0,18.0332,18.043,17.7485,17.7976,606300.0
2009-03-05 09:30:00,17.55,18.0,17.4,17.74,417100.0,17.2282,17.67,17.081,17.4148,417100.0
2009-03-05 10:00:00,17.75,17.91,17.4,17.5,153200.0,17.4246,17.5816,17.081,17.1792,153200.0
2009-03-05 10:30:00,17.51,17.72,17.35,17.35,150300.0,17.189,17.3951,17.0319,17.0319,150300.0
2009-03-05 11:00:00,17.35,17.45,17.08,17.26,186800.0,17.0319,17.1301,16.7669,16.9436,186800.0
2009-03-05 11:30:00,17.25,17.33,17.11,17.21,155200.0,16.9337,17.0123,16.7963,16.8945,155200.0
2009-03-05 12:00:00,17.21,17.29,17.1,17.28,99100.0,16.8945,16.973,16.7865,16.9632,99100.0
2009-03-05 12:30:00,17.29,17.5,17.23,17.44,221600.0,16.973,17.1792,16.9141,17.1203,221600.0
2009-03-05 13:00:00,17.44,17.72,17.42,17.61,120100.0,17.1203,17.3951,17.1006,17.2871,120100.0
2009-03-05 13:30:00,17.61,17.68,17.52,17.6,202800.0,17.2871,17.3559,17.1988,17.2773,202800.0
2009-03-05 14:00:00,17.59,17.6,17.38,17.4,214400.0,17.2675,17.2773,17.0614,17.081,214400.0
2009-03-05 14:30:00,17.41,17.61,17.4,17.47,331600.0,17.0908,17.2871,17.081,17.1497,331600.0
2009-03-05 15:00:00,17.47,17.79,17.45,17.67,422200.0,17.1497,17.4638,17.1301,17.346,422200.0
2009-03-05 15:30:00,17.67,17.74,17.55,17.7,882100.0,17.346,17.4148,17.2282,17.3755,882100.0
2009-03-06 09:30:00,17.94,18.28,17.73,17.82,266900.0,17.6111,17.9449,17.4049,17.4933,266900.0
2009-03-06 10:00:00,17.82,17.94,17.56,17.94,293600.0,17.4933,17.6111,17.2381,17.6111,293600.0
2009-03-06 10:30:00,17.92,18.03,17.47,17.53,176600.0,17.5915,17.6994,17.1497,17.2086,176600.0
2009-03-06 11:00:00,17.56,17.87,17.4,17.77,190400.0,17.2381,17.5424,17.081,17.4442,190400.0
2009-03-06 11:30:00,17.77,17.86,17.75,17.77,133900.0,17.4442,17.5326,17.4246,17.4442,133900.0
2009-03-06 12:00:00,17.76,17.98,17.76,17.86,115200.0,17.4344,17.6504,17.4344,17.5326,115200.0
2009-03-06 12:30:00,17.87,17.88,17.69,17.82,122500.0,17.5424,17.5522,17.3657,17.4933,122500.0
2009-03-06 13:00:00,17.81,17.81,17.42,17.51,168100.0,17.4835,17.4835,17.1006,17.189,168100.0
2009-03-06 13:30:00,17.49,17.62,17.43,17.53,177200.0,17.1693,17.297,17.1104,17.2086,177200.0
2009-03-06 14:00:00,17.53,17.67,17.49,17.61,203700.0,17.2086,17.346,17.1693,17.2871,203700.0
2009-03-06 14:30:00,17.63,17.64,17.46,17.52,284200.0,17.3068,17.3166,17.1399,17.1988,284200.0
2009-03-06 15:00:00,17.51,17.54,17.34,17.43,520300.0,17.189,17.2184,17.0221,17.1104,520300.0
2009-03-06 15:30:00,17.43,17.94,17.42,17.91,681200.0,17.1104,17.6111,17.1006,17.5816,681200.0
2009-03-09 09:30:00,17.87,19.31,17.67,18.72,646500.0,17.5424,18.956,17.346,18.3768,646500.0
2009-03-09 10:00:00,18.72,19.15,18.7,19.05,289600.0,18.3768,18.7989,18.3572,18.7007,289600.0
2009-03-09 10:30:00,19.05,19.54,19.01,19.3,358200.0,18.7007,19.1818,18.6615,18.9462,358200.0
2009-03-09 11:00:00,19.3,19.3,19.01,19.11,228800.0,18.9462,18.9462,18.6615,18.7596,228800.0
2009-03-09 11:30:00,19.11,19.29,19.05,19.16,117100.0,18.7596,18.9363,18.7007,18.8087,117100.0
2009-03-09 12:00:00,19.15,19.41,19.1,19.26,119600.0,18.7989,19.0541,18.7498,18.9069,119600.0
2009-03-09 12:30:00,19.27,19.33,19.15,19.21,213400.0,18.9167,18.9756,18.7989,18.8578,213400.0
2009-03-09 13:00:00,19.22,19.22,19.01,19.08,130900.0,18.8676,18.8676,18.6615,18.7302,130900.0
2009-03-09 13:30:00,19.08,19.22,19.03,19.06,151700.0,18.7302,18.8676,18.6811,18.7106,151700.0
2009-03-09 14:00:00,19.07,19.29,19.02,19.29,266300.0,18.7204,18.9363,18.6713,18.9363,266300.0
2009-03-09 14:30:00,19.3,19.33,18.91,18.92,382400.0,18.9462,18.9756,18.5633,18.5731,382400.0
2009-03-09 15:00:00,18.93,19.05,18.61,18.72,463300.0,18.5829,18.7007,18.2688,18.3768,463300.0
2009-03-09 15:30:00,18.71,18.82,18.64,18.8,647400.0,18.367,18.475,18.2983,18.4553,647400.0
2009-03-10 09:30:00,19.44,19.82,19.08,19.46,250600.0,19.0836,19.4566,18.7302,19.1032,250600.0
2009-03-10 10:00:00,19.43,19.91,19.43,19.64,247800.0,19.0738,19.545,19.0738,19.2799,247800.0
2009-03-10 10:30:00,19.67,19.82,19.56,19.79,176400.0,19.3094,19.4566,19.2014,19.4272,176400.0
2009-03-10 11:00:00,19.8,20.23,19.78,20.16,406100.0,19.437,19.8591,19.4174,19.7904,406100.0
2009-03-10 11:30:00,20.16,20.37,20.1,20.37,211800.0,19.7904,19.9965,19.7315,19.9965,211800.0
2009-03-10 12:00:00,20.37,20.61,20.37,20.53,277800.0,19.9965,20.2321,19.9965,20.1536,277800.0
2009-03-10 12:30:00,20.53,20.64,20.44,20.45,148100.0,20.1536,20.2616,20.0653,20.0751,148100.0
2009-03-10 13:00:00,20.45,20.47,20.26,20.31,193600.0,20.0751,20.0947,19.8886,19.9376,193600.0
2009-03-10 13:30:00,20.31,20.57,20.3,20.34,189800.0,19.9376,20.1929,19.9278,19.9671,189800.0
2009-03-10 14:00:00,20.36,20.4,20.09,20.16,294300.0,19.9867,20.026,19.7217,19.7904,294300.0
2009-03-10 14:30:00,20.16,20.35,20.09,20.34,251800.0,19.7904,19.9769,19.7217,19.9671,251800.0
2009-03-10 15:00:00,20.34,20.6,20.26,20.58,384900.0,19.9671,20.2223,19.8886,20.2027,384900.0
2009-03-10 15:30:00,20.59,20.8,20.5,20.7,871800.0,20.2125,20.4187,20.1242,20.3205,871800.0
2009-03-11 09:30:00,20.83,21.5,20.56,21.42,322300.0,20.4481,21.1058,20.1831,21.0273,322300.0
2009-03-11 10:00:00,21.41,21.43,20.87,20.95,145600.0,21.0175,21.0371,20.4874,20.5659,145600.0
2009-03-11 10:30:00,20.96,21.01,20.75,20.91,300600.0,20.5757,20.6248,20.3696,20.5266,300600.0
2009-03-11 11:00:00,20.91,20.97,20.58,20.67,261400.0,20.5266,20.5855,20.2027,20.291,261400.0
2009-03-11 11:30:00,20.68,20.71,20.41,20.63,165100.0,20.3009,20.3303,20.0358,20.2518,165100.0
2009-03-11 12:00:00,20.66,20.72,20.51,20.64,80500.0,20.2812,20.3401,20.134,20.2616,80500.0
2009-03-11 12:30:00,20.62,20.71,20.39,20.39,92900.0,20.242,20.3303,20.0162,20.0162,92900.0
2009-03-11 13:00:00,20.42,20.69,20.41,20.53,107000.0,20.0456,20.3107,20.0358,20.1536,107000.0
2009-03-11 13:30:00,20.54,20.61,20.46,20.59,165900.0,20.1634,20.2321,20.0849,20.2125,165900.0
2009-03-11 14:00:00,20.59,20.62,20.25,20.36,156000.0,20.2125,20.242,19.8787,19.9867,156000.0
2009-03-11 14:30:00,20.37,20.7,20.36,20.53,183600.0,19.9965,20.3205,19.9867,20.1536,183600.0
2009-03-11 15:00:00,20.52,21.05,20.52,20.93,363900.0,20.1438,20.6641,20.1438,20.5463,363900.0
2009-03-11 15:30:00,20.92,21.17,20.84,20.9,467500.0,20.5365,20.7819,20.4579,20.5168,467500.0
2009-03-12 09:30:00,20.9,21.0,20.3,20.82,176900.0,20.5168,20.615,19.9278,20.4383,176900.0
2009-03-12 10:00:00,20.82,21.1,20.8,21.02,152700.0,20.4383,20.7132,20.4187,20.6346,152700.0
2009-03-12 10:30:00,21.05,21.36,20.99,21.26,146500.0,20.6641,20.9684,20.6052,20.8702,146500.0
2009-03-12 11:00:00,21.25,21.3,21.08,21.11,188600.0,20.8604,20.9095,20.6935,20.723,188600.0
2009-03-12 11:30:00,21.11,21.3,21.0,21.27,124100.0,20.723,20.9095,20.615,20.88,124100.0
2009-03-12 12:00:00,21.24,21.42,21.24,21.38,141900.0,20.8506,21.0273,20.8506,20.988,141900.0
2009-03-12 12:30:00,21.38,21.6,21.34,21.59,104900.0,20.988,21.204,20.9488,21.1942,104900.0
2009-03-12 13:00:00,21.59,21.73,21.51,21.65,179200.0,21.1942,21.3316,21.1156,21.2531,179200.0
2009-03-12 13:30:00,21.65,21.8,21.61,21.72,160700.0,21.2531,21.4003,21.2138,21.3218,160700.0
2009-03-12 14:00:00,21.72,22.09,21.72,22.06,253900.0,21.3218,21.685,21.3218,21.6556,253900.0
2009-03-12 14:30:00,22.05,22.45,22.0,22.22,343800.0,21.6457,22.0384,21.5967,21.8126,343800.0
2009-03-12 15:00:00,22.23,22.26,21.95,22.0,444900.0,21.8224,21.8519,21.5476,21.5967,444900.0
2009-03-12 15:30:00,22.0,22.31,21.92,22.22,553500.0,21.5967,21.901,21.5181,21.8126,553500.0
2009-03-13 09:30:00,22.15,22.85,22.07,22.85,384100.0,21.7439,22.4311,21.6654,22.4311,384100.0
2009-03-13 10:00:00,22.86,22.95,22.18,22.21,181500.0,22.4409,22.5292,21.7734,21.8028,181500.0
2009-03-13 10:30:00,22.17,22.41,21.95,21.99,237500.0,21.7635,21.9991,21.5476,21.5868,237500.0
2009-03-13 11:00:00,21.99,22.03,21.71,21.78,514700.0,21.5868,21.6261,21.312,21.3807,514700.0
2009-03-13 11:30:00,21.78,21.78,21.44,21.52,204800.0,21.3807,21.3807,21.0469,21.1255,204800.0
2009-03-13 12:00:00,21.51,21.76,21.5,21.68,136400.0,21.1156,21.3611,21.1058,21.2825,136400.0
2009-03-13 12:30:00,21.68,21.95,21.62,21.94,125100.0,21.2825,21.5476,21.2236,21.5378,125100.0
2009-03-13 13:00:00,21.93,22.07,21.8,22.04,113300.0,21.5279,21.6654,21.4003,21.6359,113300.0
2009-03-13 13:30:00,22.04,22.05,21.86,21.98,64200.0,21.6359,21.6457,21.4592,21.577,64200.0
2009-03-13 14:00:00,22.0,22.13,21.91,22.02,92400.0,21.5967,21.7243,21.5083,21.6163,92400.0
2009-03-13 14:30:00,22.03,22.21,21.95,21.99,148500.0,21.6261,21.8028,21.5476,21.5868,148500.0
2009-03-13 15:00:00,21.98,22.22,21.96,22.15,181800.0,21.577,21.8126,21.5574,21.7439,181800.0
2009-03-13 15:30:00,22.17,22.27,22.05,22.18,491300.0,21.7635,21.8617,21.6457,21.7734,491300.0
2009-03-16 09:30:00,22.47,22.5,21.77,22.03,261000.0,22.058,22.0875,21.3709,21.6261,261000.0
2009-03-16 10:00:00,22.05,22.23,21.79,21.82,120200.0,21.6457,21.8224,21.3905,21.42,120200.0
2009-03-16 10:30:00,21.81,21.96,21.79,21.83,143800.0,21.4101,21.5574,21.3905,21.4298,143800.0
2009-03-16 11:00:00,21.85,22.25,21.85,22.15,105500.0,21.4494,21.8421,21.4494,21.7439,105500.0
2009-03-16 11:30:00,22.15,22.24,22.08,22.13,85100.0,21.7439,21.8323,21.6752,21.7243,85100.0
2009-03-16 12:00:00,22.11,22.17,21.95,21.95,108900.0,21.7046,21.7635,21.5476,21.5476,108900.0
2009-03-16 12:30:00,21.97,22.3,21.97,22.29,94100.0,21.5672,21.8912,21.5672,21.8813,94100.0
2009-03-16 13:00:00,22.27,22.3,22.14,22.25,114200.0,21.8617,21.8912,21.7341,21.8421,114200.0
2009-03-16 13:30:00,22.24,22.35,22.15,22.18,124500.0,21.8323,21.9402,21.7439,21.7734,124500.0
2009-03-16 14:00:00,22.18,22.25,22.11,22.18,164000.0,21.7734,21.8421,21.7046,21.7734,164000.0
2009-03-16 14:30:00,22.19,22.3,22.01,22.11,455200.0,21.7832,21.8912,21.6065,21.7046,455200.0
2009-03-16 15:00:00,22.1,22.13,21.58,21.63,365200.0,21.6948,21.7243,21.1844,21.2334,365200.0
2009-03-16 15:30:00,21.63,21.77,21.5,21.65,521700.0,21.2334,21.3709,21.1058,21.2531,521700.0
2009-03-17 09:30:00,21.44,21.82,21.07,21.36,185300.0,21.0469,21.42,20.6837,20.9684,185300.0
2009-03-17 10:00:00,21.37,21.63,21.1,21.1,261700.0,20.9782,21.2334,20.7132,20.7132,261700.0
2009-03-17 10:30:00,21.12,21.45,21.11,21.33,250700.0,20.7328,21.0567,20.723,20.9389,250700.0
2009-03-17 11:00:00,21.34,21.44,21.2,21.22,136200.0,20.9488,21.0469,20.8113,20.831,136200.0
2009-03-17 11:30:00,21.23,21.54,21.19,21.41,135800.0,20.8408,21.1451,20.8015,21.0175,135800.0
2009-03-17 12:00:00,21.42,21.68,21.4,21.67,92500.0,21.0273,21.2825,21.0077,21.2727,92500.0
2009-03-17 12:30:00,21.67,21.73,21.57,21.58,174100.0,21.2727,21.3316,21.1745,21.1844,174100.0
2009-03-17 13:00:00,21.58,21.65,21.45,21.55,127500.0,21.1844,21.2531,21.0567,21.1549,127500.0
2009-03-17 13:30:00,21.55,21.68,21.38,21.38,116800.0,21.1549,21.2825,20.988,20.988,116800.0
2009-03-17 14:00:00,21.38,21.53,21.37,21.42,171500.0,20.988,21.1353,20.9782,21.0273,171500.0
2009-03-17 14:30:00,21.41,21.74,21.38,21.58,206500.0,21.0175,21.3414,20.988,21.1844,206500.0
2009-03-17 15:00:00,21.58,21.87,21.57,21.66,252600.0,21.1844,21.469,21.1745,21.2629,252600.0
2009-03-17 15:30:00,21.66,21.89,21.57,21.88,581400.0,21.2629,21.4887,21.1745,21.4789,581400.0
2009-03-18 09:30:00,21.97,21.99,21.16,21.24,156500.0,21.5672,21.5868,20.7721,20.8506,156500.0
2009-03-18 10:00:00,21.24,21.29,20.85,20.96,196800.0,20.8506,20.8997,20.4677,20.5757,196800.0
2009-03-18 10:30:00,20.96,20.98,20.63,20.87,261100.0,20.5757,20.5954,20.2518,20.4874,261100.0
2009-03-18 11:00:00,20.85,20.89,20.39,20.43,255700.0,20.4677,20.507,20.0162,20.0554,255700.0
2009-03-18 11:30:00,20.44,20.64,20.27,20.63,284000.0,20.0653,20.2616,19.8984,20.2518,284000.0
2009-03-18 12:00:00,20.64,21.16,20.64,21.13,156100.0,20.2616,20.7721,20.2616,20.7426,156100.0
2009-03-18 12:30:00,21.14,21.33,21.08,21.33,130100.0,20.7524,20.9389,20.6935,20.9389,130100.0
2009-03-18 13:00:00,21.32,21.34,21.24,21.26,84700.0,20.9291,20.9488,20.8506,20.8702,84700.0
2009-03-18 13:30:00,21.26,21.5,21.26,21.42,133100.0,20.8702,21.1058,20.8702,21.0273,133100.0
2009-03-18 14:00:00,21.41,21.95,21.29,21.71,283000.0,21.0175,21.5476,20.8997,21.312,283000.0
2009-03-18 14:30:00,21.7,21.96,21.59,21.86,498600.0,21.3022,21.5574,21.1942,21.4592,498600.0
2009-03-18 15:00:00,21.85,21.89,21.2,21.3,524100.0,21.4494,21.4887,20.8113,20.9095,524100.0
2009-03-18 15:30:00,21.31,21.42,21.08,21.4,758700.0,20.9193,21.0273,20.6935,21.0077,758700.0
2009-03-19 09:30:00,21.68,21.99,21.16,21.3,216800.0,21.2825,21.5868,20.7721,20.9095,216800.0
2009-03-19 10:00:00,21.31,21.41,21.0,21.17,297500.0,20.9193,21.0175,20.615,20.7819,297500.0
2009-03-19 10:30:00,21.17,21.32,21.09,21.13,214500.0,20.7819,20.9291,20.7033,20.7426,214500.0
2009-03-19 11:00:00,21.14,21.35,21.11,21.14,183700.0,20.7524,20.9586,20.723,20.7524,183700.0
2009-03-19 11:30:00,21.13,21.36,21.02,21.26,179500.0,20.7426,20.9684,20.6346,20.8702,179500.0
2009-03-19 12:00:00,21.28,21.48,21.05,21.46,314000.0,20.8899,21.0862,20.6641,21.0666,314000.0
2009-03-19 12:30:00,21.45,21.7,21.34,21.37,275900.0,21.0567,21.3022,20.9488,20.9782,275900.0
2009-03-19 13:00:00,21.37,21.66,21.28,21.57,123700.0,20.9782,21.2629,20.8899,21.1745,123700.0
2009-03-19 13:30:00,21.58,21.59,21.33,21.47,124700.0,21.1844,21.1942,20.9389,21.0764,124700.0
2009-03-19 14:00:00,21.48,21.58,21.38,21.51,116000.0,21.0862,21.1844,20.988,21.1156,116000.0
2009-03-19 14:30:00,21.49,21.5,21.24,21.36,132800.0,21.096,21.1058,20.8506,20.9684,132800.0
2009-03-19 15:00:00,21.37,21.56,21.35,21.42,208900.0,20.9782,21.1647,20.9586,21.0273,208900.0
2009-03-19 15:30:00,21.42,21.54,21.18,21.27,312000.0,21.0273,21.1451,20.7917,20.88,312000.0
2009-03-20 09:30:00,21.48,21.72,21.13,21.38,315300.0,21.0862,21.3218,20.7426,20.988,315300.0
2009-03-20 10:00:00,21.4,21.47,21.15,21.19,140600.0,21.0077,21.0764,20.7622,20.8015,140600.0
2009-03-20 10:30:00,21.19,21.2,20.85,20.99,145800.0,20.8015,20.8113,20.4677,20.6052,145800.0
2009-03-20 11:00:00,20.99,21.0,20.7,20.73,204000.0,20.6052,20.615,20.3205,20.3499,204000.0
2009-03-20 11:30:00,20.73,20.83,20.71,20.83,82100.0,20.3499,20.4481,20.3303,20.4481,82100.0
2009-03-20 12:00:00,20.82,20.91,20.72,20.83,53500.0,20.4383,20.5266,20.3401,20.4481,53500.0
2009-03-20 12:30:00,20.84,20.94,20.6,20.6,69500.0,20.4579,20.5561,20.2223,20.2223,69500.0
2009-03-20 13:00:00,20.6,20.61,20.42,20.47,234600.0,20.2223,20.2321,20.0456,20.0947,234600.0
2009-03-20 13:30:00,20.47,20.58,20.29,20.31,81700.0,20.0947,20.2027,19.918,19.9376,81700.0
2009-03-20 14:00:00,20.32,20.45,20.24,20.44,125700.0,19.9475,20.0751,19.8689,20.0653,125700.0
2009-03-20 14:30:00,20.46,20.54,20.34,20.49,109100.0,20.0849,20.1634,19.9671,20.1143,109100.0
2009-03-20 15:00:00,20.5,20.64,20.47,20.53,185000.0,20.1242,20.2616,20.0947,20.1536,185000.0
2009-03-20 15:30:00,20.53,20.68,20.34,20.35,431300.0,20.1536,20.3009,19.9671,19.9769,431300.0
2009-03-23 09:30:00,20.6,21.25,20.51,21.18,176200.0,20.2223,20.8604,20.134,20.7917,176200.0
2009-03-23 10:00:00,21.19,21.4,20.84,21.09,428400.0,20.8015,21.0077,20.4579,20.7033,428400.0
2009-03-23 10:30:00,21.1,21.2,20.88,21.16,343200.0,20.7132,20.8113,20.4972,20.7721,343200.0
2009-03-23 11:00:00,21.17,21.19,20.92,20.96,239700.0,20.7819,20.8015,20.5365,20.5757,239700.0
2009-03-23 11:30:00,20.96,21.16,20.89,21.13,237800.0,20.5757,20.7721,20.507,20.7426,237800.0
2009-03-23 12:00:00,21.13,21.25,21.13,21.25,165300.0,20.7426,20.8604,20.7426,20.8604,165300.0
2009-03-23 12:30:00,21.25,21.41,21.25,21.35,196500.0,20.8604,21.0175,20.8604,20.9586,196500.0
2009-03-23 13:00:00,21.36,21.48,21.09,21.1,224900.0,20.9684,21.0862,20.7033,20.7132,224900.0
2009-03-23 13:30:00,21.1,21.28,21.0,21.14,254800.0,20.7132,20.8899,20.615,20.7524,254800.0
2009-03-23 14:00:00,21.15,21.46,21.15,21.45,182500.0,20.7622,21.0666,20.7622,21.0567,182500.0
2009-03-23 14:30:00,21.45,21.71,21.3,21.7,322900.0,21.0567,21.312,20.9095,21.3022,322900.0
2009-03-23 15:00:00,21.71,21.86,21.62,21.86,248100.0,21.312,21.4592,21.2236,21.4592,248100.0
2009-03-23 15:30:00,21.86,22.24,21.81,22.14,548800.0,21.4592,21.8323,21.4101,21.7341,548800.0
2009-03-24 09:30:00,21.56,21.85,21.2,21.6,302700.0,21.1647,21.4494,20.8113,21.204,302700.0
2009-03-24 10:00:00,21.62,21.99,21.36,21.41,184100.0,21.2236,21.5868,20.9684,21.0175,184100.0
2009-03-24 10:30:00,21.37,21.51,21.28,21.43,170000.0,20.9782,21.1156,20.8899,21.0371,170000.0
2009-03-24 11:00:00,21.42,21.9,21.39,21.74,181600.0,21.0273,21.4985,20.9978,21.3414,181600.0
2009-03-24 11:30:00,21.73,21.79,21.59,21.71,179600.0,21.3316,21.3905,21.1942,21.312,179600.0
2009-03-24 12:00:00,21.71,21.71,21.5,21.59,88100.0,21.312,21.312,21.1058,21.1942,88100.0
2009-03-24 12:30:00,21.59,21.8,21.56,21.79,122900.0,21.1942,21.4003,21.1647,21.3905,122900.0
2009-03-24 13:00:00,21.8,21.95,21.71,21.85,86900.0,21.4003,21.5476,21.312,21.4494,86900.0
2009-03-24 13:30:00,21.83,21.86,21.54,21.68,112500.0,21.4298,21.4592,21.1451,21.2825,112500.0
2009-03-24 14:00:00,21.69,21.83,21.6,21.72,137300.0,21.2923,21.4298,21.204,21.3218,137300.0
2009-03-24 14:30:00,21.71,21.77,21.51,21.63,140700.0,21.312,21.3709,21.1156,21.2334,140700.0
2009-03-24 15:00:00,21.62,21.67,21.47,21.5,154400.0,21.2236,21.2727,21.0764,21.1058,154400.0
2009-03-24 15:30:00,21.5,21.57,21.23,21.26,318200.0,21.1058,21.1745,20.8408,20.8702,318200.0
2009-03-25 09:30:00,21.53,21.8,21.19,21.78,152400.0,21.1353,21.4003,20.8015,21.3807,152400.0
2009-03-25 10:00:00,21.79,22.08,21.79,21.84,217600.0,21.3905,21.6752,21.3905,21.4396,217600.0
2009-03-25 10:30:00,21.84,22.25,21.84,22.19,230500.0,21.4396,21.8421,21.4396,21.7832,230500.0
2009-03-25 11:00:00,22.19,22.34,22.18,22.32,206100.0,21.7832,21.9304,21.7734,21.9108,206100.0
2009-03-25 11:30:00,22.32,22.55,22.1,22.49,199000.0,21.9108,22.1366,21.6948,22.0777,199000.0
2009-03-25 12:00:00,22.49,22.64,22.29,22.31,257900.0,22.0777,22.2249,21.8813,21.901,257900.0
2009-03-25 12:30:00,22.32,22.35,22.17,22.26,196100.0,21.9108,21.9402,21.7635,21.8519,196100.0
2009-03-25 13:00:00,22.26,22.34,22.0,22.01,205300.0,21.8519,21.9304,21.5967,21.6065,205300.0
2009-03-25 13:30:00,22.0,22.08,21.85,21.98,231100.0,21.5967,21.6752,21.4494,21.577,231100.0
2009-03-25 14:00:00,21.98,21.98,21.55,21.6,335900.0,21.577,21.577,21.1549,21.204,335900.0
2009-03-25 14:30:00,21.59,21.62,21.1,21.39,326900.0,21.1942,21.2236,20.7132,20.9978,326900.0
2009-03-25 15:00:00,21.4,21.82,21.26,21.81,348300.0,21.0077,21.42,20.8702,21.4101,348300.0
2009-03-25 15:30:00,21.82,22.01,21.56,21.99,446200.0,21.42,21.6065,21.1647,21.5868,446200.0
2009-03-26 09:30:00,22.29,22.86,21.75,22.51,275000.0,21.8813,22.4409,21.3512,22.0973,275000.0
2009-03-26 10:00:00,22.51,22.8,22.35,22.7,167000.0,22.0973,22.382,21.9402,22.2838,167000.0
2009-03-26 10:30:00,22.7,22.99,22.62,22.86,147100.0,22.2838,22.5685,22.2053,22.4409,147100.0
2009-03-26 11:00:00,22.85,22.99,22.7,22.76,157900.0,22.4311,22.5685,22.2838,22.3427,157900.0
2009-03-26 11:30:00,22.77,23.23,22.75,23.21,205200.0,22.3525,22.8041,22.3329,22.7845,205200.0
2009-03-26 12:00:00,23.23,23.4,23.16,23.23,302300.0,22.8041,22.971,22.7354,22.8041,302300.0
2009-03-26 12:30:00,23.25,23.28,23.05,23.14,130200.0,22.8237,22.8532,22.6274,22.7158,130200.0
2009-03-26 13:00:00,23.13,23.48,23.12,23.31,204200.0,22.7059,23.0495,22.6961,22.8826,204200.0
2009-03-26 13:30:00,23.32,23.5,23.28,23.45,182400.0,22.8925,23.0692,22.8532,23.0201,182400.0
2009-03-26 14:00:00,23.43,23.65,23.37,23.39,242600.0,23.0004,23.2164,22.9415,22.9612,242600.0
2009-03-26 14:30:00,23.38,23.49,23.14,23.14,342000.0,22.9514,23.0593,22.7158,22.7158,342000.0
2009-03-26 15:00:00,23.14,23.45,23.13,23.4,317000.0,22.7158,23.0201,22.7059,22.971,317000.0
2009-03-26 15:30:00,23.4,23.57,23.31,23.49,553800.0,22.971,23.1379,22.8826,23.0593,553800.0
2009-03-27 09:30:00,23.09,23.32,22.5,22.55,221200.0,22.6667,22.8925,22.0875,22.1366,221200.0
2009-03-27 10:00:00,22.55,22.7,22.34,22.62,198800.0,22.1366,22.2838,21.9304,22.2053,198800.0
2009-03-27 10:30:00,22.61,22.72,22.51,22.64,123200.0,22.1955,22.3035,22.0973,22.2249,123200.0
2009-03-27 11:00:00,22.63,22.83,22.6,22.69,106700.0,22.2151,22.4114,22.1857,22.274,106700.0
2009-03-27 11:30:00,22.68,22.81,22.65,22.76,100000.0,22.2642,22.3918,22.2347,22.3427,100000.0
2009-03-27 12:00:00,22.76,22.83,22.6,22.6,115100.0,22.3427,22.4114,22.1857,22.1857,115100.0
2009-03-27 12:30:00,22.6,22.8,22.6,22.64,122500.0,22.1857,22.382,22.1857,22.2249,122500.0
2009-03-27 13:00:00,22.64,22.71,22.6,22.69,123700.0,22.2249,22.2936,22.1857,22.274,123700.0
2009-03-27 13:30:00,22.71,22.87,22.51,22.58,136000.0,22.2936,22.4507,22.0973,22.166,136000.0
2009-03-27 14:00:00,22.6,22.79,22.51,22.64,180000.0,22.1857,22.3722,22.0973,22.2249,180000.0
2009-03-27 14:30:00,22.64,22.69,22.53,22.62,261200.0,22.2249,22.274,22.1169,22.2053,261200.0
2009-03-27 15:00:00,22.62,22.75,22.57,22.63,250100.0,22.2053,22.3329,22.1562,22.2151,250100.0
2009-03-27 15:30:00,22.62,22.74,22.54,22.6,504300.0,22.2053,22.3231,22.1268,22.1857,504300.0
2009-03-30 09:30:00,21.78,22.18,21.25,21.38,228600.0,21.3807,21.7734,20.8604,20.988,228600.0
2009-03-30 10:00:00,21.38,21.78,21.35,21.48,135400.0,20.988,21.3807,20.9586,21.0862,135400.0
2009-03-30 10:30:00,21.47,21.53,21.21,21.51,151900.0,21.0764,21.1353,20.8211,21.1156,151900.0
2009-03-30 11:00:00,21.5,21.56,21.28,21.4,172400.0,21.1058,21.1647,20.8899,21.0077,172400.0
2009-03-30 11:30:00,21.4,21.52,21.29,21.5,124500.0,21.0077,21.1255,20.8997,21.1058,124500.0
2009-03-30 12:00:00,21.51,21.57,21.33,21.5,136200.0,21.1156,21.1745,20.9389,21.1058,136200.0
2009-03-30 12:30:00,21.49,21.5,21.33,21.34,111800.0,21.096,21.1058,20.9389,20.9488,111800.0
2009-03-30 13:00:00,21.35,21.5,21.3,21.48,87800.0,20.9586,21.1058,20.9095,21.0862,87800.0
2009-03-30 13:30:00,21.47,21.49,21.23,21.28,147900.0,21.0764,21.096,20.8408,20.8899,147900.0
2009-03-30 14:00:00,21.28,21.46,21.22,21.29,142900.0,20.8899,21.0666,20.831,20.8997,142900.0
2009-03-30 14:30:00,21.28,21.32,21.12,21.13,175500.0,20.8899,20.9291,20.7328,20.7426,175500.0
2009-03-30 15:00:00,21.12,21.5,21.1,21.34,195700.0,20.7328,21.1058,20.7132,20.9488,195700.0
2009-03-30 15:30:00,21.34,21.62,21.29,21.51,358000.0,20.9488,21.2236,20.8997,21.1156,358000.0
2009-03-31 09:30:00,21.79,22.09,21.1,21.19,468100.0,21.3905,21.685,20.7132,20.8015,468100.0
2009-03-31 10:00:00,21.16,21.45,21.07,21.29,262100.0,20.7721,21.0567,20.6837,20.8997,262100.0
2009-03-31 10:30:00,21.3,21.43,21.25,21.27,167300.0,20.9095,21.0371,20.8604,20.88,167300.0
2009-03-31 11:00:00,21.27,21.72,21.23,21.68,280700.0,20.88,21.3218,20.8408,21.2825,280700.0
2009-03-31 11:30:00,21.68,21.69,21.46,21.57,151600.0,21.2825,21.2923,21.0666,21.1745,151600.0
2009-03-31 12:00:00,21.56,21.58,21.42,21.47,118400.0,21.1647,21.1844,21.0273,21.0764,118400.0
2009-03-31 12:30:00,21.48,21.72,21.45,21.65,111900.0,21.0862,21.3218,21.0567,21.2531,111900.0
2009-03-31 13:00:00,21.67,21.93,21.67,21.87,141400.0,21.2727,21.5279,21.2727,21.469,141400.0
2009-03-31 13:30:00,21.87,21.92,21.82,21.87,111400.0,21.469,21.5181,21.42,21.469,111400.0
2009-03-31 14:00:00,21.87,21.93,21.78,21.8,190000.0,21.469,21.5279,21.3807,21.4003,190000.0
2009-03-31 14:30:00,21.8,21.83,21.7,21.7,248600.0,21.4003,21.4298,21.3022,21.3022,248600.0
2009-03-31 15:00:00,21.71,21.71,21.43,21.52,266200.0,21.312,21.312,21.0371,21.1255,266200.0
2009-03-31 15:30:00,21.51,21.58,21.28,21.41,649700.0,21.1156,21.1844,20.8899,21.0175,649700.0
2009-04-01 09:30:00,20.89,21.2,20.28,21.06,356100.0,20.507,20.8113,19.9082,20.6739,356100.0
2009-04-01 10:00:00,21.05,21.41,21.01,21.2,255700.0,20.6641,21.0175,20.6248,20.8113,255700.0
2009-04-01 10:30:00,21.18,21.3,21.0,21.05,272900.0,20.7917,20.9095,20.615,20.6641,272900.0
2009-04-01 11:00:00,21.06,21.26,20.96,21.24,199900.0,20.6739,20.8702,20.5757,20.8506,199900.0
2009-04-01 11:30:00,21.23,21.35,21.14,21.35,132400.0,20.8408,20.9586,20.7524,20.9586,132400.0
2009-04-01 12:00:00,21.35,21.54,21.32,21.42,151900.0,20.9586,21.1451,20.9291,21.0273,151900.0
2009-04-01 12:30:00,21.42,21.43,21.25,21.26,188100.0,21.0273,21.0371,20.8604,20.8702,188100.0
2009-04-01 13:00:00,21.25,21.39,21.17,21.3,219800.0,20.8604,20.9978,20.7819,20.9095,219800.0
2009-04-01 13:30:00,21.3,21.44,21.2,21.37,213200.0,20.9095,21.0469,20.8113,20.9782,213200.0
2009-04-01 14:00:00,21.38,21.54,21.36,21.49,194000.0,20.988,21.1451,20.9684,21.096,194000.0
2009-04-01 14:30:00,21.49,21.5,21.24,21.35,271200.0,21.096,21.1058,20.8506,20.9586,271200.0
2009-04-01 15:00:00,21.35,21.35,20.99,21.3,393000.0,20.9586,20.9586,20.6052,20.9095,393000.0
2009-04-01 15:30:00,21.31,21.57,21.24,21.44,442900.0,20.9193,21.1745,20.8506,21.0469,442900.0
2009-04-02 09:30:00,22.13,23.18,21.61,22.49,207800.0,21.7243,22.755,21.2138,22.0777,207800.0
2009-04-02 10:00:00,22.5,22.87,22.49,22.73,201000.0,22.0875,22.4507,22.0777,22.3133,201000.0
2009-04-02 10:30:00,22.73,23.0,22.73,23.0,115100.0,22.3133,22.5783,22.3133,22.5783,115100.0
2009-04-02 11:00:00,22.98,23.54,22.95,23.52,237400.0,22.5587,23.1084,22.5292,23.0888,237400.0
2009-04-02 11:30:00,23.52,23.53,23.17,23.38,130400.0,23.0888,23.0986,22.7452,22.9514,130400.0
2009-04-02 12:00:00,23.4,23.47,23.3,23.38,136900.0,22.971,23.0397,22.8728,22.9514,136900.0
2009-04-02 12:30:00,23.39,23.44,23.23,23.23,93400.0,22.9612,23.0103,22.8041,22.8041,93400.0
2009-04-02 13:00:00,23.24,23.24,22.93,23.05,183800.0,22.8139,22.8139,22.5096,22.6274,183800.0
2009-04-02 13:30:00,23.05,23.05,22.81,22.96,196200.0,22.6274,22.6274,22.3918,22.5391,196200.0
2009-04-02 14:00:00,22.98,23.29,22.95,23.23,198500.0,22.5587,22.863,22.5292,22.8041,198500.0
2009-04-02 14:30:00,23.21,23.36,23.13,23.23,134000.0,22.7845,22.9317,22.7059,22.8041,134000.0
2009-04-02 15:00:00,23.22,23.27,23.0,23.2,363600.0,22.7943,22.8434,22.5783,22.7747,363600.0
2009-04-02 15:30:00,23.21,23.25,23.02,23.07,424900.0,22.7845,22.8237,22.598,22.647,424900.0
2009-04-03 09:30:00,22.99,23.16,22.63,22.77,210400.0,22.5685,22.7354,22.2151,22.3525,210400.0
2009-04-03 10:00:00,22.78,22.79,22.41,22.72,238100.0,22.3624,22.3722,21.9991,22.3035,238100.0
2009-04-03 10:30:00,22.71,22.75,22.31,22.4,178900.0,22.2936,22.3329,21.901,21.9893,178900.0
2009-04-03 11:00:00,22.4,22.68,22.37,22.64,122800.0,21.9893,22.2642,21.9599,22.2249,122800.0
2009-04-03 11:30:00,22.65,22.69,22.56,22.65,137000.0,22.2347,22.274,22.1464,22.2347,137000.0
2009-04-03 12:00:00,22.66,23.13,22.65,23.13,156600.0,22.2446,22.7059,22.2347,22.7059,156600.0
2009-04-03 12:30:00,23.11,23.19,23.02,23.14,173700.0,22.6863,22.7648,22.598,22.7158,173700.0
2009-04-03 13:00:00,23.14,23.2,23.05,23.19,169600.0,22.7158,22.7747,22.6274,22.7648,169600.0
2009-04-03 13:30:00,23.19,23.22,23.01,23.22,161300.0,22.7648,22.7943,22.5881,22.7943,161300.0
2009-04-03 14:00:00,23.22,23.25,22.96,23.18,198500.0,22.7943,22.8237,22.5391,22.755,198500.0
2009-04-03 14:30:00,23.2,23.26,23.03,23.2,224800.0,22.7747,22.8336,22.6078,22.7747,224800.0
2009-04-03 15:00:00,23.21,23.24,23.01,23.05,231300.0,22.7845,22.8139,22.5881,22.6274,231300.0
2009-04-03 15:30:00,23.05,23.41,23.0,23.36,436000.0,22.6274,22.9808,22.5783,22.9317,436000.0
2009-04-06 09:30:00,22.92,23.08,22.44,22.67,96500.0,22.4998,22.6569,22.0286,22.2544,96500.0
2009-04-06 10:00:00,22.67,22.84,22.46,22.48,109100.0,22.2544,22.4213,22.0482,22.0679,109100.0
2009-04-06 10:30:00,22.46,22.72,22.41,22.61,87500.0,22.0482,22.3035,21.9991,22.1955,87500.0
2009-04-06 11:00:00,22.62,22.63,22.42,22.51,75800.0,22.2053,22.2151,22.009,22.0973,75800.0
2009-04-06 11:30:00,22.5,22.52,22.32,22.4,75300.0,22.0875,22.1071,21.9108,21.9893,75300.0
2009-04-06 12:00:00,22.4,22.46,22.3,22.39,71300.0,21.9893,22.0482,21.8912,21.9795,71300.0
2009-04-06 12:30:00,22.42,22.56,22.3,22.56,65200.0,22.009,22.1464,21.8912,22.1464,65200.0
2009-04-06 13:00:00,22.57,22.67,22.46,22.48,92900.0,22.1562,22.2544,22.0482,22.0679,92900.0
2009-04-06 13:30:00,22.48,22.48,22.23,22.38,137400.0,22.0679,22.0679,21.8224,21.9697,137400.0
2009-04-06 14:00:00,22.38,22.56,22.37,22.53,88800.0,21.9697,22.1464,21.9599,22.1169,88800.0
2009-04-06 14:30:00,22.55,22.64,22.39,22.5,138900.0,22.1366,22.2249,21.9795,22.0875,138900.0
2009-04-06 15:00:00,22.5,22.64,22.43,22.53,176200.0,22.0875,22.2249,22.0188,22.1169,176200.0
2009-04-06 15:30:00,22.54,22.89,22.52,22.8,276900.0,22.1268,22.4703,22.1071,22.382,276900.0
2009-04-07 09:30:00,22.36,22.93,21.35,21.39,388800.0,21.9501,22.5096,20.9586,20.9978,388800.0
2009-04-07 10:00:00,21.39,21.54,21.32,21.5,209900.0,20.9978,21.1451,20.9291,21.1058,209900.0
2009-04-07 10:30:00,21.51,21.61,21.43,21.46,211000.0,21.1156,21.2138,21.0371,21.0666,211000.0
2009-04-07 11:00:00,21.46,21.51,21.38,21.44,148400.0,21.0666,21.1156,20.988,21.0469,148400.0
2009-04-07 11:30:00,21.45,21.47,21.32,21.43,93100.0,21.0567,21.0764,20.9291,21.0371,93100.0
2009-04-07 12:00:00,21.43,21.45,21.28,21.3,104200.0,21.0371,21.0567,20.8899,20.9095,104200.0
2009-04-07 12:30:00,21.3,21.41,21.3,21.37,71500.0,20.9095,21.0175,20.9095,20.9782,71500.0
2009-04-07 13:00:00,21.38,21.38,21.14,21.14,105400.0,20.988,20.988,20.7524,20.7524,105400.0
2009-04-07 13:30:00,21.13,21.18,20.97,21.18,178200.0,20.7426,20.7917,20.5855,20.7917,178200.0
2009-04-07 14:00:00,21.18,21.21,21.09,21.17,145100.0,20.7917,20.8211,20.7033,20.7819,145100.0
2009-04-07 14:30:00,21.17,21.33,21.12,21.33,146000.0,20.7819,20.9389,20.7328,20.9389,146000.0
2009-04-07 15:00:00,21.32,21.44,21.26,21.35,236000.0,20.9291,21.0469,20.8702,20.9586,236000.0
2009-04-07 15:30:00,21.34,21.53,21.23,21.28,398100.0,20.9488,21.1353,20.8408,20.8899,398100.0
2009-04-08 09:30:00,21.5,21.94,21.45,21.74,66100.0,21.1058,21.5378,21.0567,21.3414,66100.0
2009-04-08 10:00:00,21.74,21.76,21.15,21.22,52600.0,21.3414,21.3611,20.7622,20.831,52600.0
2009-04-08 10:30:00,21.22,21.41,21.1,21.39,60300.0,20.831,21.0175,20.7132,20.9978,60300.0
2009-04-08 11:00:00,21.39,21.69,21.39,21.52,70000.0,20.9978,21.2923,20.9978,21.1255,70000.0
2009-04-08 11:30:00,21.52,21.77,21.52,21.71,89500.0,21.1255,21.3709,21.1255,21.312,89500.0
2009-04-08 12:00:00,21.71,21.81,21.67,21.68,60000.0,21.312,21.4101,21.2727,21.2825,60000.0
2009-04-08 12:30:00,21.67,21.75,21.58,21.62,108300.0,21.2727,21.3512,21.1844,21.2236,108300.0
2009-04-08 13:00:00,21.62,21.62,21.42,21.58,117700.0,21.2236,21.2236,21.0273,21.1844,117700.0
2009-04-08 13:30:00,21.57,21.64,21.47,21.55,214200.0,21.1745,21.2433,21.0764,21.1549,214200.0
2009-04-08 14:00:00,21.55,21.58,21.42,21.49,101900.0,21.1549,21.1844,21.0273,21.096,101900.0
2009-04-08 14:30:00,21.49,21.55,21.39,21.45,166200.0,21.096,21.1549,20.9978,21.0567,166200.0
2009-04-08 15:00:00,21.43,21.48,21.25,21.37,145500.0,21.0371,21.0862,20.8604,20.9782,145500.0
2009-04-08 15:30:00,21.38,21.57,21.38,21.52,376800.0,20.988,21.1745,20.988,21.1255,376800.0
2009-04-09 09:30:00,22.23,22.5,22.1,22.3,141300.0,21.8224,22.0875,21.6948,21.8912,141300.0
2009-04-09 10:00:00,22.3,22.45,22.27,22.38,142400.0,21.8912,22.0384,21.8617,21.9697,142400.0
2009-04-09 10:30:00,22.37,22.38,22.2,22.23,95900.0,21.9599,21.9697,21.793,21.8224,95900.0
2009-04-09 11:00:00,22.23,22.33,22.21,22.25,65300.0,21.8224,21.9206,21.8028,21.8421,65300.0
2009-04-09 11:30:00,22.24,22.29,22.2,22.25,76200.0,21.8323,21.8813,21.793,21.8421,76200.0
2009-04-09 12:00:00,22.25,22.29,22.19,22.23,174300.0,21.8421,21.8813,21.7832,21.8224,174300.0
2009-04-09 12:30:00,22.24,22.24,22.12,22.13,141000.0,21.8323,21.8323,21.7145,21.7243,141000.0
2009-04-09 13:00:00,22.14,22.2,22.08,22.1,152500.0,21.7341,21.793,21.6752,21.6948,152500.0
2009-04-09 13:30:00,22.12,22.14,21.99,22.0,197600.0,21.7145,21.7341,21.5868,21.5967,197600.0
2009-04-09 14:00:00,22.0,22.1,21.86,21.99,288500.0,21.5967,21.6948,21.4592,21.5868,288500.0
2009-04-09 14:30:00,22.0,22.08,21.91,21.95,299300.0,21.5967,21.6752,21.5083,21.5476,299300.0
2009-04-09 15:00:00,21.95,22.0,21.93,21.95,283900.0,21.5476,21.5967,21.5279,21.5476,283900.0
2009-04-09 15:30:00,21.95,21.99,21.77,21.95,563300.0,21.5476,21.5868,21.3709,21.5476,563300.0
2009-04-13 09:30:00,21.59,21.87,20.99,21.07,159300.0,21.1942,21.469,20.6052,20.6837,159300.0
2009-04-13 10:00:00,21.04,21.46,21.03,21.41,145700.0,20.6543,21.0666,20.6444,21.0175,145700.0
2009-04-13 10:30:00,21.39,21.4,21.15,21.19,169700.0,20.9978,21.0077,20.7622,20.8015,169700.0
2009-04-13 11:00:00,21.17,21.23,21.02,21.16,152800.0,20.7819,20.8408,20.6346,20.7721,152800.0
2009-04-13 11:30:00,21.15,21.18,21.01,21.17,148000.0,20.7622,20.7917,20.6248,20.7819,148000.0
2009-04-13 12:00:00,21.17,21.46,21.17,21.4,96900.0,20.7819,21.0666,20.7819,21.0077,96900.0
2009-04-13 12:30:00,21.4,21.6,21.35,21.6,89500.0,21.0077,21.204,20.9586,21.204,89500.0
2009-04-13 13:00:00,21.6,21.67,21.5,21.66,83300.0,21.204,21.2727,21.1058,21.2629,83300.0
2009-04-13 13:30:00,21.66,21.82,21.66,21.81,61900.0,21.2629,21.42,21.2629,21.4101,61900.0
2009-04-13 14:00:00,21.82,21.85,21.7,21.76,92300.0,21.42,21.4494,21.3022,21.3611,92300.0
2009-04-13 14:30:00,21.77,21.81,21.64,21.7,131000.0,21.3709,21.4101,21.2433,21.3022,131000.0
2009-04-13 15:00:00,21.69,21.94,21.64,21.9,177300.0,21.2923,21.5378,21.2433,21.4985,177300.0
2009-04-13 15:30:00,21.91,22.01,21.81,21.85,356800.0,21.5083,21.6065,21.4101,21.4494,356800.0
2009-04-14 09:30:00,21.55,21.67,21.33,21.52,137800.0,21.1549,21.2727,20.9389,21.1255,137800.0
2009-04-14 10:00:00,21.53,21.72,21.38,21.72,154000.0,21.1353,21.3218,20.988,21.3218,154000.0
2009-04-14 10:30:00,21.72,21.84,21.7,21.73,112500.0,21.3218,21.4396,21.3022,21.3316,112500.0
2009-04-14 11:00:00,21.73,21.76,21.52,21.53,126600.0,21.3316,21.3611,21.1255,21.1353,126600.0
2009-04-14 11:30:00,21.53,21.54,21.38,21.41,198500.0,21.1353,21.1451,20.988,21.0175,198500.0
2009-04-14 12:00:00,21.41,21.5,21.29,21.47,150900.0,21.0175,21.1058,20.8997,21.0764,150900.0
2009-04-14 12:30:00,21.47,21.51,21.2,21.27,123200.0,21.0764,21.1156,20.8113,20.88,123200.0
2009-04-14 13:00:00,21.26,21.42,21.17,21.41,309600.0,20.8702,21.0273,20.7819,21.0175,309600.0
2009-04-14 13:30:00,21.42,21.42,21.28,21.4,117000.0,21.0273,21.0273,20.8899,21.0077,117000.0
2009-04-14 14:00:00,21.39,21.58,21.26,21.57,160200.0,20.9978,21.1844,20.8702,21.1745,160200.0
2009-04-14 14:30:00,21.59,21.65,21.44,21.65,143200.0,21.1942,21.2531,21.0469,21.2531,143200.0
2009-04-14 15:00:00,21.66,21.75,21.56,21.7,279500.0,21.2629,21.3512,21.1647,21.3022,279500.0
2009-04-14 15:30:00,21.68,21.85,21.63,21.66,666700.0,21.2825,21.4494,21.2334,21.2629,666700.0
2009-04-15 09:30:00,21.5,22.24,21.34,22.05,171700.0,21.1058,21.8323,20.9488,21.6457,171700.0
2009-04-15 10:00:00,22.08,22.25,22.05,22.16,115400.0,21.6752,21.8421,21.6457,21.7537,115400.0
2009-04-15 10:30:00,22.16,22.31,22.05,22.21,116300.0,21.7537,21.901,21.6457,21.8028,116300.0
2009-04-15 11:00:00,22.22,22.3,22.14,22.23,130600.0,21.8126,21.8912,21.7341,21.8224,130600.0
2009-04-15 11:30:00,22.21,22.42,22.14,22.19,224100.0,21.8028,22.009,21.7341,21.7832,224100.0
2009-04-15 12:00:00,22.2,22.23,22.14,22.14,161000.0,21.793,21.8224,21.7341,21.7341,161000.0
2009-04-15 12:30:00,22.15,22.34,22.13,22.29,86300.0,21.7439,21.9304,21.7243,21.8813,86300.0
2009-04-15 13:00:00,22.3,22.32,22.15,22.23,108500.0,21.8912,21.9108,21.7439,21.8224,108500.0
2009-04-15 13:30:00,22.22,22.29,22.12,22.22,127900.0,21.8126,21.8813,21.7145,21.8126,127900.0
2009-04-15 14:00:00,22.23,22.37,22.07,22.12,193600.0,21.8224,21.9599,21.6654,21.7145,193600.0
2009-04-15 14:30:00,22.12,22.18,22.06,22.17,172700.0,21.7145,21.7734,21.6556,21.7635,172700.0
2009-04-15 15:00:00,22.17,22.29,22.12,22.21,199400.0,21.7635,21.8813,21.7145,21.8028,199400.0
2009-04-15 15:30:00,22.21,22.55,22.2,22.52,470500.0,21.8028,22.1366,21.793,22.1071,470500.0
2009-04-16 09:30:00,22.76,22.95,22.49,22.69,147900.0,22.3427,22.5292,22.0777,22.274,147900.0
2009-04-16 10:00:00,22.71,22.85,22.49,22.84,126800.0,22.2936,22.4311,22.0777,22.4213,126800.0
2009-04-16 10:30:00,22.84,22.97,22.8,22.96,178400.0,22.4213,22.5489,22.382,22.5391,178400.0
2009-04-16 11:00:00,22.96,23.07,22.87,23.06,147400.0,22.5391,22.647,22.4507,22.6372,147400.0
2009-04-16 11:30:00,23.07,23.19,23.05,23.08,118300.0,22.647,22.7648,22.6274,22.6569,118300.0
2009-04-16 12:00:00,23.07,23.17,22.96,23.02,112000.0,22.647,22.7452,22.5391,22.598,112000.0
2009-04-16 12:30:00,23.02,23.15,22.98,23.12,100700.0,22.598,22.7256,22.5587,22.6961,100700.0
2009-04-16 13:00:00,23.12,23.35,23.12,23.3,203000.0,22.6961,22.9219,22.6961,22.8728,203000.0
2009-04-16 13:30:00,23.31,23.35,23.21,23.29,159500.0,22.8826,22.9219,22.7845,22.863,159500.0
2009-04-16 14:00:00,23.28,23.65,23.28,23.63,229000.0,22.8532,23.2164,22.8532,23.1968,229000.0
2009-04-16 14:30:00,23.64,24.03,23.6,23.99,379700.0,23.2066,23.5894,23.1673,23.5502,379700.0
2009-04-16 15:00:00,24.0,24.07,23.8,23.88,327900.0,23.56,23.6287,23.3637,23.4422,327900.0
2009-04-16 15:30:00,23.87,23.88,23.59,23.7,489700.0,23.4324,23.4422,23.1575,23.2655,489700.0
2009-04-17 09:30:00,23.65,24.24,23.63,24.07,172900.0,23.2164,23.7956,23.1968,23.6287,172900.0
2009-04-17 10:00:00,24.07,24.38,24.04,24.37,185300.0,23.6287,23.933,23.5993,23.9232,185300.0
2009-04-17 10:30:00,24.36,24.39,24.0,24.09,224600.0,23.9134,23.9428,23.56,23.6483,224600.0
2009-04-17 11:00:00,24.09,24.33,24.07,24.2,161400.0,23.6483,23.8839,23.6287,23.7563,161400.0
2009-04-17 11:30:00,24.19,24.28,24.08,24.17,120500.0,23.7465,23.8349,23.6385,23.7269,120500.0
2009-04-17 12:00:00,24.18,24.29,24.16,24.29,85000.0,23.7367,23.8447,23.7171,23.8447,85000.0
2009-04-17 12:30:00,24.29,24.29,24.12,24.25,88200.0,23.8447,23.8447,23.6778,23.8054,88200.0
2009-04-17 13:00:00,24.25,24.45,24.24,24.43,152600.0,23.8054,24.0017,23.7956,23.9821,152600.0
2009-04-17 13:30:00,24.44,24.44,24.35,24.39,122600.0,23.9919,23.9919,23.9036,23.9428,122600.0
2009-04-17 14:00:00,24.39,24.42,24.21,24.25,216800.0,23.9428,23.9723,23.7661,23.8054,216800.0
2009-04-17 14:30:00,24.25,24.39,24.21,24.28,228200.0,23.8054,23.9428,23.7661,23.8349,228200.0
2009-04-17 15:00:00,24.28,24.47,24.27,24.43,317400.0,23.8349,24.0214,23.825,23.9821,317400.0
2009-04-17 15:30:00,24.43,24.48,24.23,24.3,555700.0,23.9821,24.0312,23.7858,23.8545,555700.0
2009-04-20 09:30:00,23.64,23.73,23.04,23.25,246500.0,23.2066,23.2949,22.6176,22.8237,246500.0
2009-04-20 10:00:00,23.25,23.25,22.84,22.94,361500.0,22.8237,22.8237,22.4213,22.5194,361500.0
2009-04-20 10:30:00,22.94,22.98,22.7,22.77,166300.0,22.5194,22.5587,22.2838,22.3525,166300.0
2009-04-20 11:00:00,22.78,23.01,22.7,22.98,82700.0,22.3624,22.5881,22.2838,22.5587,82700.0
2009-04-20 11:30:00,22.96,23.05,22.86,22.96,91900.0,22.5391,22.6274,22.4409,22.5391,91900.0
2009-04-20 12:00:00,22.96,23.03,22.9,23.0,122900.0,22.5391,22.6078,22.4802,22.5783,122900.0
2009-04-20 12:30:00,22.99,23.18,22.96,23.14,115100.0,22.5685,22.755,22.5391,22.7158,115100.0
2009-04-20 13:00:00,23.14,23.14,22.88,23.03,276800.0,22.7158,22.7158,22.4605,22.6078,276800.0
2009-04-20 13:30:00,23.03,23.13,23.0,23.0,103500.0,22.6078,22.7059,22.5783,22.5783,103500.0
2009-04-20 14:00:00,23.01,23.01,22.87,22.97,148600.0,22.5881,22.5881,22.4507,22.5489,148600.0
2009-04-20 14:30:00,22.95,22.97,22.83,22.85,173600.0,22.5292,22.5489,22.4114,22.4311,173600.0
2009-04-20 15:00:00,22.84,22.85,22.6,22.77,243500.0,22.4213,22.4311,22.1857,22.3525,243500.0
2009-04-20 15:30:00,22.77,22.96,22.68,22.73,376200.0,22.3525,22.5391,22.2642,22.3133,376200.0
2009-04-21 09:30:00,22.56,22.78,22.17,22.63,231100.0,22.1464,22.3624,21.7635,22.2151,231100.0
2009-04-21 10:00:00,22.61,22.66,22.3,22.5,316700.0,22.1955,22.2446,21.8912,22.0875,316700.0
2009-04-21 10:30:00,22.49,22.72,22.45,22.68,141700.0,22.0777,22.3035,22.0384,22.2642,141700.0
2009-04-21 11:00:00,22.69,23.15,22.61,23.06,231300.0,22.274,22.7256,22.1955,22.6372,231300.0
2009-04-21 11:30:00,23.05,23.27,23.03,23.1,158400.0,22.6274,22.8434,22.6078,22.6765,158400.0
2009-04-21 12:00:00,23.1,23.19,22.97,23.08,129700.0,22.6765,22.7648,22.5489,22.6569,129700.0
2009-04-21 12:30:00,23.1,23.22,22.91,22.98,101300.0,22.6765,22.7943,22.49,22.5587,101300.0
2009-04-21 13:00:00,22.97,23.11,22.86,22.9,132400.0,22.5489,22.6863,22.4409,22.4802,132400.0
2009-04-21 13:30:00,22.9,22.93,22.77,22.82,200300.0,22.4802,22.5096,22.3525,22.4016,200300.0
2009-04-21 14:00:00,22.82,22.93,22.7,22.89,122800.0,22.4016,22.5096,22.2838,22.4703,122800.0
2009-04-21 14:30:00,22.89,23.04,22.81,22.9,204600.0,22.4703,22.6176,22.3918,22.4802,204600.0
2009-04-21 15:00:00,22.91,23.1,22.88,22.91,317500.0,22.49,22.6765,22.4605,22.49,317500.0
2009-04-21 15:30:00,22.91,23.03,22.79,23.0,543500.0,22.49,22.6078,22.3722,22.5783,543500.0
2009-04-22 09:30:00,22.7,23.25,22.67,23.23,99400.0,22.2838,22.8237,22.2544,22.8041,99400.0
2009-04-22 10:00:00,23.23,23.86,23.23,23.78,139500.0,22.8041,23.4226,22.8041,23.344,139500.0
2009-04-22 10:30:00,23.8,23.93,23.65,23.73,230700.0,23.3637,23.4913,23.2164,23.2949,230700.0
2009-04-22 11:00:00,23.75,24.18,23.72,24.16,211400.0,23.3146,23.7367,23.2851,23.7171,211400.0
2009-04-22 11:30:00,24.16,24.45,24.16,24.38,174100.0,23.7171,24.0017,23.7171,23.933,174100.0
2009-04-22 12:00:00,24.38,24.42,24.12,24.13,142500.0,23.933,23.9723,23.6778,23.6876,142500.0
2009-04-22 12:30:00,24.13,24.15,23.74,23.97,155400.0,23.6876,23.7072,23.3048,23.5305,155400.0
2009-04-22 13:00:00,23.98,24.13,23.83,24.1,132700.0,23.5404,23.6876,23.3931,23.6582,132700.0
2009-04-22 13:30:00,24.11,24.11,23.81,23.87,207800.0,23.668,23.668,23.3735,23.4324,207800.0
2009-04-22 14:00:00,23.86,24.19,23.84,24.15,202600.0,23.4226,23.7465,23.4029,23.7072,202600.0
2009-04-22 14:30:00,24.15,24.4,24.15,24.23,220500.0,23.7072,23.9527,23.7072,23.7858,220500.0
2009-04-22 15:00:00,24.23,24.47,24.18,24.31,413600.0,23.7858,24.0214,23.7367,23.8643,413600.0
2009-04-22 15:30:00,24.31,24.35,23.81,23.86,593500.0,23.8643,23.9036,23.3735,23.4226,593500.0
2009-04-23 09:30:00,24.0,24.0,23.36,23.38,141400.0,23.56,23.56,22.9317,22.9514,141400.0
2009-04-23 10:00:00,23.35,23.45,23.01,23.38,202600.0,22.9219,23.0201,22.5881,22.9514,202600.0
2009-04-23 10:30:00,23.38,23.46,22.91,22.91,158200.0,22.9514,23.0299,22.49,22.49,158200.0
2009-04-23 11:00:00,22.92,23.01,22.59,22.66,229300.0,22.4998,22.5881,22.1758,22.2446,229300.0
2009-04-23 11:30:00,22.65,22.81,22.5,22.6,160300.0,22.2347,22.3918,22.0875,22.1857,160300.0
2009-04-23 12:00:00,22.61,23.02,22.55,22.99,122200.0,22.1955,22.598,22.1366,22.5685,122200.0
2009-04-23 12:30:00,22.98,23.07,22.75,23.03,129300.0,22.5587,22.647,22.3329,22.6078,129300.0
2009-04-23 13:00:00,23.04,23.27,23.03,23.16,88000.0,22.6176,22.8434,22.6078,22.7354,88000.0
2009-04-23 13:30:00,23.14,23.16,22.86,23.01,93900.0,22.7158,22.7354,22.4409,22.5881,93900.0
2009-04-23 14:00:00,23.01,23.12,22.81,23.08,104900.0,22.5881,22.6961,22.3918,22.6569,104900.0
2009-04-23 14:30:00,23.09,23.34,22.98,23.07,200100.0,22.6667,22.9121,22.5587,22.647,200100.0
2009-04-23 15:00:00,23.08,23.16,22.93,23.09,226500.0,22.6569,22.7354,22.5096,22.6667,226500.0
2009-04-23 15:30:00,23.08,23.55,23.0,23.49,406400.0,22.6569,23.1182,22.5783,23.0593,406400.0
2009-04-24 09:30:00,23.84,24.14,23.49,24.11,153100.0,23.4029,23.6974,23.0593,23.668,153100.0
2009-04-24 10:00:00,24.14,24.33,23.78,23.82,138700.0,23.6974,23.8839,23.344,23.3833,138700.0
2009-04-24 10:30:00,23.85,23.89,23.56,23.59,235100.0,23.4127,23.452,23.1281,23.1575,235100.0
2009-04-24 11:00:00,23.6,23.62,23.39,23.57,206400.0,23.1673,23.187,22.9612,23.1379,206400.0
2009-04-24 11:30:00,23.59,24.04,23.59,24.02,90300.0,23.1575,23.5993,23.1575,23.5796,90300.0
2009-04-24 12:00:00,24.01,24.03,23.87,23.89,71400.0,23.5698,23.5894,23.4324,23.452,71400.0
2009-04-24 12:30:00,23.87,24.03,23.81,23.89,147500.0,23.4324,23.5894,23.3735,23.452,147500.0
2009-04-24 13:00:00,23.87,24.06,23.82,23.99,69800.0,23.4324,23.6189,23.3833,23.5502,69800.0
2009-04-24 13:30:00,24.01,24.1,23.93,24.05,147600.0,23.5698,23.6582,23.4913,23.6091,147600.0
2009-04-24 14:00:00,24.05,24.18,23.58,23.95,227600.0,23.6091,23.7367,23.1477,23.5109,227600.0
2009-04-24 14:30:00,23.98,24.26,23.9,24.24,125700.0,23.5404,23.8152,23.4618,23.7956,125700.0
2009-04-24 15:00:00,24.24,24.27,24.0,24.09,224600.0,23.7956,23.825,23.56,23.6483,224600.0
2009-04-24 15:30:00,24.11,24.28,23.92,23.97,437400.0,23.668,23.8349,23.4815,23.5305,437400.0
2009-04-27 09:30:00,23.81,24.26,23.65,24.1,174600.0,23.3735,23.8152,23.2164,23.6582,174600.0
2009-04-27 10:00:00,24.13,24.25,23.7,24.21,227300.0,23.6876,23.8054,23.2655,23.7661,227300.0
2009-04-27 10:30:00,24.22,24.73,24.07,24.72,167100.0,23.776,24.2766,23.6287,24.2668,167100.0
2009-04-27 11:00:00,24.72,24.8,24.5,24.68,118800.0,24.2668,24.3453,24.0508,24.2275,118800.0
2009-04-27 11:30:00,24.68,24.72,24.54,24.71,82400.0,24.2275,24.2668,24.0901,24.257,82400.0
2009-04-27 12:00:00,24.71,24.9,24.57,24.62,114300.0,24.257,24.4435,24.1195,24.1686,114300.0
2009-04-27 12:30:00,24.64,24.67,24.23,24.36,95600.0,24.1883,24.2177,23.7858,23.9134,95600.0
2009-04-27 13:00:00,24.37,24.39,24.13,24.18,73300.0,23.9232,23.9428,23.6876,23.7367,73300.0
2009-04-27 13:30:00,24.19,24.19,24.0,24.14,81300.0,23.7465,23.7465,23.56,23.6974,81300.0
2009-04-27 14:00:00,24.14,24.24,24.03,24.23,66600.0,23.6974,23.7956,23.5894,23.7858,66600.0
2009-04-27 14:30:00,24.24,24.33,24.14,24.25,107800.0,23.7956,23.8839,23.6974,23.8054,107800.0
2009-04-27 15:00:00,24.27,24.42,24.1,24.32,161100.0,23.825,23.9723,23.6582,23.8741,161100.0
2009-04-27 15:30:00,24.3,24.47,24.18,24.34,358200.0,23.8545,24.0214,23.7367,23.8938,358200.0
2009-04-28 09:30:00,23.98,24.2,23.52,23.92,182800.0,23.5404,23.7563,23.0888,23.4815,182800.0
2009-04-28 10:00:00,23.92,24.07,23.82,23.9,181000.0,23.4815,23.6287,23.3833,23.4618,181000.0
2009-04-28 10:30:00,23.89,24.11,23.71,24.11,206500.0,23.452,23.668,23.2753,23.668,206500.0
2009-04-28 11:00:00,24.08,24.21,24.05,24.08,88900.0,23.6385,23.7661,23.6091,23.6385,88900.0
2009-04-28 11:30:00,24.08,24.32,24.0,24.16,174000.0,23.6385,23.8741,23.56,23.7171,174000.0
2009-04-28 12:00:00,24.17,24.44,24.17,24.39,87900.0,23.7269,23.9919,23.7269,23.9428,87900.0
2009-04-28 12:30:00,24.39,24.55,24.33,24.5,86300.0,23.9428,24.0999,23.8839,24.0508,86300.0
2009-04-28 13:00:00,24.5,24.56,24.35,24.42,107200.0,24.0508,24.1097,23.9036,23.9723,107200.0
2009-04-28 13:30:00,24.4,24.54,24.36,24.4,114100.0,23.9527,24.0901,23.9134,23.9527,114100.0
2009-04-28 14:00:00,24.4,24.65,24.36,24.55,179800.0,23.9527,24.1981,23.9134,24.0999,179800.0
2009-04-28 14:30:00,24.58,24.75,24.51,24.53,131600.0,24.1294,24.2962,24.0606,24.0803,131600.0
2009-04-28 15:00:00,24.53,24.62,24.26,24.26,179500.0,24.0803,24.1686,23.8152,23.8152,179500.0
2009-04-28 15:30:00,24.25,24.28,24.04,24.18,452700.0,23.8054,23.8349,23.5993,23.7367,452700.0
2009-04-29 09:30:00,24.38,24.61,23.95,24.38,198400.0,23.933,24.1588,23.5109,23.933,198400.0
2009-04-29 10:00:00,24.39,24.43,24.07,24.28,242600.0,23.9428,23.9821,23.6287,23.8349,242600.0
2009-04-29 10:30:00,24.27,24.7,24.21,24.56,151400.0,23.825,24.2472,23.7661,24.1097,151400.0
2009-04-29 11:00:00,24.58,24.85,24.55,24.8,109100.0,24.1294,24.3944,24.0999,24.3453,109100.0
2009-04-29 11:30:00,24.81,24.84,24.62,24.62,90700.0,24.3551,24.3846,24.1686,24.1686,90700.0
2009-04-29 12:00:00,24.62,24.62,24.39,24.44,149200.0,24.1686,24.1686,23.9428,23.9919,149200.0
2009-04-29 12:30:00,24.43,24.46,24.28,24.34,75200.0,23.9821,24.0116,23.8349,23.8938,75200.0
2009-04-29 13:00:00,24.35,24.46,24.32,24.38,126100.0,23.9036,24.0116,23.8741,23.933,126100.0
2009-04-29 13:30:00,24.38,24.44,24.1,24.12,192200.0,23.933,23.9919,23.6582,23.6778,192200.0
2009-04-29 14:00:00,24.12,24.27,23.93,24.18,280100.0,23.6778,23.825,23.4913,23.7367,280100.0
2009-04-29 14:30:00,24.19,24.37,24.09,24.29,232300.0,23.7465,23.9232,23.6483,23.8447,232300.0
2009-04-29 15:00:00,24.29,24.38,24.02,24.09,231800.0,23.8447,23.933,23.5796,23.6483,231800.0
2009-04-29 15:30:00,24.1,24.3,23.88,24.12,335000.0,23.6582,23.8545,23.4422,23.6778,335000.0
2009-04-30 09:30:00,24.39,24.56,23.71,23.74,322000.0,23.9428,24.1097,23.2753,23.3048,322000.0
2009-04-30 10:00:00,23.73,24.09,23.61,24.05,387900.0,23.2949,23.6483,23.1771,23.6091,387900.0
2009-04-30 10:30:00,24.06,24.07,23.79,23.81,178600.0,23.6189,23.6287,23.3538,23.3735,178600.0
2009-04-30 11:00:00,23.79,23.97,23.66,23.95,187000.0,23.3538,23.5305,23.2262,23.5109,187000.0
2009-04-30 11:30:00,23.95,24.01,23.77,23.81,173500.0,23.5109,23.5698,23.3342,23.3735,173500.0
2009-04-30 12:00:00,23.81,23.97,23.78,23.94,159000.0,23.3735,23.5305,23.344,23.5011,159000.0
2009-04-30 12:30:00,23.96,23.96,23.39,23.59,205700.0,23.5207,23.5207,22.9612,23.1575,205700.0
2009-04-30 13:00:00,23.59,23.71,23.39,23.44,128300.0,23.1575,23.2753,22.9612,23.0103,128300.0
2009-04-30 13:30:00,23.43,23.56,23.18,23.23,353300.0,23.0004,23.1281,22.755,22.8041,353300.0
2009-04-30 14:00:00,23.25,23.27,22.95,23.19,404200.0,22.8237,22.8434,22.5292,22.7648,404200.0
2009-04-30 14:30:00,23.18,23.19,22.75,23.0,407600.0,22.755,22.7648,22.3329,22.5783,407600.0
2009-04-30 15:00:00,23.0,23.03,22.75,22.91,596900.0,22.5783,22.6078,22.3329,22.49,596900.0
2009-04-30 15:30:00,22.91,23.12,22.71,22.74,926200.0,22.49,22.6961,22.2936,22.3231,926200.0
2009-05-01 09:30:00,22.49,22.88,22.49,22.77,310400.0,22.0777,22.4605,22.0777,22.3525,310400.0
2009-05-01 10:00:00,22.78,22.9,22.66,22.84,362300.0,22.3624,22.4802,22.2446,22.4213,362300.0
2009-05-01 10:30:00,22.84,22.97,22.79,22.83,312200.0,22.4213,22.5489,22.3722,22.4114,312200.0
2009-05-01 11:00:00,22.84,22.95,22.66,22.87,575600.0,22.4213,22.5292,22.2446,22.4507,575600.0
2009-05-01 11:30:00,22.87,23.03,22.79,22.89,150000.0,22.4507,22.6078,22.3722,22.4703,150000.0
2009-05-01 12:00:00,22.89,23.09,22.8,22.95,155300.0,22.4703,22.6667,22.382,22.5292,155300.0
2009-05-01 12:30:00,22.94,23.24,22.89,23.15,211600.0,22.5194,22.8139,22.4703,22.7256,211600.0
2009-05-01 13:00:00,23.17,23.26,23.09,23.25,140900.0,22.7452,22.8336,22.6667,22.8237,140900.0
2009-05-01 13:30:00,23.23,23.43,23.17,23.33,139000.0,22.8041,23.0004,22.7452,22.9023,139000.0
2009-05-01 14:00:00,23.32,23.4,23.12,23.15,165600.0,22.8925,22.971,22.6961,22.7256,165600.0
2009-05-01 14:30:00,23.16,23.21,23.01,23.01,144000.0,22.7354,22.7845,22.5881,22.5881,144000.0
2009-05-01 15:00:00,23.02,23.17,22.72,22.89,223500.0,22.598,22.7452,22.3035,22.4703,223500.0
2009-05-01 15:30:00,22.88,23.03,22.78,22.96,378800.0,22.4605,22.6078,22.3624,22.5391,378800.0
2009-05-04 09:30:00,22.98,23.15,22.54,23.15,328600.0,22.5587,22.7256,22.1268,22.7256,328600.0
2009-05-04 10:00:00,23.15,23.59,23.06,23.58,403500.0,22.7256,23.1575,22.6372,23.1477,403500.0
2009-05-04 10:30:00,23.58,23.59,23.39,23.47,304900.0,23.1477,23.1575,22.9612,23.0397,304900.0
2009-05-04 11:00:00,23.48,23.7,23.47,23.6,292800.0,23.0495,23.2655,23.0397,23.1673,292800.0
2009-05-04 11:30:00,23.6,23.71,23.4,23.53,232600.0,23.1673,23.2753,22.971,23.0986,232600.0
2009-05-04 12:00:00,23.52,23.74,23.38,23.45,222100.0,23.0888,23.3048,22.9514,23.0201,222100.0
2009-05-04 12:30:00,23.45,23.72,23.4,23.63,139700.0,23.0201,23.2851,22.971,23.1968,139700.0
2009-05-04 13:00:00,23.63,23.66,23.51,23.57,90100.0,23.1968,23.2262,23.079,23.1379,90100.0
2009-05-04 13:30:00,23.56,23.7,23.48,23.61,157400.0,23.1281,23.2655,23.0495,23.1771,157400.0
2009-05-04 14:00:00,23.6,23.62,23.35,23.48,124000.0,23.1673,23.187,22.9219,23.0495,124000.0
2009-05-04 14:30:00,23.48,23.49,23.24,23.35,349400.0,23.0495,23.0593,22.8139,22.9219,349400.0
2009-05-04 15:00:00,23.33,23.45,23.29,23.33,323400.0,22.9023,23.0201,22.863,22.9023,323400.0
2009-05-04 15:30:00,23.35,23.4,23.18,23.34,602900.0,22.9219,22.971,22.755,22.9121,602900.0
2009-05-05 09:30:00,23.62,23.66,22.55,23.27,489700.0,23.187,23.2262,22.1366,22.8434,489700.0
2009-05-05 10:00:00,23.28,23.72,23.13,23.66,424100.0,22.8532,23.2851,22.7059,23.2262,424100.0
2009-05-05 10:30:00,23.66,23.69,23.31,23.35,217200.0,23.2262,23.2557,22.8826,22.9219,217200.0
2009-05-05 11:00:00,23.35,23.5,23.33,23.48,169700.0,22.9219,23.0692,22.9023,23.0495,169700.0
2009-05-05 11:30:00,23.48,23.83,23.47,23.82,285900.0,23.0495,23.3931,23.0397,23.3833,285900.0
2009-05-05 12:00:00,23.83,23.86,23.68,23.71,109100.0,23.3931,23.4226,23.2459,23.2753,109100.0
2009-05-05 12:30:00,23.71,23.71,23.52,23.59,94000.0,23.2753,23.2753,23.0888,23.1575,94000.0
2009-05-05 13:00:00,23.59,23.7,23.53,23.55,107400.0,23.1575,23.2655,23.0986,23.1182,107400.0
2009-05-05 13:30:00,23.54,23.66,23.48,23.62,160900.0,23.1084,23.2262,23.0495,23.187,160900.0
2009-05-05 14:00:00,23.61,23.72,23.53,23.6,182300.0,23.1771,23.2851,23.0986,23.1673,182300.0
2009-05-05 14:30:00,23.6,23.87,23.59,23.81,340800.0,23.1673,23.4324,23.1575,23.3735,340800.0
2009-05-05 15:00:00,23.81,24.05,23.8,24.01,343700.0,23.3735,23.6091,23.3637,23.5698,343700.0
2009-05-05 15:30:00,24.02,24.2,24.0,24.11,432900.0,23.5796,23.7563,23.56,23.668,432900.0
2009-05-06 09:30:00,23.83,25.0,22.91,22.95,1345300.0,23.3931,24.5417,22.49,22.5292,1345300.0
2009-05-06 10:00:00,23.0,23.18,22.61,22.75,981800.0,22.5783,22.755,22.1955,22.3329,981800.0
2009-05-06 10:30:00,22.73,22.84,22.42,22.52,715500.0,22.3133,22.4213,22.009,22.1071,715500.0
2009-05-06 11:00:00,22.53,22.82,22.48,22.75,339300.0,22.1169,22.4016,22.0679,22.3329,339300.0
2009-05-06 11:30:00,22.76,23.62,22.71,23.59,480400.0,22.3427,23.187,22.2936,23.1575,480400.0
2009-05-06 12:00:00,23.59,23.98,23.56,23.93,307200.0,23.1575,23.5404,23.1281,23.4913,307200.0
2009-05-06 12:30:00,23.93,24.06,23.73,23.95,303700.0,23.4913,23.6189,23.2949,23.5109,303700.0
2009-05-06 13:00:00,23.94,24.0,23.38,23.39,382600.0,23.5011,23.56,22.9514,22.9612,382600.0
2009-05-06 13:30:00,23.38,23.68,23.24,23.56,403200.0,22.9514,23.2459,22.8139,23.1281,403200.0
2009-05-06 14:00:00,23.57,23.66,23.48,23.6,270400.0,23.1379,23.2262,23.0495,23.1673,270400.0
2009-05-06 14:30:00,23.6,23.76,23.38,23.45,238600.0,23.1673,23.3244,22.9514,23.0201,238600.0
2009-05-06 15:00:00,23.47,23.49,23.19,23.27,256700.0,23.0397,23.0593,22.7648,22.8434,256700.0
2009-05-06 15:30:00,23.28,23.4,23.14,23.32,568200.0,22.8532,22.971,22.7158,22.8925,568200.0
2009-05-07 09:30:00,23.82,24.39,23.27,23.41,513200.0,23.3833,23.9428,22.8434,22.9808,513200.0
2009-05-07 10:00:00,23.41,23.5,23.22,23.23,430700.0,22.9808,23.0692,22.7943,22.8041,430700.0
2009-05-07 10:30:00,23.23,23.31,23.02,23.13,261100.0,22.8041,22.8826,22.598,22.7059,261100.0
2009-05-07 11:00:00,23.12,23.27,23.05,23.27,193600.0,22.6961,22.8434,22.6274,22.8434,193600.0
2009-05-07 11:30:00,23.26,23.46,23.21,23.34,186800.0,22.8336,23.0299,22.7845,22.9121,186800.0
2009-05-07 12:00:00,23.36,23.4,23.17,23.28,83000.0,22.9317,22.971,22.7452,22.8532,83000.0
2009-05-07 12:30:00,23.28,23.49,23.26,23.41,92400.0,22.8532,23.0593,22.8336,22.9808,92400.0
2009-05-07 13:00:00,23.41,23.43,23.22,23.27,170300.0,22.9808,23.0004,22.7943,22.8434,170300.0
2009-05-07 13:30:00,23.27,23.31,22.9,23.02,183500.0,22.8434,22.8826,22.4802,22.598,183500.0
2009-05-07 14:00:00,23.03,23.03,22.78,22.9,149100.0,22.6078,22.6078,22.3624,22.4802,149100.0
2009-05-07 14:30:00,22.9,22.96,22.67,22.94,316800.0,22.4802,22.5391,22.2544,22.5194,316800.0
2009-05-07 15:00:00,22.93,23.04,22.78,22.94,211700.0,22.5096,22.6176,22.3624,22.5194,211700.0
2009-05-07 15:30:00,22.95,23.21,22.69,23.02,605800.0,22.5292,22.7845,22.274,22.598,605800.0
2009-05-08 09:30:00,23.41,23.52,23.18,23.48,189900.0,22.9808,23.0888,22.755,23.0495,189900.0
2009-05-08 10:00:00,23.47,23.5,22.9,23.05,291200.0,23.0397,23.0692,22.4802,22.6274,291200.0
2009-05-08 10:30:00,23.07,23.36,22.93,23.28,352400.0,22.647,22.9317,22.5096,22.8532,352400.0
2009-05-08 11:00:00,23.29,23.49,23.26,23.4,155900.0,22.863,23.0593,22.8336,22.971,155900.0
2009-05-08 11:30:00,23.41,23.48,23.34,23.44,161000.0,22.9808,23.0495,22.9121,23.0103,161000.0
2009-05-08 12:00:00,23.44,23.73,23.39,23.53,199700.0,23.0103,23.2949,22.9612,23.0986,199700.0
2009-05-08 12:30:00,23.53,23.62,23.44,23.59,183500.0,23.0986,23.187,23.0103,23.1575,183500.0
2009-05-08 13:00:00,23.61,23.68,23.5,23.56,136600.0,23.1771,23.2459,23.0692,23.1281,136600.0
2009-05-08 13:30:00,23.56,23.6,23.42,23.42,128900.0,23.1281,23.1673,22.9906,22.9906,128900.0
2009-05-08 14:00:00,23.42,23.75,23.42,23.68,148600.0,22.9906,23.3146,22.9906,23.2459,148600.0
2009-05-08 14:30:00,23.68,23.85,23.66,23.73,107900.0,23.2459,23.4127,23.2262,23.2949,107900.0
2009-05-08 15:00:00,23.73,23.77,23.46,23.59,187800.0,23.2949,23.3342,23.0299,23.1575,187800.0
2009-05-08 15:30:00,23.59,23.73,23.49,23.58,544600.0,23.1575,23.2949,23.0593,23.1477,544600.0
2009-05-11 09:30:00,23.05,23.35,22.32,22.7,384200.0,22.6274,22.9219,21.9108,22.2838,384200.0
2009-05-11 10:00:00,22.69,23.04,22.63,22.86,202900.0,22.274,22.6176,22.2151,22.4409,202900.0
2009-05-11 10:30:00,22.87,23.25,22.75,23.09,128500.0,22.4507,22.8237,22.3329,22.6667,128500.0
2009-05-11 11:00:00,23.12,23.25,23.04,23.15,61700.0,22.6961,22.8237,22.6176,22.7256,61700.0
2009-05-11 11:30:00,23.17,23.2,22.84,22.85,116100.0,22.7452,22.7747,22.4213,22.4311,116100.0
2009-05-11 12:00:00,22.83,22.93,22.74,22.91,125500.0,22.4114,22.5096,22.3231,22.49,125500.0
2009-05-11 12:30:00,22.9,22.95,22.79,22.82,98200.0,22.4802,22.5292,22.3722,22.4016,98200.0
2009-05-11 13:00:00,22.82,22.86,22.68,22.77,74500.0,22.4016,22.4409,22.2642,22.3525,74500.0
2009-05-11 13:30:00,22.77,22.84,22.7,22.72,95700.0,22.3525,22.4213,22.2838,22.3035,95700.0
2009-05-11 14:00:00,22.71,22.74,22.63,22.72,92900.0,22.2936,22.3231,22.2151,22.3035,92900.0
2009-05-11 14:30:00,22.75,22.89,22.66,22.7,161300.0,22.3329,22.4703,22.2446,22.2838,161300.0
2009-05-11 15:00:00,22.71,22.76,22.53,22.64,217800.0,22.2936,22.3427,22.1169,22.2249,217800.0
2009-05-11 15:30:00,22.64,22.69,22.54,22.6,316500.0,22.2249,22.274,22.1268,22.1857,316500.0
2009-05-12 09:30:00,22.71,23.35,22.65,22.97,300600.0,22.2936,22.9219,22.2347,22.5489,300600.0
2009-05-12 10:00:00,22.96,23.01,22.5,22.66,346500.0,22.5391,22.5881,22.0875,22.2446,346500.0
2009-05-12 10:30:00,22.65,22.8,22.5,22.77,185300.0,22.2347,22.382,22.0875,22.3525,185300.0
2009-05-12 11:00:00,22.79,22.81,22.6,22.71,109000.0,22.3722,22.3918,22.1857,22.2936,109000.0
2009-05-12 11:30:00,22.71,22.8,22.56,22.61,101700.0,22.2936,22.382,22.1464,22.1955,101700.0
2009-05-12 12:00:00,22.61,22.64,22.4,22.48,133100.0,22.1955,22.2249,21.9893,22.0679,133100.0
2009-05-12 12:30:00,22.5,22.54,22.24,22.27,100800.0,22.0875,22.1268,21.8323,21.8617,100800.0
2009-05-12 13:00:00,22.25,22.4,22.25,22.36,78000.0,21.8421,21.9893,21.8421,21.9501,78000.0
2009-05-12 13:30:00,22.36,22.61,22.3,22.42,96000.0,21.9501,22.1955,21.8912,22.009,96000.0
2009-05-12 14:00:00,22.42,22.63,22.39,22.49,81800.0,22.009,22.2151,21.9795,22.0777,81800.0
2009-05-12 14:30:00,22.48,22.89,22.44,22.79,116400.0,22.0679,22.4703,22.0286,22.3722,116400.0
2009-05-12 15:00:00,22.8,22.99,22.69,22.84,161000.0,22.382,22.5685,22.274,22.4213,161000.0
2009-05-12 15:30:00,22.84,22.88,22.55,22.73,380800.0,22.4213,22.4605,22.1366,22.3133,380800.0
2009-05-13 09:30:00,22.24,22.24,21.8,21.92,255400.0,21.8323,21.8323,21.4003,21.5181,255400.0
2009-05-13 10:00:00,21.93,22.26,21.8,22.17,205300.0,21.5279,21.8519,21.4003,21.7635,205300.0
2009-05-13 10:30:00,22.18,22.21,22.0,22.11,142500.0,21.7734,21.8028,21.5967,21.7046,142500.0
2009-05-13 11:00:00,22.1,22.1,21.85,21.91,177200.0,21.6948,21.6948,21.4494,21.5083,177200.0
2009-05-13 11:30:00,21.91,21.95,21.66,21.68,261500.0,21.5083,21.5476,21.2629,21.2825,261500.0
2009-05-13 12:00:00,21.67,21.72,21.61,21.72,187100.0,21.2727,21.3218,21.2138,21.3218,187100.0
2009-05-13 12:30:00,21.71,21.77,21.55,21.56,198000.0,21.312,21.3709,21.1549,21.1647,198000.0
2009-05-13 13:00:00,21.57,21.58,21.39,21.42,287600.0,21.1745,21.1844,20.9978,21.0273,287600.0
2009-05-13 13:30:00,21.41,21.6,21.37,21.6,150700.0,21.0175,21.204,20.9782,21.204,150700.0
2009-05-13 14:00:00,21.6,21.6,21.36,21.52,161100.0,21.204,21.204,20.9684,21.1255,161100.0
2009-05-13 14:30:00,21.5,21.68,21.47,21.67,153100.0,21.1058,21.2825,21.0764,21.2727,153100.0
2009-05-13 15:00:00,21.68,21.73,21.52,21.56,277000.0,21.2825,21.3316,21.1255,21.1647,277000.0
2009-05-13 15:30:00,21.57,21.69,21.51,21.54,404400.0,21.1745,21.2923,21.1156,21.1451,404400.0
2009-05-14 09:30:00,21.61,22.4,21.61,21.87,127600.0,21.2138,21.9893,21.2138,21.469,127600.0
2009-05-14 10:00:00,21.87,22.18,21.8,21.83,122000.0,21.469,21.7734,21.4003,21.4298,122000.0
2009-05-14 10:30:00,21.83,22.11,21.82,21.87,148300.0,21.4298,21.7046,21.42,21.469,148300.0
2009-05-14 11:00:00,21.89,22.22,21.89,22.01,89500.0,21.4887,21.8126,21.4887,21.6065,89500.0
2009-05-14 11:30:00,22.02,22.21,21.94,22.15,58200.0,21.6163,21.8028,21.5378,21.7439,58200.0
2009-05-14 12:00:00,22.15,22.35,22.12,22.2,68800.0,21.7439,21.9402,21.7145,21.793,68800.0
2009-05-14 12:30:00,22.18,22.37,22.18,22.27,108300.0,21.7734,21.9599,21.7734,21.8617,108300.0
2009-05-14 13:00:00,22.26,22.39,21.97,22.01,163600.0,21.8519,21.9795,21.5672,21.6065,163600.0
2009-05-14 13:30:00,22.01,22.18,21.99,21.99,63200.0,21.6065,21.7734,21.5868,21.5868,63200.0
2009-05-14 14:00:00,22.0,22.18,22.0,22.07,67300.0,21.5967,21.7734,21.5967,21.6654,67300.0
2009-05-14 14:30:00,22.08,22.18,21.81,21.86,335700.0,21.6752,21.7734,21.4101,21.4592,335700.0
2009-05-14 15:00:00,21.86,22.03,21.84,21.88,156900.0,21.4592,21.6261,21.4396,21.4789,156900.0
2009-05-14 15:30:00,21.88,22.0,21.78,21.85,257700.0,21.4789,21.5967,21.3807,21.4494,257700.0
2009-05-15 09:30:00,21.74,22.16,21.6,21.94,116300.0,21.3414,21.7537,21.204,21.5378,116300.0
2009-05-15 10:00:00,21.93,22.17,21.75,22.05,87300.0,21.5279,21.7635,21.3512,21.6457,87300.0
2009-05-15 10:30:00,22.04,22.29,22.01,22.1,47700.0,21.6359,21.8813,21.6065,21.6948,47700.0
2009-05-15 11:00:00,22.09,22.16,21.93,21.95,97500.0,21.685,21.7537,21.5279,21.5476,97500.0
2009-05-15 11:30:00,21.96,21.96,21.67,21.73,100400.0,21.5574,21.5574,21.2727,21.3316,100400.0
2009-05-15 12:00:00,21.72,21.82,21.67,21.7,120700.0,21.3218,21.42,21.2727,21.3022,120700.0
2009-05-15 12:30:00,21.68,21.81,21.65,21.74,77600.0,21.2825,21.4101,21.2531,21.3414,77600.0
2009-05-15 13:00:00,21.74,21.85,21.68,21.83,87800.0,21.3414,21.4494,21.2825,21.4298,87800.0
2009-05-15 13:30:00,21.83,21.91,21.8,21.85,102200.0,21.4298,21.5083,21.4003,21.4494,102200.0
2009-05-15 14:00:00,21.84,21.96,21.82,21.91,126000.0,21.4396,21.5574,21.42,21.5083,126000.0
2009-05-15 14:30:00,21.9,21.93,21.73,21.83,110500.0,21.4985,21.5279,21.3316,21.4298,110500.0
2009-05-15 15:00:00,21.83,22.0,21.74,21.95,166600.0,21.4298,21.5967,21.3414,21.5476,166600.0
2009-05-15 15:30:00,21.95,22.0,21.8,21.89,272800.0,21.5476,21.5967,21.4003,21.4887,272800.0
2009-05-18 09:30:00,22.16,22.27,21.96,22.08,104000.0,21.7537,21.8617,21.5574,21.6752,104000.0
2009-05-18 10:00:00,22.08,22.27,21.92,22.18,140500.0,21.6752,21.8617,21.5181,21.7734,140500.0
2009-05-18 10:30:00,22.19,22.42,22.14,22.38,128800.0,21.7832,22.009,21.7341,21.9697,128800.0
2009-05-18 11:00:00,22.4,22.44,22.0,22.1,144200.0,21.9893,22.0286,21.5967,21.6948,144200.0
2009-05-18 11:30:00,22.1,22.26,22.04,22.14,87300.0,21.6948,21.8519,21.6359,21.7341,87300.0
2009-05-18 12:00:00,22.16,22.24,22.1,22.23,78900.0,21.7537,21.8323,21.6948,21.8224,78900.0
2009-05-18 12:30:00,22.23,22.32,22.11,22.31,86400.0,21.8224,21.9108,21.7046,21.901,86400.0
2009-05-18 13:00:00,22.31,22.33,22.11,22.19,95800.0,21.901,21.9206,21.7046,21.7832,95800.0
2009-05-18 13:30:00,22.19,22.25,22.14,22.18,95100.0,21.7832,21.8421,21.7341,21.7734,95100.0
2009-05-18 14:00:00,22.17,22.25,22.07,22.14,132200.0,21.7635,21.8421,21.6654,21.7341,132200.0
2009-05-18 14:30:00,22.14,22.39,22.14,22.34,126600.0,21.7341,21.9795,21.7341,21.9304,126600.0
2009-05-18 15:00:00,22.34,22.38,22.23,22.27,155200.0,21.9304,21.9697,21.8224,21.8617,155200.0
2009-05-18 15:30:00,22.28,22.44,22.22,22.4,326000.0,21.8715,22.0286,21.8126,21.9893,326000.0
2009-05-19 09:30:00,22.45,22.45,21.9,22.0,262500.0,22.0384,22.0384,21.4985,21.5967,262500.0
2009-05-19 10:00:00,21.99,22.13,21.93,22.1,167200.0,21.5868,21.7243,21.5279,21.6948,167200.0
2009-05-19 10:30:00,22.1,22.24,22.05,22.17,139900.0,21.6948,21.8323,21.6457,21.7635,139900.0
2009-05-19 11:00:00,22.16,22.27,22.15,22.26,115900.0,21.7537,21.8617,21.7439,21.8519,115900.0
2009-05-19 11:30:00,22.27,22.33,22.18,22.25,83100.0,21.8617,21.9206,21.7734,21.8421,83100.0
2009-05-19 12:00:00,22.25,22.43,22.22,22.42,85500.0,21.8421,22.0188,21.8126,22.009,85500.0
2009-05-19 12:30:00,22.41,22.41,22.23,22.23,74100.0,21.9991,21.9991,21.8224,21.8224,74100.0
2009-05-19 13:00:00,22.23,22.42,22.22,22.39,48800.0,21.8224,22.009,21.8126,21.9795,48800.0
2009-05-19 13:30:00,22.39,22.42,22.2,22.27,83700.0,21.9795,22.009,21.793,21.8617,83700.0
2009-05-19 14:00:00,22.27,22.3,22.13,22.24,100000.0,21.8617,21.8912,21.7243,21.8323,100000.0
2009-05-19 14:30:00,22.24,22.29,22.19,22.22,85400.0,21.8323,21.8813,21.7832,21.8126,85400.0
2009-05-19 15:00:00,22.24,22.25,22.12,22.2,156300.0,21.8323,21.8421,21.7145,21.793,156300.0
2009-05-19 15:30:00,22.21,22.23,22.0,22.03,287200.0,21.8028,21.8224,21.5967,21.6261,287200.0
2009-05-20 09:30:00,22.24,22.42,21.72,22.35,163800.0,21.8323,22.009,21.3218,21.9402,163800.0
2009-05-20 10:00:00,22.36,22.53,22.27,22.4,127700.0,21.9501,22.1169,21.8617,21.9893,127700.0
2009-05-20 10:30:00,22.4,22.49,22.35,22.39,94000.0,21.9893,22.0777,21.9402,21.9795,94000.0
2009-05-20 11:00:00,22.4,22.46,22.13,22.15,100700.0,21.9893,22.0482,21.7243,21.7439,100700.0
2009-05-20 11:30:00,22.16,22.26,22.0,22.02,92300.0,21.7537,21.8519,21.5967,21.6163,92300.0
2009-05-20 12:00:00,22.03,22.07,21.8,21.88,201500.0,21.6261,21.6654,21.4003,21.4789,201500.0
2009-05-20 12:30:00,21.89,21.97,21.72,21.74,97600.0,21.4887,21.5672,21.3218,21.3414,97600.0
2009-05-20 13:00:00,21.74,21.85,21.66,21.8,84500.0,21.3414,21.4494,21.2629,21.4003,84500.0
2009-05-20 13:30:00,21.79,22.05,21.79,21.92,77100.0,21.3905,21.6457,21.3905,21.5181,77100.0
2009-05-20 14:00:00,21.92,22.02,21.76,21.93,110300.0,21.5181,21.6163,21.3611,21.5279,110300.0
2009-05-20 14:30:00,21.92,22.07,21.79,21.95,104500.0,21.5181,21.6654,21.3905,21.5476,104500.0
2009-05-20 15:00:00,21.96,21.97,21.68,21.69,162400.0,21.5574,21.5672,21.2825,21.2923,162400.0
2009-05-20 15:30:00,21.7,21.71,21.45,21.49,391400.0,21.3022,21.312,21.0567,21.096,391400.0
2009-05-21 09:30:00,21.2,21.28,20.89,20.95,483300.0,20.8113,20.8899,20.507,20.5659,483300.0
2009-05-21 10:00:00,20.9,21.03,20.66,20.7,170200.0,20.5168,20.6444,20.2812,20.3205,170200.0
2009-05-21 10:30:00,20.69,20.72,20.5,20.57,172000.0,20.3107,20.3401,20.1242,20.1929,172000.0
2009-05-21 11:00:00,20.58,20.59,20.46,20.51,144500.0,20.2027,20.2125,20.0849,20.134,144500.0
2009-05-21 11:30:00,20.51,20.89,20.51,20.88,64900.0,20.134,20.507,20.134,20.4972,64900.0
2009-05-21 12:00:00,20.88,20.96,20.85,20.85,154300.0,20.4972,20.5757,20.4677,20.4677,154300.0
2009-05-21 12:30:00,20.86,21.03,20.85,20.97,111200.0,20.4776,20.6444,20.4677,20.5855,111200.0
2009-05-21 13:00:00,20.96,21.08,20.92,20.96,82400.0,20.5757,20.6935,20.5365,20.5757,82400.0
2009-05-21 13:30:00,20.95,21.04,20.87,20.97,91500.0,20.5659,20.6543,20.4874,20.5855,91500.0
2009-05-21 14:00:00,20.97,21.01,20.87,20.9,168600.0,20.5855,20.6248,20.4874,20.5168,168600.0
2009-05-21 14:30:00,20.89,20.94,20.73,20.82,110500.0,20.507,20.5561,20.3499,20.4383,110500.0
2009-05-21 15:00:00,20.81,20.88,20.75,20.83,152500.0,20.4285,20.4972,20.3696,20.4481,152500.0
2009-05-21 15:30:00,20.83,20.97,20.78,20.92,334500.0,20.4481,20.5855,20.399,20.5365,334500.0
2009-05-22 09:30:00,21.02,21.31,20.76,20.97,167500.0,20.6346,20.9193,20.3794,20.5855,167500.0
2009-05-22 10:00:00,20.95,21.31,20.88,21.24,111400.0,20.5659,20.9193,20.4972,20.8506,111400.0
2009-05-22 10:30:00,21.23,21.31,21.03,21.28,94500.0,20.8408,20.9193,20.6444,20.8899,94500.0
2009-05-22 11:00:00,21.28,21.29,21.09,21.1,86000.0,20.8899,20.8997,20.7033,20.7132,86000.0
2009-05-22 11:30:00,21.1,21.12,21.0,21.09,60100.0,20.7132,20.7328,20.615,20.7033,60100.0
2009-05-22 12:00:00,21.08,21.21,21.02,21.02,86000.0,20.6935,20.8211,20.6346,20.6346,86000.0
2009-05-22 12:30:00,21.02,21.12,21.0,21.12,24400.0,20.6346,20.7328,20.615,20.7328,24400.0
2009-05-22 13:00:00,21.12,21.19,21.07,21.13,96600.0,20.7328,20.8015,20.6837,20.7426,96600.0
2009-05-22 13:30:00,21.14,21.22,21.02,21.22,136300.0,20.7524,20.831,20.6346,20.831,136300.0
2009-05-22 14:00:00,21.21,21.25,21.16,21.24,46800.0,20.8211,20.8604,20.7721,20.8506,46800.0
2009-05-22 14:30:00,21.22,21.3,21.2,21.3,59300.0,20.831,20.9095,20.8113,20.9095,59300.0
2009-05-22 15:00:00,21.29,21.33,21.12,21.15,113300.0,20.8997,20.9389,20.7328,20.7622,113300.0
2009-05-22 15:30:00,21.14,21.33,21.04,21.08,192700.0,20.7524,20.9389,20.6543,20.6935,192700.0
2009-05-26 09:30:00,20.85,21.43,20.64,21.37,155900.0,20.4677,21.0371,20.2616,20.9782,155900.0
2009-05-26 10:00:00,21.37,21.97,21.37,21.78,249700.0,20.9782,21.5672,20.9782,21.3807,249700.0
2009-05-26 10:30:00,21.8,21.93,21.66,21.8,92500.0,21.4003,21.5279,21.2629,21.4003,92500.0
2009-05-26 11:00:00,21.8,21.89,21.75,21.87,57200.0,21.4003,21.4887,21.3512,21.469,57200.0
2009-05-26 11:30:00,21.86,22.0,21.79,21.95,71000.0,21.4592,21.5967,21.3905,21.5476,71000.0
2009-05-26 12:00:00,21.95,22.01,21.93,21.97,86700.0,21.5476,21.6065,21.5279,21.5672,86700.0
2009-05-26 12:30:00,21.96,22.06,21.89,22.01,67100.0,21.5574,21.6556,21.4887,21.6065,67100.0
2009-05-26 13:00:00,22.03,22.03,21.87,21.96,52500.0,21.6261,21.6261,21.469,21.5574,52500.0
2009-05-26 13:30:00,21.95,22.1,21.91,22.1,72000.0,21.5476,21.6948,21.5083,21.6948,72000.0
2009-05-26 14:00:00,22.1,22.17,21.99,22.07,77400.0,21.6948,21.7635,21.5868,21.6654,77400.0
2009-05-26 14:30:00,22.08,22.14,21.86,21.86,112200.0,21.6752,21.7341,21.4592,21.4592,112200.0
2009-05-26 15:00:00,21.86,21.96,21.74,21.83,180400.0,21.4592,21.5574,21.3414,21.4298,180400.0
2009-05-26 15:30:00,21.8,21.89,21.7,21.85,448500.0,21.4003,21.4887,21.3022,21.4494,448500.0
2009-05-27 09:30:00,21.79,22.07,21.61,21.93,132100.0,21.3905,21.6654,21.2138,21.5279,132100.0
2009-05-27 10:00:00,21.94,22.05,21.68,21.85,116400.0,21.5378,21.6457,21.2825,21.4494,116400.0
2009-05-27 10:30:00,21.87,22.14,21.8,22.09,137700.0,21.469,21.7341,21.4003,21.685,137700.0
2009-05-27 11:00:00,22.11,22.11,21.98,21.99,177500.0,21.7046,21.7046,21.577,21.5868,177500.0
2009-05-27 11:30:00,21.99,22.13,21.96,22.1,138900.0,21.5868,21.7243,21.5574,21.6948,138900.0
2009-05-27 12:00:00,22.1,22.13,22.01,22.1,137000.0,21.6948,21.7243,21.6065,21.6948,137000.0
2009-05-27 12:30:00,22.1,22.12,21.98,22.0,98300.0,21.6948,21.7145,21.577,21.5967,98300.0
2009-05-27 13:00:00,22.01,22.15,21.99,22.11,111500.0,21.6065,21.7439,21.5868,21.7046,111500.0
2009-05-27 13:30:00,22.09,22.1,21.69,21.8,155600.0,21.685,21.6948,21.2923,21.4003,155600.0
2009-05-27 14:00:00,21.8,21.8,21.62,21.75,115600.0,21.4003,21.4003,21.2236,21.3512,115600.0
2009-05-27 14:30:00,21.75,21.98,21.67,21.91,284500.0,21.3512,21.577,21.2727,21.5083,284500.0
2009-05-27 15:00:00,21.91,21.95,21.62,21.68,283400.0,21.5083,21.5476,21.2236,21.2825,283400.0
2009-05-27 15:30:00,21.68,21.76,21.54,21.59,453000.0,21.2825,21.3611,21.1451,21.1942,453000.0
2009-05-28 09:30:00,21.64,22.04,21.36,21.36,225200.0,21.2433,21.6359,20.9684,20.9684,225200.0
2009-05-28 10:00:00,21.36,21.36,21.1,21.21,190500.0,20.9684,20.9684,20.7132,20.8211,190500.0
2009-05-28 10:30:00,21.2,21.49,21.11,21.47,141800.0,20.8113,21.096,20.723,21.0764,141800.0
2009-05-28 11:00:00,21.49,21.59,21.31,21.35,108600.0,21.096,21.1942,20.9193,20.9586,108600.0
2009-05-28 11:30:00,21.35,21.58,21.28,21.5,94200.0,20.9586,21.1844,20.8899,21.1058,94200.0
2009-05-28 12:00:00,21.5,21.54,21.21,21.21,100600.0,21.1058,21.1451,20.8211,20.8211,100600.0
2009-05-28 12:30:00,21.18,21.29,21.12,21.23,141800.0,20.7917,20.8997,20.7328,20.8408,141800.0
2009-05-28 13:00:00,21.23,21.63,21.23,21.51,159300.0,20.8408,21.2334,20.8408,21.1156,159300.0
2009-05-28 13:30:00,21.52,21.58,21.36,21.51,148600.0,21.1255,21.1844,20.9684,21.1156,148600.0
2009-05-28 14:00:00,21.51,21.68,21.44,21.6,73400.0,21.1156,21.2825,21.0469,21.204,73400.0
2009-05-28 14:30:00,21.62,21.77,21.54,21.65,108700.0,21.2236,21.3709,21.1451,21.2531,108700.0
2009-05-28 15:00:00,21.66,21.69,21.43,21.6,122500.0,21.2629,21.2923,21.0371,21.204,122500.0
2009-05-28 15:30:00,21.6,21.63,21.46,21.6,165000.0,21.204,21.2334,21.0666,21.204,165000.0
2009-05-29 09:30:00,21.89,22.47,21.84,22.37,409900.0,21.4887,22.058,21.4396,21.9599,409900.0
2009-05-29 10:00:00,22.37,22.42,22.06,22.38,252400.0,21.9599,22.009,21.6556,21.9697,252400.0
2009-05-29 10:30:00,22.37,22.53,22.13,22.5,151300.0,21.9599,22.1169,21.7243,22.0875,151300.0
2009-05-29 11:00:00,22.49,22.54,22.14,22.16,133300.0,22.0777,22.1268,21.7341,21.7537,133300.0
2009-05-29 11:30:00,22.15,22.27,22.07,22.15,106500.0,21.7439,21.8617,21.6654,21.7439,106500.0
2009-05-29 12:00:00,22.15,22.42,22.11,22.36,99900.0,21.7439,22.009,21.7046,21.9501,99900.0
2009-05-29 12:30:00,22.34,22.39,22.23,22.32,67300.0,21.9304,21.9795,21.8224,21.9108,67300.0
2009-05-29 13:00:00,22.31,22.38,22.3,22.33,63400.0,21.901,21.9697,21.8912,21.9206,63400.0
2009-05-29 13:30:00,22.33,22.45,22.29,22.29,79500.0,21.9206,22.0384,21.8813,21.8813,79500.0
2009-05-29 14:00:00,22.28,22.41,22.24,22.29,75700.0,21.8715,21.9991,21.8323,21.8813,75700.0
2009-05-29 14:30:00,22.31,22.4,22.29,22.38,160400.0,21.901,21.9893,21.8813,21.9697,160400.0
2009-05-29 15:00:00,22.38,22.54,22.36,22.51,273500.0,21.9697,22.1268,21.9501,22.0973,273500.0
2009-05-29 15:30:00,22.51,22.84,22.44,22.83,695400.0,22.0973,22.4213,22.0286,22.4114,695400.0
2009-06-01 09:30:00,23.19,23.8,23.19,23.69,168000.0,22.7648,23.3637,22.7648,23.2557,168000.0
2009-06-01 10:00:00,23.68,24.0,23.68,23.77,493100.0,23.2459,23.56,23.2459,23.3342,493100.0
2009-06-01 10:30:00,23.77,23.8,23.61,23.63,185200.0,23.3342,23.3637,23.1771,23.1968,185200.0
2009-06-01 11:00:00,23.62,23.85,23.58,23.83,223700.0,23.187,23.4127,23.1477,23.3931,223700.0
2009-06-01 11:30:00,23.84,24.09,23.82,24.0,197900.0,23.4029,23.6483,23.3833,23.56,197900.0
2009-06-01 12:00:00,24.0,24.01,23.87,23.98,85300.0,23.56,23.5698,23.4324,23.5404,85300.0
2009-06-01 12:30:00,23.98,24.05,23.87,23.88,87400.0,23.5404,23.6091,23.4324,23.4422,87400.0
2009-06-01 13:00:00,23.87,23.96,23.85,23.94,167600.0,23.4324,23.5207,23.4127,23.5011,167600.0
2009-06-01 13:30:00,23.93,23.97,23.78,23.93,130400.0,23.4913,23.5305,23.344,23.4913,130400.0
2009-06-01 14:00:00,23.94,23.97,23.69,23.69,145400.0,23.5011,23.5305,23.2557,23.2557,145400.0
2009-06-01 14:30:00,23.7,23.84,23.55,23.6,270300.0,23.2655,23.4029,23.1182,23.1673,270300.0
2009-06-01 15:00:00,23.6,23.7,23.46,23.69,347400.0,23.1673,23.2655,23.0299,23.2557,347400.0
2009-06-01 15:30:00,23.69,23.73,23.55,23.61,657700.0,23.2557,23.2949,23.1182,23.1771,657700.0
2009-06-02 09:30:00,23.49,23.81,23.3,23.51,273300.0,23.0593,23.3735,22.8728,23.079,273300.0
2009-06-02 10:00:00,23.53,24.0,23.5,23.66,246800.0,23.0986,23.56,23.0692,23.2262,246800.0
2009-06-02 10:30:00,23.68,23.72,23.5,23.64,115500.0,23.2459,23.2851,23.0692,23.2066,115500.0
2009-06-02 11:00:00,23.65,23.77,23.51,23.66,90800.0,23.2164,23.3342,23.079,23.2262,90800.0
2009-06-02 11:30:00,23.67,23.67,23.35,23.46,96000.0,23.236,23.236,22.9219,23.0299,96000.0
2009-06-02 12:00:00,23.47,23.61,23.28,23.29,104400.0,23.0397,23.1771,22.8532,22.863,104400.0
2009-06-02 12:30:00,23.3,23.52,23.3,23.48,65400.0,22.8728,23.0888,22.8728,23.0495,65400.0
2009-06-02 13:00:00,23.49,23.55,23.41,23.44,114800.0,23.0593,23.1182,22.9808,23.0103,114800.0
2009-06-02 13:30:00,23.44,23.53,23.44,23.48,100700.0,23.0103,23.0986,23.0103,23.0495,100700.0
2009-06-02 14:00:00,23.48,23.63,23.41,23.54,124300.0,23.0495,23.1968,22.9808,23.1084,124300.0
2009-06-02 14:30:00,23.54,23.64,23.47,23.5,120300.0,23.1084,23.2066,23.0397,23.0692,120300.0
2009-06-02 15:00:00,23.5,23.67,23.47,23.49,163900.0,23.0692,23.236,23.0397,23.0593,163900.0
2009-06-02 15:30:00,23.49,23.62,23.44,23.53,303400.0,23.0593,23.187,23.0103,23.0986,303400.0
2009-06-03 09:30:00,23.31,23.36,22.89,23.01,135500.0,22.8826,22.9317,22.4703,22.5881,135500.0
2009-06-03 10:00:00,23.0,23.04,22.76,22.95,143500.0,22.5783,22.6176,22.3427,22.5292,143500.0
2009-06-03 10:30:00,22.96,23.16,22.81,23.13,127300.0,22.5391,22.7354,22.3918,22.7059,127300.0
2009-06-03 11:00:00,23.14,23.28,23.02,23.16,147000.0,22.7158,22.8532,22.598,22.7354,147000.0
2009-06-03 11:30:00,23.15,23.17,22.91,22.95,93100.0,22.7256,22.7452,22.49,22.5292,93100.0
2009-06-03 12:00:00,22.93,22.94,22.74,22.78,77800.0,22.5096,22.5194,22.3231,22.3624,77800.0
2009-06-03 12:30:00,22.76,22.78,22.65,22.69,53400.0,22.3427,22.3624,22.2347,22.274,53400.0
2009-06-03 13:00:00,22.68,22.8,22.67,22.7,60500.0,22.2642,22.382,22.2544,22.2838,60500.0
2009-06-03 13:30:00,22.71,22.73,22.6,22.63,69200.0,22.2936,22.3133,22.1857,22.2151,69200.0
2009-06-03 14:00:00,22.63,22.73,22.6,22.71,74100.0,22.2151,22.3133,22.1857,22.2936,74100.0
2009-06-03 14:30:00,22.7,22.82,22.61,22.74,102000.0,22.2838,22.4016,22.1955,22.3231,102000.0
2009-06-03 15:00:00,22.73,22.83,22.66,22.67,148100.0,22.3133,22.4114,22.2446,22.2544,148100.0
2009-06-03 15:30:00,22.67,22.92,22.65,22.92,248600.0,22.2544,22.4998,22.2347,22.4998,248600.0
2009-06-04 09:30:00,23.07,23.51,23.04,23.24,154300.0,22.647,23.079,22.6176,22.8139,154300.0
2009-06-04 10:00:00,23.26,23.29,22.94,23.09,74100.0,22.8336,22.863,22.5194,22.6667,74100.0
2009-06-04 10:30:00,23.1,23.2,22.99,23.17,159600.0,22.6765,22.7747,22.5685,22.7452,159600.0
2009-06-04 11:00:00,23.18,23.36,23.14,23.34,94200.0,22.755,22.9317,22.7158,22.9121,94200.0
2009-06-04 11:30:00,23.35,23.47,23.3,23.34,118900.0,22.9219,23.0397,22.8728,22.9121,118900.0
2009-06-04 12:00:00,23.32,23.34,23.22,23.31,65000.0,22.8925,22.9121,22.7943,22.8826,65000.0
2009-06-04 12:30:00,23.32,23.44,23.27,23.29,60300.0,22.8925,23.0103,22.8434,22.863,60300.0
2009-06-04 13:00:00,23.31,23.57,23.3,23.56,109100.0,22.8826,23.1379,22.8728,23.1281,109100.0
2009-06-04 13:30:00,23.56,23.66,23.52,23.59,142800.0,23.1281,23.2262,23.0888,23.1575,142800.0
2009-06-04 14:00:00,23.6,23.73,23.58,23.69,233800.0,23.1673,23.2949,23.1477,23.2557,233800.0
2009-06-04 14:30:00,23.69,23.71,23.52,23.65,197500.0,23.2557,23.2753,23.0888,23.2164,197500.0
2009-06-04 15:00:00,23.64,23.72,23.53,23.67,221500.0,23.2066,23.2851,23.0986,23.236,221500.0
2009-06-04 15:30:00,23.67,23.75,23.52,23.7,394600.0,23.236,23.3146,23.0888,23.2655,394600.0
2009-06-05 09:30:00,24.81,24.9,24.25,24.48,680900.0,24.3551,24.4435,23.8054,24.0312,680900.0
2009-06-05 10:00:00,24.48,24.49,24.06,24.12,264000.0,24.0312,24.041,23.6189,23.6778,264000.0
2009-06-05 10:30:00,24.13,24.4,24.02,24.27,300100.0,23.6876,23.9527,23.5796,23.825,300100.0
2009-06-05 11:00:00,24.26,24.42,24.2,24.38,180300.0,23.8152,23.9723,23.7563,23.933,180300.0
2009-06-05 11:30:00,24.38,24.42,24.22,24.38,137900.0,23.933,23.9723,23.776,23.933,137900.0
2009-06-05 12:00:00,24.37,24.55,24.36,24.55,160800.0,23.9232,24.0999,23.9134,24.0999,160800.0
2009-06-05 12:30:00,24.55,24.68,24.52,24.65,190300.0,24.0999,24.2275,24.0705,24.1981,190300.0
2009-06-05 13:00:00,24.67,24.68,24.51,24.62,121200.0,24.2177,24.2275,24.0606,24.1686,121200.0
2009-06-05 13:30:00,24.63,24.64,24.47,24.52,125800.0,24.1784,24.1883,24.0214,24.0705,125800.0
2009-06-05 14:00:00,24.52,24.56,24.25,24.29,232600.0,24.0705,24.1097,23.8054,23.8447,232600.0
2009-06-05 14:30:00,24.28,24.43,24.25,24.34,207900.0,23.8349,23.9821,23.8054,23.8938,207900.0
2009-06-05 15:00:00,24.33,24.47,24.27,24.32,279400.0,23.8839,24.0214,23.825,23.8741,279400.0
2009-06-05 15:30:00,24.31,24.4,24.2,24.29,506900.0,23.8643,23.9527,23.7563,23.8447,506900.0
2009-06-08 09:30:00,24.1,24.21,23.87,23.97,166500.0,23.6582,23.7661,23.4324,23.5305,166500.0
2009-06-08 10:00:00,23.97,24.12,23.91,24.03,132700.0,23.5305,23.6778,23.4716,23.5894,132700.0
2009-06-08 10:30:00,24.03,24.14,24.01,24.05,124100.0,23.5894,23.6974,23.5698,23.6091,124100.0
2009-06-08 11:00:00,24.03,24.1,23.93,24.0,111700.0,23.5894,23.6582,23.4913,23.56,111700.0
2009-06-08 11:30:00,24.0,24.13,23.96,24.01,135800.0,23.56,23.6876,23.5207,23.5698,135800.0
2009-06-08 12:00:00,24.01,24.04,23.81,23.85,127600.0,23.5698,23.5993,23.3735,23.4127,127600.0
2009-06-08 12:30:00,23.86,23.91,23.78,23.87,123100.0,23.4226,23.4716,23.344,23.4324,123100.0
2009-06-08 13:00:00,23.86,23.96,23.81,23.94,60800.0,23.4226,23.5207,23.3735,23.5011,60800.0
2009-06-08 13:30:00,23.93,24.08,23.93,24.07,64100.0,23.4913,23.6385,23.4913,23.6287,64100.0
2009-06-08 14:00:00,24.07,24.07,23.95,24.01,54100.0,23.6287,23.6287,23.5109,23.5698,54100.0
2009-06-08 14:30:00,24.03,24.1,23.98,24.08,133400.0,23.5894,23.6582,23.5404,23.6385,133400.0
2009-06-08 15:00:00,24.09,24.27,23.99,24.22,256800.0,23.6483,23.825,23.5502,23.776,256800.0
2009-06-08 15:30:00,24.22,24.4,24.22,24.25,384100.0,23.776,23.9527,23.776,23.8054,384100.0
2009-06-09 09:30:00,24.38,25.1,24.35,24.9,242300.0,23.933,24.6398,23.9036,24.4435,242300.0
2009-06-09 10:00:00,24.9,25.15,24.75,25.13,386100.0,24.4435,24.6889,24.2962,24.6693,386100.0
2009-06-09 10:30:00,25.13,25.4,25.08,25.23,275100.0,24.6693,24.9343,24.6202,24.7674,275100.0
2009-06-09 11:00:00,25.22,25.25,25.08,25.08,196200.0,24.7576,24.7871,24.6202,24.6202,196200.0
2009-06-09 11:30:00,25.07,25.13,25.06,25.1,82300.0,24.6104,24.6693,24.6006,24.6398,82300.0
2009-06-09 12:00:00,25.11,25.29,25.09,25.24,97900.0,24.6496,24.8263,24.63,24.7773,97900.0
2009-06-09 12:30:00,25.25,25.44,25.23,25.41,137900.0,24.7871,24.9736,24.7674,24.9441,137900.0
2009-06-09 13:00:00,25.4,25.49,25.34,25.47,168800.0,24.9343,25.0227,24.8754,25.003,168800.0
2009-06-09 13:30:00,25.47,25.66,25.43,25.57,233000.0,25.003,25.1896,24.9638,25.1012,233000.0
2009-06-09 14:00:00,25.58,25.64,25.54,25.6,119100.0,25.111,25.1699,25.0718,25.1307,119100.0
2009-06-09 14:30:00,25.61,25.65,25.46,25.55,195700.0,25.1405,25.1797,24.9932,25.0816,195700.0
2009-06-09 15:00:00,25.56,25.6,25.45,25.49,321600.0,25.0914,25.1307,24.9834,25.0227,321600.0
2009-06-09 15:30:00,25.49,25.59,25.33,25.37,513900.0,25.0227,25.1208,24.8656,24.9049,513900.0
2009-06-10 09:30:00,25.66,25.8,25.14,25.4,451900.0,25.1896,25.327,24.6791,24.9343,451900.0
2009-06-10 10:00:00,25.42,25.43,25.15,25.26,308300.0,24.954,24.9638,24.6889,24.7969,308300.0
2009-06-10 10:30:00,25.27,25.43,25.09,25.13,154400.0,24.8067,24.9638,24.63,24.6693,154400.0
2009-06-10 11:00:00,25.11,25.14,24.9,24.95,128400.0,24.6496,24.6791,24.4435,24.4926,128400.0
2009-06-10 11:30:00,24.96,25.15,24.95,25.06,83400.0,24.5024,24.6889,24.4926,24.6006,83400.0
2009-06-10 12:00:00,25.06,25.22,25.02,25.14,130100.0,24.6006,24.7576,24.5613,24.6791,130100.0
2009-06-10 12:30:00,25.15,25.2,25.08,25.14,73400.0,24.6889,24.738,24.6202,24.6791,73400.0
2009-06-10 13:00:00,25.14,25.16,24.93,24.98,170400.0,24.6791,24.6987,24.4729,24.522,170400.0
2009-06-10 13:30:00,24.98,25.0,24.9,24.98,113500.0,24.522,24.5417,24.4435,24.522,113500.0
2009-06-10 14:00:00,24.98,25.14,24.91,25.06,139600.0,24.522,24.6791,24.4533,24.6006,139600.0
2009-06-10 14:30:00,25.05,25.15,24.99,25.09,258900.0,24.5907,24.6889,24.5318,24.63,258900.0
2009-06-10 15:00:00,25.09,25.12,24.98,25.05,246600.0,24.63,24.6595,24.522,24.5907,246600.0
2009-06-10 15:30:00,25.04,25.29,25.03,25.24,445800.0,24.5809,24.8263,24.5711,24.7773,445800.0
2009-06-11 09:30:00,25.25,25.49,24.77,24.96,154800.0,24.7871,25.0227,24.3159,24.5024,154800.0
2009-06-11 10:00:00,24.97,25.0,24.8,24.81,209100.0,24.5122,24.5417,24.3453,24.3551,209100.0
2009-06-11 10:30:00,24.82,24.85,24.65,24.66,146900.0,24.365,24.3944,24.1981,24.2079,146900.0
2009-06-11 11:00:00,24.65,24.7,24.6,24.67,82600.0,24.1981,24.2472,24.149,24.2177,82600.0
2009-06-11 11:30:00,24.67,24.69,24.54,24.56,75100.0,24.2177,24.2373,24.0901,24.1097,75100.0
2009-06-11 12:00:00,24.55,24.62,24.5,24.5,81400.0,24.0999,24.1686,24.0508,24.0508,81400.0
2009-06-11 12:30:00,24.5,24.66,24.5,24.64,100600.0,24.0508,24.2079,24.0508,24.1883,100600.0
2009-06-11 13:00:00,24.65,24.82,24.64,24.8,107000.0,24.1981,24.365,24.1883,24.3453,107000.0
2009-06-11 13:30:00,24.81,24.86,24.74,24.78,87200.0,24.3551,24.4042,24.2864,24.3257,87200.0
2009-06-11 14:00:00,24.78,24.81,24.68,24.71,96600.0,24.3257,24.3551,24.2275,24.257,96600.0
2009-06-11 14:30:00,24.74,24.79,24.67,24.77,119900.0,24.2864,24.3355,24.2177,24.3159,119900.0
2009-06-11 15:00:00,24.77,24.85,24.74,24.76,110800.0,24.3159,24.3944,24.2864,24.3061,110800.0
2009-06-11 15:30:00,24.75,24.84,24.66,24.74,286200.0,24.2962,24.3846,24.2079,24.2864,286200.0
2009-06-12 09:30:00,24.59,24.63,24.27,24.51,113800.0,24.1392,24.1784,23.825,24.0606,113800.0
2009-06-12 10:00:00,24.48,24.59,24.47,24.5,130200.0,24.0312,24.1392,24.0214,24.0508,130200.0
2009-06-12 10:30:00,24.5,24.7,24.49,24.67,101900.0,24.0508,24.2472,24.041,24.2177,101900.0
2009-06-12 11:00:00,24.66,24.68,24.54,24.56,140400.0,24.2079,24.2275,24.0901,24.1097,140400.0
2009-06-12 11:30:00,24.55,24.56,24.47,24.49,95200.0,24.0999,24.1097,24.0214,24.041,95200.0
2009-06-12 12:00:00,24.5,24.57,24.49,24.56,72600.0,24.0508,24.1195,24.041,24.1097,72600.0
2009-06-12 12:30:00,24.55,24.59,24.43,24.59,82600.0,24.0999,24.1392,23.9821,24.1392,82600.0
2009-06-12 13:00:00,24.6,24.61,24.39,24.46,87200.0,24.149,24.1588,23.9428,24.0116,87200.0
2009-06-12 13:30:00,24.45,24.53,24.43,24.52,70400.0,24.0017,24.0803,23.9821,24.0705,70400.0
2009-06-12 14:00:00,24.53,24.53,24.39,24.4,84300.0,24.0803,24.0803,23.9428,23.9527,84300.0
2009-06-12 14:30:00,24.4,24.53,24.39,24.46,198300.0,23.9527,24.0803,23.9428,24.0116,198300.0
2009-06-12 15:00:00,24.46,24.58,24.45,24.55,327200.0,24.0116,24.1294,24.0017,24.0999,327200.0
2009-06-12 15:30:00,24.57,24.68,24.48,24.67,261500.0,24.1195,24.2275,24.0312,24.2177,261500.0
2009-06-15 09:30:00,24.44,24.6,23.76,23.93,210900.0,23.9919,24.149,23.3244,23.4913,210900.0
2009-06-15 10:00:00,23.95,23.98,23.77,23.8,154000.0,23.5109,23.5404,23.3342,23.3637,154000.0
2009-06-15 10:30:00,23.8,23.81,23.51,23.54,193200.0,23.3637,23.3735,23.079,23.1084,193200.0
2009-06-15 11:00:00,23.54,23.56,23.23,23.27,261900.0,23.1084,23.1281,22.8041,22.8434,261900.0
2009-06-15 11:30:00,23.27,23.48,23.27,23.36,138000.0,22.8434,23.0495,22.8434,22.9317,138000.0
2009-06-15 12:00:00,23.35,23.46,23.3,23.31,176700.0,22.9219,23.0299,22.8728,22.8826,176700.0
2009-06-15 12:30:00,23.32,23.47,23.24,23.34,156300.0,22.8925,23.0397,22.8139,22.9121,156300.0
2009-06-15 13:00:00,23.34,23.34,23.18,23.18,184400.0,22.9121,22.9121,22.755,22.755,184400.0
2009-06-15 13:30:00,23.18,23.27,23.11,23.21,191000.0,22.755,22.8434,22.6863,22.7845,191000.0
2009-06-15 14:00:00,23.22,23.33,23.18,23.26,114200.0,22.7943,22.9023,22.755,22.8336,114200.0
2009-06-15 14:30:00,23.26,23.29,23.18,23.29,180900.0,22.8336,22.863,22.755,22.863,180900.0
2009-06-15 15:00:00,23.3,23.41,23.24,23.36,232800.0,22.8728,22.9808,22.8139,22.9317,232800.0
2009-06-15 15:30:00,23.37,23.5,23.33,23.42,450200.0,22.9415,23.0692,22.9023,22.9906,450200.0
2009-06-16 09:30:00,23.68,23.9,23.63,23.7,158200.0,23.2459,23.4618,23.1968,23.2655,158200.0
2009-06-16 10:00:00,23.7,23.89,23.48,23.5,236500.0,23.2655,23.452,23.0495,23.0692,236500.0
2009-06-16 10:30:00,23.5,23.62,23.38,23.41,152500.0,23.0692,23.187,22.9514,22.9808,152500.0
2009-06-16 11:00:00,23.43,23.55,23.34,23.37,129400.0,23.0004,23.1182,22.9121,22.9415,129400.0
2009-06-16 11:30:00,23.36,23.41,23.05,23.06,221300.0,22.9317,22.9808,22.6274,22.6372,221300.0
2009-06-16 12:00:00,23.07,23.1,22.96,23.07,197500.0,22.647,22.6765,22.5391,22.647,197500.0
2009-06-16 12:30:00,23.07,23.07,22.83,22.95,154300.0,22.647,22.647,22.4114,22.5292,154300.0
2009-06-16 13:00:00,22.94,23.0,22.77,22.83,129500.0,22.5194,22.5783,22.3525,22.4114,129500.0
2009-06-16 13:30:00,22.83,22.85,22.74,22.8,128700.0,22.4114,22.4311,22.3231,22.382,128700.0
2009-06-16 14:00:00,22.78,22.79,22.66,22.75,143700.0,22.3624,22.3722,22.2446,22.3329,143700.0
2009-06-16 14:30:00,22.74,22.84,22.65,22.8,197900.0,22.3231,22.4213,22.2347,22.382,197900.0
2009-06-16 15:00:00,22.8,22.91,22.74,22.86,196800.0,22.382,22.49,22.3231,22.4409,196800.0
2009-06-16 15:30:00,22.86,23.04,22.82,22.85,351700.0,22.4409,22.6176,22.4016,22.4311,351700.0
2009-06-17 09:30:00,22.76,22.97,22.5,22.51,144000.0,22.3427,22.5489,22.0875,22.0973,144000.0
2009-06-17 10:00:00,22.5,22.76,22.46,22.53,135400.0,22.0875,22.3427,22.0482,22.1169,135400.0
2009-06-17 10:30:00,22.54,22.65,22.43,22.63,87200.0,22.1268,22.2347,22.0188,22.2151,87200.0
2009-06-17 11:00:00,22.63,22.91,22.62,22.88,82900.0,22.2151,22.49,22.2053,22.4605,82900.0
2009-06-17 11:30:00,22.89,22.97,22.78,22.86,156400.0,22.4703,22.5489,22.3624,22.4409,156400.0
2009-06-17 12:00:00,22.87,23.02,22.85,22.96,138300.0,22.4507,22.598,22.4311,22.5391,138300.0
2009-06-17 12:30:00,22.96,23.1,22.91,23.05,160700.0,22.5391,22.6765,22.49,22.6274,160700.0
2009-06-17 13:00:00,23.05,23.05,22.96,23.01,130200.0,22.6274,22.6274,22.5391,22.5881,130200.0
2009-06-17 13:30:00,23.03,23.24,23.02,23.15,100100.0,22.6078,22.8139,22.598,22.7256,100100.0
2009-06-17 14:00:00,23.16,23.19,23.03,23.09,134400.0,22.7354,22.7648,22.6078,22.6667,134400.0
2009-06-17 14:30:00,23.1,23.12,22.84,22.87,166600.0,22.6765,22.6961,22.4213,22.4507,166600.0
2009-06-17 15:00:00,22.88,22.9,22.66,22.68,281300.0,22.4605,22.4802,22.2446,22.2642,281300.0
2009-06-17 15:30:00,22.68,22.88,22.65,22.72,308500.0,22.2642,22.4605,22.2347,22.3035,308500.0
2009-06-18 09:30:00,22.75,22.86,22.27,22.82,130300.0,22.3329,22.4409,21.8617,22.4016,130300.0
2009-06-18 10:00:00,22.83,23.0,22.76,22.85,100600.0,22.4114,22.5783,22.3427,22.4311,100600.0
2009-06-18 10:30:00,22.84,22.87,22.43,22.47,89800.0,22.4213,22.4507,22.0188,22.058,89800.0
2009-06-18 11:00:00,22.5,22.71,22.48,22.64,77100.0,22.0875,22.2936,22.0679,22.2249,77100.0
2009-06-18 11:30:00,22.63,22.68,22.59,22.64,95800.0,22.2151,22.2642,22.1758,22.2249,95800.0
2009-06-18 12:00:00,22.63,22.66,22.59,22.62,74400.0,22.2151,22.2446,22.1758,22.2053,74400.0
2009-06-18 12:30:00,22.62,22.68,22.57,22.63,69600.0,22.2053,22.2642,22.1562,22.2151,69600.0
2009-06-18 13:00:00,22.62,22.76,22.58,22.62,73000.0,22.2053,22.3427,22.166,22.2053,73000.0
2009-06-18 13:30:00,22.63,22.64,22.47,22.5,117100.0,22.2151,22.2249,22.058,22.0875,117100.0
2009-06-18 14:00:00,22.5,22.53,22.4,22.47,140000.0,22.0875,22.1169,21.9893,22.058,140000.0
2009-06-18 14:30:00,22.46,22.55,22.42,22.55,149800.0,22.0482,22.1366,22.009,22.1366,149800.0
2009-06-18 15:00:00,22.55,22.61,22.53,22.6,169400.0,22.1366,22.1955,22.1169,22.1857,169400.0
2009-06-18 15:30:00,22.6,22.62,22.44,22.54,359200.0,22.1857,22.2053,22.0286,22.1268,359200.0
2009-06-19 09:30:00,22.93,23.05,22.76,22.8,240000.0,22.5096,22.6274,22.3427,22.382,240000.0
2009-06-19 10:00:00,22.8,22.86,22.72,22.82,83900.0,22.382,22.4409,22.3035,22.4016,83900.0
2009-06-19 10:30:00,22.82,23.07,22.81,23.01,157100.0,22.4016,22.647,22.3918,22.5881,157100.0
2009-06-19 11:00:00,23.02,23.07,23.01,23.05,64400.0,22.598,22.647,22.5881,22.6274,64400.0
2009-06-19 11:30:00,23.06,23.11,23.02,23.05,65900.0,22.6372,22.6863,22.598,22.6274,65900.0
2009-06-19 12:00:00,23.04,23.07,22.89,22.94,104700.0,22.6176,22.647,22.4703,22.5194,104700.0
2009-06-19 12:30:00,22.94,22.99,22.87,22.88,47700.0,22.5194,22.5685,22.4507,22.4605,47700.0
2009-06-19 13:00:00,22.88,22.89,22.78,22.84,53000.0,22.4605,22.4703,22.3624,22.4213,53000.0
2009-06-19 13:30:00,22.82,22.88,22.82,22.83,49900.0,22.4016,22.4605,22.4016,22.4114,49900.0
2009-06-19 14:00:00,22.81,22.86,22.63,22.7,95400.0,22.3918,22.4409,22.2151,22.2838,95400.0
2009-06-19 14:30:00,22.69,22.83,22.68,22.81,99400.0,22.274,22.4114,22.2642,22.3918,99400.0
2009-06-19 15:00:00,22.8,22.97,22.77,22.97,158500.0,22.382,22.5489,22.3525,22.5489,158500.0
2009-06-19 15:30:00,22.96,23.0,22.78,22.82,198300.0,22.5391,22.5783,22.3624,22.4016,198300.0
2009-06-22 09:30:00,22.41,22.52,21.83,21.87,201700.0,21.9991,22.1071,21.4298,21.469,201700.0
2009-06-22 10:00:00,21.86,21.97,21.78,21.92,173700.0,21.4592,21.5672,21.3807,21.5181,173700.0
2009-06-22 10:30:00,21.92,22.04,21.85,21.94,303300.0,21.5181,21.6359,21.4494,21.5378,303300.0
2009-06-22 11:00:00,21.93,21.95,21.79,21.93,139600.0,21.5279,21.5476,21.3905,21.5279,139600.0
2009-06-22 11:30:00,21.93,21.99,21.72,21.74,160800.0,21.5279,21.5868,21.3218,21.3414,160800.0
2009-06-22 12:00:00,21.75,21.85,21.67,21.74,129800.0,21.3512,21.4494,21.2727,21.3414,129800.0
2009-06-22 12:30:00,21.75,21.87,21.69,21.77,154600.0,21.3512,21.469,21.2923,21.3709,154600.0
2009-06-22 13:00:00,21.77,21.78,21.55,21.6,78400.0,21.3709,21.3807,21.1549,21.204,78400.0
2009-06-22 13:30:00,21.6,21.61,21.54,21.55,67400.0,21.204,21.2138,21.1451,21.1549,67400.0
2009-06-22 14:00:00,21.55,21.6,21.51,21.52,108500.0,21.1549,21.204,21.1156,21.1255,108500.0
2009-06-22 14:30:00,21.51,21.66,21.5,21.6,141300.0,21.1156,21.2629,21.1058,21.204,141300.0
2009-06-22 15:00:00,21.61,21.67,21.57,21.6,163200.0,21.2138,21.2727,21.1745,21.204,163200.0
2009-06-22 15:30:00,21.6,21.66,21.42,21.43,285200.0,21.204,21.2629,21.0273,21.0371,285200.0
2009-06-23 09:30:00,21.5,21.74,21.3,21.51,242900.0,21.1058,21.3414,20.9095,21.1156,242900.0
2009-06-23 10:00:00,21.51,21.64,21.22,21.23,170700.0,21.1156,21.2433,20.831,20.8408,170700.0
2009-06-23 10:30:00,21.23,21.38,21.06,21.18,117800.0,20.8408,20.988,20.6739,20.7917,117800.0
2009-06-23 11:00:00,21.18,21.22,21.02,21.05,127200.0,20.7917,20.831,20.6346,20.6641,127200.0
2009-06-23 11:30:00,21.04,21.48,21.04,21.46,93800.0,20.6543,21.0862,20.6543,21.0666,93800.0
2009-06-23 12:00:00,21.47,21.56,21.39,21.56,127100.0,21.0764,21.1647,20.9978,21.1647,127100.0
2009-06-23 12:30:00,21.56,21.73,21.55,21.62,140100.0,21.1647,21.3316,21.1549,21.2236,140100.0
2009-06-23 13:00:00,21.62,21.76,21.6,21.66,65900.0,21.2236,21.3611,21.204,21.2629,65900.0
2009-06-23 13:30:00,21.66,21.69,21.52,21.52,71800.0,21.2629,21.2923,21.1255,21.1255,71800.0
2009-06-23 14:00:00,21.52,21.75,21.5,21.7,94100.0,21.1255,21.3512,21.1058,21.3022,94100.0
2009-06-23 14:30:00,21.7,21.71,21.57,21.65,123500.0,21.3022,21.312,21.1745,21.2531,123500.0
2009-06-23 15:00:00,21.64,21.82,21.61,21.81,213300.0,21.2433,21.42,21.2138,21.4101,213300.0
2009-06-23 15:30:00,21.81,21.81,21.65,21.71,359100.0,21.4101,21.4101,21.2531,21.312,359100.0
2009-06-24 09:30:00,21.85,22.33,21.78,22.33,202100.0,21.4494,21.9206,21.3807,21.9206,202100.0
2009-06-24 10:00:00,22.32,22.51,22.2,22.45,146900.0,21.9108,22.0973,21.793,22.0384,146900.0
2009-06-24 10:30:00,22.45,22.55,22.32,22.51,122000.0,22.0384,22.1366,21.9108,22.0973,122000.0
2009-06-24 11:00:00,22.51,22.56,22.39,22.41,84700.0,22.0973,22.1464,21.9795,21.9991,84700.0
2009-06-24 11:30:00,22.42,22.49,22.34,22.35,71600.0,22.009,22.0777,21.9304,21.9402,71600.0
2009-06-24 12:00:00,22.36,22.38,22.24,22.24,73300.0,21.9501,21.9697,21.8323,21.8323,73300.0
2009-06-24 12:30:00,22.25,22.25,22.12,22.17,71900.0,21.8421,21.8421,21.7145,21.7635,71900.0
2009-06-24 13:00:00,22.17,22.24,22.17,22.23,35800.0,21.7635,21.8323,21.7635,21.8224,35800.0
2009-06-24 13:30:00,22.23,22.24,22.17,22.18,93000.0,21.8224,21.8323,21.7635,21.7734,93000.0
2009-06-24 14:00:00,22.19,22.3,22.0,22.03,128100.0,21.7832,21.8912,21.5967,21.6261,128100.0
2009-06-24 14:30:00,22.04,22.2,22.0,22.07,233700.0,21.6359,21.793,21.5967,21.6654,233700.0
2009-06-24 15:00:00,22.07,22.15,21.95,22.08,242300.0,21.6654,21.7439,21.5476,21.6752,242300.0
2009-06-24 15:30:00,22.08,22.12,21.95,22.11,260000.0,21.6752,21.7145,21.5476,21.7046,260000.0
2009-06-25 09:30:00,22.04,22.58,21.92,22.55,143300.0,21.6359,22.166,21.5181,22.1366,143300.0
2009-06-25 10:00:00,22.55,22.79,22.55,22.71,193500.0,22.1366,22.3722,22.1366,22.2936,193500.0
2009-06-25 10:30:00,22.71,22.72,22.4,22.44,92500.0,22.2936,22.3035,21.9893,22.0286,92500.0
2009-06-25 11:00:00,22.44,22.5,22.39,22.5,69300.0,22.0286,22.0875,21.9795,22.0875,69300.0
2009-06-25 11:30:00,22.5,22.73,22.47,22.68,98000.0,22.0875,22.3133,22.058,22.2642,98000.0
2009-06-25 12:00:00,22.7,22.85,22.65,22.82,133600.0,22.2838,22.4311,22.2347,22.4016,133600.0
2009-06-25 12:30:00,22.83,22.85,22.69,22.77,66300.0,22.4114,22.4311,22.274,22.3525,66300.0
2009-06-25 13:00:00,22.77,22.99,22.75,22.86,116800.0,22.3525,22.5685,22.3329,22.4409,116800.0
2009-06-25 13:30:00,22.85,22.9,22.84,22.88,96900.0,22.4311,22.4802,22.4213,22.4605,96900.0
2009-06-25 14:00:00,22.89,22.89,22.7,22.78,109600.0,22.4703,22.4703,22.2838,22.3624,109600.0
2009-06-25 14:30:00,22.79,22.95,22.7,22.86,206700.0,22.3722,22.5292,22.2838,22.4409,206700.0
2009-06-25 15:00:00,22.87,22.98,22.82,22.93,89900.0,22.4507,22.5587,22.4016,22.5096,89900.0
2009-06-25 15:30:00,22.94,22.97,22.75,22.97,205600.0,22.5194,22.5489,22.3329,22.5489,205600.0
2009-06-26 09:30:00,22.81,23.12,22.57,22.9,141000.0,22.3918,22.6961,22.1562,22.4802,141000.0
2009-06-26 10:00:00,22.92,23.04,22.82,22.97,129300.0,22.4998,22.6176,22.4016,22.5489,129300.0
2009-06-26 10:30:00,23.0,23.02,22.86,22.89,91100.0,22.5783,22.598,22.4409,22.4703,91100.0
2009-06-26 11:00:00,22.86,22.92,22.78,22.8,158500.0,22.4409,22.4998,22.3624,22.382,158500.0
2009-06-26 11:30:00,22.81,22.95,22.81,22.88,118600.0,22.3918,22.5292,22.3918,22.4605,118600.0
2009-06-26 12:00:00,22.87,22.95,22.83,22.85,70800.0,22.4507,22.5292,22.4114,22.4311,70800.0
2009-06-26 12:30:00,22.84,22.89,22.8,22.84,82700.0,22.4213,22.4703,22.382,22.4213,82700.0
2009-06-26 13:00:00,22.83,22.86,22.79,22.86,52800.0,22.4114,22.4409,22.3722,22.4409,52800.0
2009-06-26 13:30:00,22.85,22.88,22.77,22.77,69100.0,22.4311,22.4605,22.3525,22.3525,69100.0
2009-06-26 14:00:00,22.78,22.79,22.75,22.78,74200.0,22.3624,22.3722,22.3329,22.3624,74200.0
2009-06-26 14:30:00,22.77,22.89,22.75,22.88,103900.0,22.3525,22.4703,22.3329,22.4605,103900.0
2009-06-26 15:00:00,22.89,22.91,22.77,22.78,191200.0,22.4703,22.49,22.3525,22.3624,191200.0
2009-06-26 15:30:00,22.78,22.88,22.71,22.77,499800.0,22.3624,22.4605,22.2936,22.3525,499800.0
2009-06-29 09:30:00,22.96,22.98,22.62,22.78,112400.0,22.5391,22.5587,22.2053,22.3624,112400.0
2009-06-29 10:00:00,22.77,23.2,22.73,23.2,150800.0,22.3525,22.7747,22.3133,22.7747,150800.0
2009-06-29 10:30:00,23.2,23.43,23.17,23.38,165800.0,22.7747,23.0004,22.7452,22.9514,165800.0
2009-06-29 11:00:00,23.38,23.39,23.21,23.3,121800.0,22.9514,22.9612,22.7845,22.8728,121800.0
2009-06-29 11:30:00,23.3,23.31,23.16,23.18,111700.0,22.8728,22.8826,22.7354,22.755,111700.0
2009-06-29 12:00:00,23.19,23.2,23.1,23.17,95900.0,22.7648,22.7747,22.6765,22.7452,95900.0
2009-06-29 12:30:00,23.17,23.24,23.0,23.0,78200.0,22.7452,22.8139,22.5783,22.5783,78200.0
2009-06-29 13:00:00,23.0,23.16,22.99,23.15,100700.0,22.5783,22.7354,22.5685,22.7256,100700.0
2009-06-29 13:30:00,23.15,23.15,23.02,23.1,92600.0,22.7256,22.7256,22.598,22.6765,92600.0
2009-06-29 14:00:00,23.09,23.12,23.01,23.03,115600.0,22.6667,22.6961,22.5881,22.6078,115600.0
2009-06-29 14:30:00,23.03,23.11,23.02,23.03,143000.0,22.6078,22.6863,22.598,22.6078,143000.0
2009-06-29 15:00:00,23.02,23.14,22.99,23.1,172000.0,22.598,22.7158,22.5685,22.6765,172000.0
2009-06-29 15:30:00,23.09,23.27,23.03,23.24,736800.0,22.6667,22.8434,22.6078,22.8139,736800.0
2009-06-30 09:30:00,23.31,23.62,23.3,23.4,220200.0,22.8826,23.187,22.8728,22.971,220200.0
2009-06-30 10:00:00,23.4,23.41,23.1,23.19,232700.0,22.971,22.9808,22.6765,22.7648,232700.0
2009-06-30 10:30:00,23.18,23.3,22.92,23.24,275300.0,22.755,22.8728,22.4998,22.8139,275300.0
2009-06-30 11:00:00,23.24,23.28,23.05,23.11,175500.0,22.8139,22.8532,22.6274,22.6863,175500.0
2009-06-30 11:30:00,23.14,23.23,23.07,23.13,226400.0,22.7158,22.8041,22.647,22.7059,226400.0
2009-06-30 12:00:00,23.14,23.23,23.05,23.23,105300.0,22.7158,22.8041,22.6274,22.8041,105300.0
2009-06-30 12:30:00,23.23,23.29,23.13,23.21,118700.0,22.8041,22.863,22.7059,22.7845,118700.0
2009-06-30 13:00:00,23.21,23.22,23.16,23.17,121900.0,22.7845,22.7943,22.7354,22.7452,121900.0
2009-06-30 13:30:00,23.18,23.24,23.13,23.21,231500.0,22.755,22.8139,22.7059,22.7845,231500.0
2009-06-30 14:00:00,23.2,23.27,23.17,23.22,309900.0,22.7747,22.8434,22.7452,22.7943,309900.0
2009-06-30 14:30:00,23.21,23.31,23.2,23.23,305200.0,22.7845,22.8826,22.7747,22.8041,305200.0
2009-06-30 15:00:00,23.22,23.41,23.19,23.41,1462600.0,22.7943,22.9808,22.7648,22.9808,1462600.0
2009-06-30 15:30:00,23.41,23.74,23.2,23.33,6755600.0,22.9808,23.3048,22.7747,22.9023,6755600.0
2009-07-01 09:30:00,22.97,23.3,22.87,23.27,571400.0,22.5489,22.8728,22.4507,22.8434,571400.0
2009-07-01 10:00:00,23.26,23.56,23.1,23.52,576800.0,22.8336,23.1281,22.6765,23.0888,576800.0
2009-07-01 10:30:00,23.52,23.55,23.34,23.35,247500.0,23.0888,23.1182,22.9121,22.9219,247500.0
2009-07-01 11:00:00,23.35,23.35,23.19,23.2,219600.0,22.9219,22.9219,22.7648,22.7747,219600.0
2009-07-01 11:30:00,23.19,23.23,23.16,23.19,180100.0,22.7648,22.8041,22.7354,22.7648,180100.0
2009-07-01 12:00:00,23.19,23.2,22.95,23.01,318800.0,22.7648,22.7747,22.5292,22.5881,318800.0
2009-07-01 12:30:00,23.01,23.02,22.95,22.96,100400.0,22.5881,22.598,22.5292,22.5391,100400.0
2009-07-01 13:00:00,22.96,23.15,22.96,23.15,193400.0,22.5391,22.7256,22.5391,22.7256,193400.0
2009-07-01 13:30:00,23.14,23.15,23.06,23.09,183500.0,22.7158,22.7256,22.6372,22.6667,183500.0
2009-07-01 14:00:00,23.09,23.09,22.97,22.99,176300.0,22.6667,22.6667,22.5489,22.5685,176300.0
2009-07-01 14:30:00,22.99,23.01,22.93,22.96,214200.0,22.5685,22.5881,22.5096,22.5391,214200.0
2009-07-01 15:00:00,22.95,23.0,22.9,22.9,267900.0,22.5292,22.5783,22.4802,22.4802,267900.0
2009-07-01 15:30:00,22.91,22.96,22.8,22.83,462300.0,22.49,22.5391,22.382,22.4114,462300.0
2009-07-02 09:30:00,22.48,22.48,21.78,21.94,345200.0,22.0679,22.0679,21.3807,21.5378,345200.0
2009-07-02 10:00:00,21.96,22.0,21.78,21.8,283100.0,21.5574,21.5967,21.3807,21.4003,283100.0
2009-07-02 10:30:00,21.8,22.17,21.78,22.16,223500.0,21.4003,21.7635,21.3807,21.7537,223500.0
2009-07-02 11:00:00,22.16,22.17,22.04,22.1,100000.0,21.7537,21.7635,21.6359,21.6948,100000.0
2009-07-02 11:30:00,22.09,22.14,22.04,22.1,87500.0,21.685,21.7341,21.6359,21.6948,87500.0
2009-07-02 12:00:00,22.11,22.14,22.01,22.02,81500.0,21.7046,21.7341,21.6065,21.6163,81500.0
2009-07-02 12:30:00,22.01,22.07,22.0,22.06,88300.0,21.6065,21.6654,21.5967,21.6556,88300.0
2009-07-02 13:00:00,22.06,22.08,22.04,22.08,94400.0,21.6556,21.6752,21.6359,21.6752,94400.0
2009-07-02 13:30:00,22.08,22.14,22.07,22.11,143600.0,21.6752,21.7341,21.6654,21.7046,143600.0
2009-07-02 14:00:00,22.11,22.17,22.06,22.07,153900.0,21.7046,21.7635,21.6556,21.6654,153900.0
2009-07-02 14:30:00,22.07,22.07,21.95,22.0,133600.0,21.6654,21.6654,21.5476,21.5967,133600.0
2009-07-02 15:00:00,22.0,22.0,21.81,21.81,216800.0,21.5967,21.5967,21.4101,21.4101,216800.0
2009-07-02 15:30:00,21.82,21.96,21.79,21.8,368500.0,21.42,21.5574,21.3905,21.4003,368500.0
2009-07-06 09:30:00,21.68,21.73,21.27,21.59,442100.0,21.2825,21.3316,20.88,21.1942,442100.0
2009-07-06 10:00:00,21.6,21.65,21.35,21.39,208300.0,21.204,21.2531,20.9586,20.9978,208300.0
2009-07-06 10:30:00,21.39,21.4,21.27,21.3,157300.0,20.9978,21.0077,20.88,20.9095,157300.0
2009-07-06 11:00:00,21.3,21.45,21.3,21.43,196200.0,20.9095,21.0567,20.9095,21.0371,196200.0
2009-07-06 11:30:00,21.44,21.45,21.32,21.33,158100.0,21.0469,21.0567,20.9291,20.9389,158100.0
2009-07-06 12:00:00,21.33,21.35,21.25,21.25,131800.0,20.9389,20.9586,20.8604,20.8604,131800.0
2009-07-06 12:30:00,21.26,21.31,21.21,21.3,152400.0,20.8702,20.9193,20.8211,20.9095,152400.0
2009-07-06 13:00:00,21.31,21.41,21.26,21.39,200600.0,20.9193,21.0175,20.8702,20.9978,200600.0
2009-07-06 13:30:00,21.39,21.39,21.34,21.39,97200.0,20.9978,20.9978,20.9488,20.9978,97200.0
2009-07-06 14:00:00,21.37,21.39,21.31,21.38,102900.0,20.9782,20.9978,20.9193,20.988,102900.0
2009-07-06 14:30:00,21.39,21.44,21.36,21.41,133800.0,20.9978,21.0469,20.9684,21.0175,133800.0
2009-07-06 15:00:00,21.41,21.51,21.41,21.46,208500.0,21.0175,21.1156,21.0175,21.0666,208500.0
2009-07-06 15:30:00,21.45,21.63,21.36,21.57,472100.0,21.0567,21.2334,20.9684,21.1745,472100.0
2009-07-07 09:30:00,21.46,21.72,21.06,21.1,344500.0,21.0666,21.3218,20.6739,20.7132,344500.0
2009-07-07 10:00:00,21.08,21.25,20.96,21.12,465100.0,20.6935,20.8604,20.5757,20.7328,465100.0
2009-07-07 10:30:00,21.11,21.17,21.03,21.15,125700.0,20.723,20.7819,20.6444,20.7622,125700.0
2009-07-07 11:00:00,21.15,21.21,21.04,21.05,177400.0,20.7622,20.8211,20.6543,20.6641,177400.0
2009-07-07 11:30:00,21.03,21.07,20.96,21.0,198100.0,20.6444,20.6837,20.5757,20.615,198100.0
2009-07-07 12:00:00,21.0,21.0,20.72,20.73,163600.0,20.615,20.615,20.3401,20.3499,163600.0
2009-07-07 12:30:00,20.74,20.79,20.71,20.75,124900.0,20.3598,20.4088,20.3303,20.3696,124900.0
2009-07-07 13:00:00,20.75,20.9,20.75,20.88,158000.0,20.3696,20.5168,20.3696,20.4972,158000.0
2009-07-07 13:30:00,20.88,20.98,20.88,20.89,187600.0,20.4972,20.5954,20.4972,20.507,187600.0
2009-07-07 14:00:00,20.88,20.91,20.84,20.86,154900.0,20.4972,20.5266,20.4579,20.4776,154900.0
2009-07-07 14:30:00,20.85,20.85,20.63,20.63,192200.0,20.4677,20.4677,20.2518,20.2518,192200.0
2009-07-07 15:00:00,20.63,20.63,20.43,20.53,415500.0,20.2518,20.2518,20.0554,20.1536,415500.0
2009-07-07 15:30:00,20.52,20.57,20.27,20.39,923200.0,20.1438,20.1929,19.8984,20.0162,923200.0
2009-07-08 09:30:00,20.55,20.55,20.14,20.36,501500.0,20.1732,20.1732,19.7708,19.9867,501500.0
2009-07-08 10:00:00,20.37,20.54,20.32,20.41,1167300.0,19.9965,20.1634,19.9475,20.0358,1167300.0
2009-07-08 10:30:00,20.41,20.41,20.25,20.3,249800.0,20.0358,20.0358,19.8787,19.9278,249800.0
2009-07-08 11:00:00,20.29,20.3,19.85,19.86,396000.0,19.918,19.9278,19.4861,19.4959,396000.0
2009-07-08 11:30:00,19.86,19.88,19.72,19.73,354100.0,19.4959,19.5155,19.3585,19.3683,354100.0
2009-07-08 12:00:00,19.73,19.75,19.34,19.35,639600.0,19.3683,19.3879,18.9854,18.9952,639600.0
2009-07-08 12:30:00,19.36,19.56,19.35,19.45,296000.0,19.0051,19.2014,18.9952,19.0934,296000.0
2009-07-08 13:00:00,19.46,19.71,19.45,19.7,346300.0,19.1032,19.3486,19.0934,19.3388,346300.0
2009-07-08 13:30:00,19.7,19.74,19.63,19.65,227000.0,19.3388,19.3781,19.2701,19.2897,227000.0
2009-07-08 14:00:00,19.64,19.67,19.53,19.57,288900.0,19.2799,19.3094,19.1719,19.2112,288900.0
2009-07-08 14:30:00,19.57,19.59,19.41,19.55,431300.0,19.2112,19.2308,19.0541,19.1916,431300.0
2009-07-08 15:00:00,19.55,19.64,19.45,19.49,491600.0,19.1916,19.2799,19.0934,19.1327,491600.0
2009-07-08 15:30:00,19.5,19.76,19.5,19.72,647700.0,19.1425,19.3977,19.1425,19.3585,647700.0
2009-07-09 09:30:00,19.84,20.11,19.76,20.03,320800.0,19.4763,19.7413,19.3977,19.6628,320800.0
2009-07-09 10:00:00,20.02,20.23,19.97,20.07,337000.0,19.653,19.8591,19.6039,19.702,337000.0
2009-07-09 10:30:00,20.08,20.23,20.02,20.16,175600.0,19.7119,19.8591,19.653,19.7904,175600.0
2009-07-09 11:00:00,20.17,20.22,20.01,20.13,142600.0,19.8002,19.8493,19.6431,19.7609,142600.0
2009-07-09 11:30:00,20.13,20.3,20.09,20.22,238000.0,19.7609,19.9278,19.7217,19.8493,238000.0
2009-07-09 12:00:00,20.22,20.31,20.15,20.25,265600.0,19.8493,19.9376,19.7806,19.8787,265600.0
2009-07-09 12:30:00,20.25,20.28,20.18,20.23,123300.0,19.8787,19.9082,19.81,19.8591,123300.0
2009-07-09 13:00:00,20.23,20.27,20.13,20.25,228200.0,19.8591,19.8984,19.7609,19.8787,228200.0
2009-07-09 13:30:00,20.25,20.31,20.22,20.31,181900.0,19.8787,19.9376,19.8493,19.9376,181900.0
2009-07-09 14:00:00,20.31,20.39,20.28,20.36,201000.0,19.9376,20.0162,19.9082,19.9867,201000.0
2009-07-09 14:30:00,20.35,20.39,20.31,20.35,201100.0,19.9769,20.0162,19.9376,19.9769,201100.0
2009-07-09 15:00:00,20.35,20.43,20.26,20.33,344300.0,19.9769,20.0554,19.8886,19.9573,344300.0
2009-07-09 15:30:00,20.34,20.34,20.19,20.26,479500.0,19.9671,19.9671,19.8198,19.8886,479500.0
2009-07-10 09:30:00,20.07,20.17,19.83,19.86,205900.0,19.702,19.8002,19.4664,19.4959,205900.0
2009-07-10 10:00:00,19.85,20.1,19.8,19.97,258700.0,19.4861,19.7315,19.437,19.6039,258700.0
2009-07-10 10:30:00,19.97,20.01,19.85,19.97,98500.0,19.6039,19.6431,19.4861,19.6039,98500.0
2009-07-10 11:00:00,19.96,19.96,19.84,19.89,192700.0,19.5941,19.5941,19.4763,19.5253,192700.0
2009-07-10 11:30:00,19.88,19.92,19.78,19.9,169900.0,19.5155,19.5548,19.4174,19.5352,169900.0
2009-07-10 12:00:00,19.89,20.1,19.88,20.04,135200.0,19.5253,19.7315,19.5155,19.6726,135200.0
2009-07-10 12:30:00,20.04,20.14,19.98,20.0,137100.0,19.6726,19.7708,19.6137,19.6333,137100.0
2009-07-10 13:00:00,20.0,20.02,19.94,19.98,107000.0,19.6333,19.653,19.5744,19.6137,107000.0
2009-07-10 13:30:00,19.98,20.04,19.95,20.04,72700.0,19.6137,19.6726,19.5842,19.6726,72700.0
2009-07-10 14:00:00,20.04,20.05,19.94,19.98,180800.0,19.6726,19.6824,19.5744,19.6137,180800.0
2009-07-10 14:30:00,19.98,20.02,19.89,19.9,151900.0,19.6137,19.653,19.5253,19.5352,151900.0
2009-07-10 15:00:00,19.9,19.97,19.87,19.92,149700.0,19.5352,19.6039,19.5057,19.5548,149700.0
2009-07-10 15:30:00,19.92,20.07,19.89,20.01,377600.0,19.5548,19.702,19.5253,19.6431,377600.0
2009-07-13 09:30:00,20.06,20.13,19.59,19.62,93900.0,19.6922,19.7609,19.2308,19.2603,93900.0
2009-07-13 10:00:00,19.62,19.78,19.45,19.75,253500.0,19.2603,19.4174,19.0934,19.3879,253500.0
2009-07-13 10:30:00,19.75,20.04,19.74,20.03,255600.0,19.3879,19.6726,19.3781,19.6628,255600.0
2009-07-13 11:00:00,20.03,20.11,20.01,20.08,83900.0,19.6628,19.7413,19.6431,19.7119,83900.0
2009-07-13 11:30:00,20.07,20.3,20.07,20.14,89700.0,19.702,19.9278,19.702,19.7708,89700.0
2009-07-13 12:00:00,20.14,20.19,20.06,20.14,84800.0,19.7708,19.8198,19.6922,19.7708,84800.0
2009-07-13 12:30:00,20.14,20.2,20.05,20.05,75900.0,19.7708,19.8297,19.6824,19.6824,75900.0
2009-07-13 13:00:00,20.05,20.13,20.04,20.06,98300.0,19.6824,19.7609,19.6726,19.6922,98300.0
2009-07-13 13:30:00,20.07,20.1,20.02,20.06,105000.0,19.702,19.7315,19.653,19.6922,105000.0
2009-07-13 14:00:00,20.07,20.14,20.05,20.08,211000.0,19.702,19.7708,19.6824,19.7119,211000.0
2009-07-13 14:30:00,20.09,20.16,20.06,20.13,144800.0,19.7217,19.7904,19.6922,19.7609,144800.0
2009-07-13 15:00:00,20.13,20.22,20.11,20.14,193900.0,19.7609,19.8493,19.7413,19.7708,193900.0
2009-07-13 15:30:00,20.14,20.33,20.13,20.33,306000.0,19.7708,19.9573,19.7609,19.9573,306000.0
2009-07-14 09:30:00,20.37,20.47,20.18,20.34,168500.0,19.9965,20.0947,19.81,19.9671,168500.0
2009-07-14 10:00:00,20.35,20.49,20.26,20.36,134400.0,19.9769,20.1143,19.8886,19.9867,134400.0
2009-07-14 10:30:00,20.35,20.35,20.19,20.3,103300.0,19.9769,19.9769,19.8198,19.9278,103300.0
2009-07-14 11:00:00,20.3,20.47,20.3,20.46,75300.0,19.9278,20.0947,19.9278,20.0849,75300.0
2009-07-14 11:30:00,20.46,20.58,20.44,20.55,188300.0,20.0849,20.2027,20.0653,20.1732,188300.0
2009-07-14 12:00:00,20.53,20.58,20.35,20.41,156500.0,20.1536,20.2027,19.9769,20.0358,156500.0
2009-07-14 12:30:00,20.42,20.45,20.33,20.36,98300.0,20.0456,20.0751,19.9573,19.9867,98300.0
2009-07-14 13:00:00,20.37,20.45,20.34,20.41,188100.0,19.9965,20.0751,19.9671,20.0358,188100.0
2009-07-14 13:30:00,20.42,20.45,20.35,20.41,84100.0,20.0456,20.0751,19.9769,20.0358,84100.0
2009-07-14 14:00:00,20.41,20.47,20.34,20.45,124100.0,20.0358,20.0947,19.9671,20.0751,124100.0
2009-07-14 14:30:00,20.45,20.53,20.41,20.49,253700.0,20.0751,20.1536,20.0358,20.1143,253700.0
2009-07-14 15:00:00,20.49,20.56,20.46,20.51,225200.0,20.1143,20.1831,20.0849,20.134,225200.0
2009-07-14 15:30:00,20.51,20.52,20.41,20.47,431200.0,20.134,20.1438,20.0358,20.0947,431200.0
2009-07-15 09:30:00,21.12,21.9,21.12,21.64,580400.0,20.7328,21.4985,20.7328,21.2433,580400.0
2009-07-15 10:00:00,21.64,21.7,21.44,21.53,267400.0,21.2433,21.3022,21.0469,21.1353,267400.0
2009-07-15 10:30:00,21.54,21.62,21.51,21.58,232400.0,21.1451,21.2236,21.1156,21.1844,232400.0
2009-07-15 11:00:00,21.6,21.6,21.51,21.57,163800.0,21.204,21.204,21.1156,21.1745,163800.0
2009-07-15 11:30:00,21.57,21.66,21.53,21.6,305400.0,21.1745,21.2629,21.1353,21.204,305400.0
2009-07-15 12:00:00,21.6,21.6,21.51,21.52,112800.0,21.204,21.204,21.1156,21.1255,112800.0
2009-07-15 12:30:00,21.52,21.55,21.41,21.42,141700.0,21.1255,21.1549,21.0175,21.0273,141700.0
2009-07-15 13:00:00,21.43,21.45,21.39,21.41,96400.0,21.0371,21.0567,20.9978,21.0175,96400.0
2009-07-15 13:30:00,21.42,21.51,21.4,21.48,109400.0,21.0273,21.1156,21.0077,21.0862,109400.0
2009-07-15 14:00:00,21.48,21.57,21.43,21.54,183800.0,21.0862,21.1745,21.0371,21.1451,183800.0
2009-07-15 14:30:00,21.54,21.63,21.5,21.6,250200.0,21.1451,21.2334,21.1058,21.204,250200.0
2009-07-15 15:00:00,21.6,21.72,21.51,21.51,220900.0,21.204,21.3218,21.1156,21.1156,220900.0
2009-07-15 15:30:00,21.51,21.59,21.45,21.53,422500.0,21.1156,21.1942,21.0567,21.1353,422500.0
2009-07-16 09:30:00,21.5,21.59,21.29,21.52,205100.0,21.1058,21.1942,20.8997,21.1255,205100.0
2009-07-16 10:00:00,21.5,21.5,21.23,21.39,117600.0,21.1058,21.1058,20.8408,20.9978,117600.0
2009-07-16 10:30:00,21.38,21.46,21.32,21.37,100500.0,20.988,21.0666,20.9291,20.9782,100500.0
2009-07-16 11:00:00,21.35,21.44,21.33,21.35,77800.0,20.9586,21.0469,20.9389,20.9586,77800.0
2009-07-16 11:30:00,21.34,21.45,21.28,21.42,101500.0,20.9488,21.0567,20.8899,21.0273,101500.0
2009-07-16 12:00:00,21.41,21.46,21.37,21.39,89300.0,21.0175,21.0666,20.9782,20.9978,89300.0
2009-07-16 12:30:00,21.4,21.45,21.32,21.38,85800.0,21.0077,21.0567,20.9291,20.988,85800.0
2009-07-16 13:00:00,21.39,21.48,21.39,21.42,99800.0,20.9978,21.0862,20.9978,21.0273,99800.0
2009-07-16 13:30:00,21.42,21.52,21.41,21.48,113200.0,21.0273,21.1255,21.0175,21.0862,113200.0
2009-07-16 14:00:00,21.49,21.51,21.44,21.49,179500.0,21.096,21.1156,21.0469,21.096,179500.0
2009-07-16 14:30:00,21.5,21.64,21.47,21.63,202300.0,21.1058,21.2433,21.0764,21.2334,202300.0
2009-07-16 15:00:00,21.63,21.72,21.57,21.69,205000.0,21.2334,21.3218,21.1745,21.2923,205000.0
2009-07-16 15:30:00,21.69,21.78,21.63,21.65,318600.0,21.2923,21.3807,21.2334,21.2531,318600.0
2009-07-17 09:30:00,21.6,21.73,21.46,21.67,294800.0,21.204,21.3316,21.0666,21.2727,294800.0
2009-07-17 10:00:00,21.66,21.79,21.61,21.76,109300.0,21.2629,21.3905,21.2138,21.3611,109300.0
2009-07-17 10:30:00,21.77,21.81,21.61,21.64,130800.0,21.3709,21.4101,21.2138,21.2433,130800.0
2009-07-17 11:00:00,21.64,21.65,21.52,21.57,155400.0,21.2433,21.2531,21.1255,21.1745,155400.0
2009-07-17 11:30:00,21.56,21.56,21.43,21.47,109600.0,21.1647,21.1647,21.0371,21.0764,109600.0
2009-07-17 12:00:00,21.47,21.53,21.43,21.44,96600.0,21.0764,21.1353,21.0371,21.0469,96600.0
2009-07-17 12:30:00,21.44,21.49,21.42,21.45,111400.0,21.0469,21.096,21.0273,21.0567,111400.0
2009-07-17 13:00:00,21.44,21.5,21.42,21.49,71200.0,21.0469,21.1058,21.0273,21.096,71200.0
2009-07-17 13:30:00,21.49,21.58,21.47,21.51,94700.0,21.096,21.1844,21.0764,21.1156,94700.0
2009-07-17 14:00:00,21.5,21.54,21.48,21.52,42800.0,21.1058,21.1451,21.0862,21.1255,42800.0
2009-07-17 14:30:00,21.52,21.56,21.47,21.5,98100.0,21.1255,21.1647,21.0764,21.1058,98100.0
2009-07-17 15:00:00,21.5,21.52,21.4,21.48,95000.0,21.1058,21.1255,21.0077,21.0862,95000.0
2009-07-17 15:30:00,21.48,21.5,21.39,21.48,222800.0,21.0862,21.1058,20.9978,21.0862,222800.0
2009-07-20 09:30:00,21.54,21.95,21.42,21.81,80000.0,21.1451,21.5476,21.0273,21.4101,80000.0
2009-07-20 10:00:00,21.82,21.93,21.54,21.56,150100.0,21.42,21.5279,21.1451,21.1647,150100.0
2009-07-20 10:30:00,21.57,21.59,21.4,21.48,140300.0,21.1745,21.1942,21.0077,21.0862,140300.0
2009-07-20 11:00:00,21.47,21.58,21.46,21.52,161000.0,21.0764,21.1844,21.0666,21.1255,161000.0
2009-07-20 11:30:00,21.53,21.55,21.48,21.53,191600.0,21.1353,21.1549,21.0862,21.1353,191600.0
2009-07-20 12:00:00,21.53,21.7,21.53,21.7,74000.0,21.1353,21.3022,21.1353,21.3022,74000.0
2009-07-20 12:30:00,21.7,21.78,21.69,21.72,59300.0,21.3022,21.3807,21.2923,21.3218,59300.0
2009-07-20 13:00:00,21.72,21.73,21.6,21.62,43900.0,21.3218,21.3316,21.204,21.2236,43900.0
2009-07-20 13:30:00,21.63,21.73,21.58,21.7,93500.0,21.2334,21.3316,21.1844,21.3022,93500.0
2009-07-20 14:00:00,21.71,21.85,21.69,21.82,197600.0,21.312,21.4494,21.2923,21.42,197600.0
2009-07-20 14:30:00,21.82,21.85,21.75,21.76,105300.0,21.42,21.4494,21.3512,21.3611,105300.0
2009-07-20 15:00:00,21.77,21.89,21.72,21.84,187200.0,21.3709,21.4887,21.3218,21.4396,187200.0
2009-07-20 15:30:00,21.84,21.87,21.75,21.83,294600.0,21.4396,21.469,21.3512,21.4298,294600.0
2009-07-21 09:30:00,22.22,22.42,21.96,22.09,161000.0,21.8126,22.009,21.5574,21.685,161000.0
2009-07-21 10:00:00,22.08,22.13,21.8,21.95,111100.0,21.6752,21.7243,21.4003,21.5476,111100.0
2009-07-21 10:30:00,21.96,22.07,21.92,21.99,77300.0,21.5574,21.6654,21.5181,21.5868,77300.0
2009-07-21 11:00:00,21.99,22.0,21.88,21.89,76200.0,21.5868,21.5967,21.4789,21.4887,76200.0
2009-07-21 11:30:00,21.89,21.91,21.66,21.69,103600.0,21.4887,21.5083,21.2629,21.2923,103600.0
2009-07-21 12:00:00,21.69,21.88,21.66,21.82,83900.0,21.2923,21.4789,21.2629,21.42,83900.0
2009-07-21 12:30:00,21.81,21.81,21.67,21.7,50200.0,21.4101,21.4101,21.2727,21.3022,50200.0
2009-07-21 13:00:00,21.69,21.76,21.61,21.76,47000.0,21.2923,21.3611,21.2138,21.3611,47000.0
2009-07-21 13:30:00,21.75,21.77,21.66,21.69,62600.0,21.3512,21.3709,21.2629,21.2923,62600.0
2009-07-21 14:00:00,21.69,21.74,21.68,21.71,94800.0,21.2923,21.3414,21.2825,21.312,94800.0
2009-07-21 14:30:00,21.7,21.86,21.68,21.85,104500.0,21.3022,21.4592,21.2825,21.4494,104500.0
2009-07-21 15:00:00,21.86,21.91,21.82,21.85,124900.0,21.4592,21.5083,21.42,21.4494,124900.0
2009-07-21 15:30:00,21.86,21.95,21.83,21.95,178300.0,21.4592,21.5476,21.4298,21.5476,178300.0
2009-07-22 09:30:00,21.65,21.91,21.59,21.88,148100.0,21.2531,21.5083,21.1942,21.4789,148100.0
2009-07-22 10:00:00,21.89,22.01,21.79,21.81,63400.0,21.4887,21.6065,21.3905,21.4101,63400.0
2009-07-22 10:30:00,21.81,21.9,21.74,21.89,56900.0,21.4101,21.4985,21.3414,21.4887,56900.0
2009-07-22 11:00:00,21.9,21.96,21.84,21.88,51600.0,21.4985,21.5574,21.4396,21.4789,51600.0
2009-07-22 11:30:00,21.87,21.93,21.74,21.83,113400.0,21.469,21.5279,21.3414,21.4298,113400.0
2009-07-22 12:00:00,21.83,21.84,21.67,21.77,127900.0,21.4298,21.4396,21.2727,21.3709,127900.0
2009-07-22 12:30:00,21.78,21.99,21.74,21.9,122500.0,21.3807,21.5868,21.3414,21.4985,122500.0
2009-07-22 13:00:00,21.9,22.01,21.87,21.9,109200.0,21.4985,21.6065,21.469,21.4985,109200.0
2009-07-22 13:30:00,21.88,21.97,21.83,21.96,126100.0,21.4789,21.5672,21.4298,21.5574,126100.0
2009-07-22 14:00:00,21.96,21.98,21.87,21.93,96400.0,21.5574,21.577,21.469,21.5279,96400.0
2009-07-22 14:30:00,21.93,21.97,21.89,21.95,110700.0,21.5279,21.5672,21.4887,21.5476,110700.0
2009-07-22 15:00:00,21.95,21.98,21.76,21.78,266300.0,21.5476,21.577,21.3611,21.3807,266300.0
2009-07-22 15:30:00,21.78,21.88,21.77,21.82,241700.0,21.3807,21.4789,21.3709,21.42,241700.0
2009-07-23 09:30:00,22.1,22.1,21.59,21.92,158300.0,21.6948,21.6948,21.1942,21.5181,158300.0
2009-07-23 10:00:00,21.94,22.26,21.86,22.23,140800.0,21.5378,21.8519,21.4592,21.8224,140800.0
2009-07-23 10:30:00,22.24,22.45,22.23,22.41,292600.0,21.8323,22.0384,21.8224,21.9991,292600.0
2009-07-23 11:00:00,22.4,22.61,22.38,22.6,141300.0,21.9893,22.1955,21.9697,22.1857,141300.0
2009-07-23 11:30:00,22.6,22.81,22.57,22.79,303200.0,22.1857,22.3918,22.1562,22.3722,303200.0
2009-07-23 12:00:00,22.79,23.1,22.76,23.06,560400.0,22.3722,22.6765,22.3427,22.6372,560400.0
2009-07-23 12:30:00,23.06,23.22,23.02,23.18,183200.0,22.6372,22.7943,22.598,22.755,183200.0
2009-07-23 13:00:00,23.17,23.17,23.07,23.08,102500.0,22.7452,22.7452,22.647,22.6569,102500.0
2009-07-23 13:30:00,23.07,23.12,23.06,23.07,86800.0,22.647,22.6961,22.6372,22.647,86800.0
2009-07-23 14:00:00,23.07,23.13,23.03,23.11,144900.0,22.647,22.7059,22.6078,22.6863,144900.0
2009-07-23 14:30:00,23.12,23.13,23.01,23.01,168300.0,22.6961,22.7059,22.5881,22.5881,168300.0
2009-07-23 15:00:00,23.01,23.09,23.0,23.08,245300.0,22.5881,22.6667,22.5783,22.6569,245300.0
2009-07-23 15:30:00,23.07,23.1,23.0,23.02,488500.0,22.647,22.6765,22.5783,22.598,488500.0
2009-07-24 09:30:00,22.8,23.04,22.67,22.71,297800.0,22.382,22.6176,22.2544,22.2936,297800.0
2009-07-24 10:00:00,22.7,22.95,22.64,22.94,207500.0,22.2838,22.5292,22.2249,22.5194,207500.0
2009-07-24 10:30:00,22.96,23.03,22.89,23.0,206100.0,22.5391,22.6078,22.4703,22.5783,206100.0
2009-07-24 11:00:00,23.0,23.15,22.93,23.13,221100.0,22.5783,22.7256,22.5096,22.7059,221100.0
2009-07-24 11:30:00,23.13,23.29,23.1,23.28,98100.0,22.7059,22.863,22.6765,22.8532,98100.0
2009-07-24 12:00:00,23.29,23.34,23.23,23.27,105300.0,22.863,22.9121,22.8041,22.8434,105300.0
2009-07-24 12:30:00,23.26,23.38,23.24,23.33,94100.0,22.8336,22.9514,22.8139,22.9023,94100.0
2009-07-24 13:00:00,23.33,23.44,23.12,23.43,260000.0,22.9023,23.0103,22.6961,23.0004,260000.0
2009-07-24 13:30:00,23.43,23.58,23.43,23.43,147400.0,23.0004,23.1477,23.0004,23.0004,147400.0
2009-07-24 14:00:00,23.42,23.54,23.42,23.49,125700.0,22.9906,23.1084,22.9906,23.0593,125700.0
2009-07-24 14:30:00,23.5,23.55,23.48,23.52,164700.0,23.0692,23.1182,23.0495,23.0888,164700.0
2009-07-24 15:00:00,23.52,23.54,23.4,23.45,143800.0,23.0888,23.1084,22.971,23.0201,143800.0
2009-07-24 15:30:00,23.45,23.5,23.38,23.48,389800.0,23.0201,23.0692,22.9514,23.0495,389800.0
2009-07-27 09:30:00,23.38,23.52,23.14,23.4,103700.0,22.9514,23.0888,22.7158,22.971,103700.0
2009-07-27 10:00:00,23.42,23.7,23.35,23.37,108300.0,22.9906,23.2655,22.9219,22.9415,108300.0
2009-07-27 10:30:00,23.38,23.38,23.2,23.32,48200.0,22.9514,22.9514,22.7747,22.8925,48200.0
2009-07-27 11:00:00,23.34,23.52,23.32,23.47,48300.0,22.9121,23.0888,22.8925,23.0397,48300.0
2009-07-27 11:30:00,23.48,23.55,23.42,23.42,54100.0,23.0495,23.1182,22.9906,22.9906,54100.0
2009-07-27 12:00:00,23.41,23.52,23.35,23.46,53000.0,22.9808,23.0888,22.9219,23.0299,53000.0
2009-07-27 12:30:00,23.45,23.46,23.35,23.43,53500.0,23.0201,23.0299,22.9219,23.0004,53500.0
2009-07-27 13:00:00,23.43,23.46,23.35,23.38,63100.0,23.0004,23.0299,22.9219,22.9514,63100.0
2009-07-27 13:30:00,23.37,23.48,23.34,23.45,70300.0,22.9415,23.0495,22.9121,23.0201,70300.0
2009-07-27 14:00:00,23.46,23.53,23.42,23.5,68500.0,23.0299,23.0986,22.9906,23.0692,68500.0
2009-07-27 14:30:00,23.51,23.65,23.49,23.6,96100.0,23.079,23.2164,23.0593,23.1673,96100.0
2009-07-27 15:00:00,23.61,23.65,23.5,23.53,120500.0,23.1771,23.2164,23.0692,23.0986,120500.0
2009-07-27 15:30:00,23.52,23.63,23.45,23.62,210800.0,23.0888,23.1968,23.0201,23.187,210800.0
2009-07-28 09:30:00,22.99,23.37,22.95,23.36,104400.0,22.5685,22.9415,22.5292,22.9317,104400.0
2009-07-28 10:00:00,23.34,23.34,23.08,23.27,121800.0,22.9121,22.9121,22.6569,22.8434,121800.0
2009-07-28 10:30:00,23.25,23.34,23.18,23.29,51500.0,22.8237,22.9121,22.755,22.863,51500.0
2009-07-28 11:00:00,23.29,23.29,23.02,23.04,52100.0,22.863,22.863,22.598,22.6176,52100.0
2009-07-28 11:30:00,23.03,23.06,22.96,23.0,142000.0,22.6078,22.6372,22.5391,22.5783,142000.0
2009-07-28 12:00:00,23.0,23.08,22.98,23.06,65000.0,22.5783,22.6569,22.5587,22.6372,65000.0
2009-07-28 12:30:00,23.06,23.15,23.05,23.13,79600.0,22.6372,22.7256,22.6274,22.7059,79600.0
2009-07-28 13:00:00,23.14,23.21,23.07,23.15,46600.0,22.7158,22.7845,22.647,22.7256,46600.0
2009-07-28 13:30:00,23.17,23.24,23.11,23.21,60800.0,22.7452,22.8139,22.6863,22.7845,60800.0
2009-07-28 14:00:00,23.22,23.26,23.18,23.24,96100.0,22.7943,22.8336,22.755,22.8139,96100.0
2009-07-28 14:30:00,23.25,23.38,23.18,23.21,99700.0,22.8237,22.9514,22.755,22.7845,99700.0
2009-07-28 15:00:00,23.2,23.27,23.15,23.19,134800.0,22.7747,22.8434,22.7256,22.7648,134800.0
2009-07-28 15:30:00,23.18,23.27,23.14,23.24,238800.0,22.755,22.8434,22.7158,22.8139,238800.0
2009-07-29 09:30:00,22.94,23.0,22.78,22.9,263100.0,22.5194,22.5783,22.3624,22.4802,263100.0
2009-07-29 10:00:00,22.9,23.08,22.86,23.04,134700.0,22.4802,22.6569,22.4409,22.6176,134700.0
2009-07-29 10:30:00,23.04,23.05,22.9,22.95,120900.0,22.6176,22.6274,22.4802,22.5292,120900.0
2009-07-29 11:00:00,22.96,23.03,22.89,22.9,87500.0,22.5391,22.6078,22.4703,22.4802,87500.0
2009-07-29 11:30:00,22.9,23.02,22.87,23.02,88700.0,22.4802,22.598,22.4507,22.598,88700.0
2009-07-29 12:00:00,23.02,23.04,23.0,23.01,70300.0,22.598,22.6176,22.5783,22.5881,70300.0
2009-07-29 12:30:00,23.01,23.1,22.99,23.07,237000.0,22.5881,22.6765,22.5685,22.647,237000.0
2009-07-29 13:00:00,23.06,23.07,22.93,22.93,132200.0,22.6372,22.647,22.5096,22.5096,132200.0
2009-07-29 13:30:00,22.94,22.97,22.88,22.96,69200.0,22.5194,22.5489,22.4605,22.5391,69200.0
2009-07-29 14:00:00,22.96,23.01,22.91,22.99,99200.0,22.5391,22.5881,22.49,22.5685,99200.0
2009-07-29 14:30:00,22.99,23.03,22.93,22.99,167300.0,22.5685,22.6078,22.5096,22.5685,167300.0
2009-07-29 15:00:00,23.0,23.06,22.98,23.03,113700.0,22.5783,22.6372,22.5587,22.6078,113700.0
2009-07-29 15:30:00,23.03,23.09,23.0,23.09,291100.0,22.6078,22.6667,22.5783,22.6667,291100.0
2009-07-30 09:30:00,23.56,23.59,23.2,23.5,153700.0,23.1281,23.1575,22.7747,23.0692,153700.0
2009-07-30 10:00:00,23.48,23.59,23.43,23.51,121400.0,23.0495,23.1575,23.0004,23.079,121400.0
2009-07-30 10:30:00,23.52,23.56,23.45,23.45,136200.0,23.0888,23.1281,23.0201,23.0201,136200.0
2009-07-30 11:00:00,23.45,23.49,23.35,23.4,108600.0,23.0201,23.0593,22.9219,22.971,108600.0
2009-07-30 11:30:00,23.4,23.43,23.2,23.26,117600.0,22.971,23.0004,22.7747,22.8336,117600.0
2009-07-30 12:00:00,23.26,23.37,23.19,23.21,128600.0,22.8336,22.9415,22.7648,22.7845,128600.0
2009-07-30 12:30:00,23.22,23.23,23.14,23.22,131900.0,22.7943,22.8041,22.7158,22.7943,131900.0
2009-07-30 13:00:00,23.21,23.34,23.16,23.32,97500.0,22.7845,22.9121,22.7354,22.8925,97500.0
2009-07-30 13:30:00,23.33,23.45,23.32,23.36,77700.0,22.9023,23.0201,22.8925,22.9317,77700.0
2009-07-30 14:00:00,23.37,23.41,23.33,23.36,95600.0,22.9415,22.9808,22.9023,22.9317,95600.0
2009-07-30 14:30:00,23.37,23.44,23.35,23.38,60600.0,22.9415,23.0103,22.9219,22.9514,60600.0
2009-07-30 15:00:00,23.39,23.47,23.38,23.42,94800.0,22.9612,23.0397,22.9514,22.9906,94800.0
2009-07-30 15:30:00,23.42,23.43,23.14,23.22,279800.0,22.9906,23.0004,22.7158,22.7943,279800.0
2009-07-31 09:30:00,22.92,23.72,22.92,23.54,206400.0,22.4998,23.2851,22.4998,23.1084,206400.0
2009-07-31 10:00:00,23.55,23.55,23.19,23.21,267300.0,23.1182,23.1182,22.7648,22.7845,267300.0
2009-07-31 10:30:00,23.22,23.45,23.19,23.39,83300.0,22.7943,23.0201,22.7648,22.9612,83300.0
2009-07-31 11:00:00,23.39,23.44,23.3,23.31,82200.0,22.9612,23.0103,22.8728,22.8826,82200.0
2009-07-31 11:30:00,23.31,23.43,23.23,23.4,212600.0,22.8826,23.0004,22.8041,22.971,212600.0
2009-07-31 12:00:00,23.39,23.45,23.23,23.41,200100.0,22.9612,23.0201,22.8041,22.9808,200100.0
2009-07-31 12:30:00,23.42,23.45,23.35,23.43,76100.0,22.9906,23.0201,22.9219,23.0004,76100.0
2009-07-31 13:00:00,23.44,23.5,23.4,23.49,70200.0,23.0103,23.0692,22.971,23.0593,70200.0
2009-07-31 13:30:00,23.49,23.56,23.39,23.4,160700.0,23.0593,23.1281,22.9612,22.971,160700.0
2009-07-31 14:00:00,23.39,23.58,23.39,23.55,94200.0,22.9612,23.1477,22.9612,23.1182,94200.0
2009-07-31 14:30:00,23.56,23.56,23.43,23.55,115000.0,23.1281,23.1281,23.0004,23.1182,115000.0
2009-07-31 15:00:00,23.53,23.59,23.46,23.51,233100.0,23.0986,23.1575,23.0299,23.079,233100.0
2009-07-31 15:30:00,23.51,23.52,23.24,23.31,395000.0,23.079,23.0888,22.8139,22.8826,395000.0
2009-08-03 09:30:00,23.74,23.75,23.31,23.36,152500.0,23.3048,23.3146,22.8826,22.9317,152500.0
2009-08-03 10:00:00,23.39,23.49,23.23,23.34,342800.0,22.9612,23.0593,22.8041,22.9121,342800.0
2009-08-03 10:30:00,23.35,23.5,23.32,23.35,246700.0,22.9219,23.0692,22.8925,22.9219,246700.0
2009-08-03 11:00:00,23.35,23.42,23.27,23.35,182800.0,22.9219,22.9906,22.8434,22.9219,182800.0
2009-08-03 11:30:00,23.35,23.51,23.34,23.41,123000.0,22.9219,23.079,22.9121,22.9808,123000.0
2009-08-03 12:00:00,23.4,23.46,23.36,23.36,131000.0,22.971,23.0299,22.9317,22.9317,131000.0
2009-08-03 12:30:00,23.36,23.6,23.35,23.58,156800.0,22.9317,23.1673,22.9219,23.1477,156800.0
2009-08-03 13:00:00,23.58,23.64,23.51,23.52,116600.0,23.1477,23.2066,23.079,23.0888,116600.0
2009-08-03 13:30:00,23.52,23.57,23.49,23.53,136700.0,23.0888,23.1379,23.0593,23.0986,136700.0
2009-08-03 14:00:00,23.54,23.65,23.52,23.56,123800.0,23.1084,23.2164,23.0888,23.1281,123800.0
2009-08-03 14:30:00,23.56,23.58,23.4,23.41,143100.0,23.1281,23.1477,22.971,22.9808,143100.0
2009-08-03 15:00:00,23.41,23.48,23.37,23.38,283400.0,22.9808,23.0495,22.9415,22.9514,283400.0
2009-08-03 15:30:00,23.39,23.4,23.25,23.36,507300.0,22.9612,22.971,22.8237,22.9317,507300.0
2009-08-04 09:30:00,23.35,23.41,22.97,23.03,301100.0,22.9219,22.9808,22.5489,22.6078,301100.0
2009-08-04 10:00:00,23.04,23.09,22.94,23.02,685300.0,22.6176,22.6667,22.5194,22.598,685300.0
2009-08-04 10:30:00,23.02,23.05,22.95,23.04,374400.0,22.598,22.6274,22.5292,22.6176,374400.0
2009-08-04 11:00:00,23.03,23.2,23.02,23.2,137100.0,22.6078,22.7747,22.598,22.7747,137100.0
2009-08-04 11:30:00,23.19,23.3,23.17,23.26,117500.0,22.7648,22.8728,22.7452,22.8336,117500.0
2009-08-04 12:00:00,23.28,23.42,23.25,23.36,120100.0,22.8532,22.9906,22.8237,22.9317,120100.0
2009-08-04 12:30:00,23.35,23.48,23.31,23.47,106600.0,22.9219,23.0495,22.8826,23.0397,106600.0
2009-08-04 13:00:00,23.48,23.54,23.46,23.48,163100.0,23.0495,23.1084,23.0299,23.0495,163100.0
2009-08-04 13:30:00,23.47,23.49,23.24,23.27,143000.0,23.0397,23.0593,22.8139,22.8434,143000.0
2009-08-04 14:00:00,23.27,23.35,23.26,23.32,204300.0,22.8434,22.9219,22.8336,22.8925,204300.0
2009-08-04 14:30:00,23.33,23.37,23.26,23.27,88100.0,22.9023,22.9415,22.8336,22.8434,88100.0
2009-08-04 15:00:00,23.27,23.34,23.25,23.29,222800.0,22.8434,22.9121,22.8237,22.863,222800.0
2009-08-04 15:30:00,23.29,23.42,23.28,23.42,435800.0,22.863,22.9906,22.8532,22.9906,435800.0
2009-08-05 09:30:00,22.43,23.68,22.32,23.35,1414500.0,22.0188,23.2459,21.9108,22.9219,1414500.0
2009-08-05 10:00:00,23.35,23.37,22.68,22.7,1092200.0,22.9219,22.9415,22.2642,22.2838,1092200.0
2009-08-05 10:30:00,22.7,22.7,22.0,22.37,1255400.0,22.2838,22.2838,21.5967,21.9599,1255400.0
2009-08-05 11:00:00,22.38,22.84,22.36,22.7,740300.0,21.9697,22.4213,21.9501,22.2838,740300.0
2009-08-05 11:30:00,22.71,22.87,22.69,22.77,410200.0,22.2936,22.4507,22.274,22.3525,410200.0
2009-08-05 12:00:00,22.77,22.89,22.66,22.83,272300.0,22.3525,22.4703,22.2446,22.4114,272300.0
2009-08-05 12:30:00,22.83,23.11,22.79,23.01,295000.0,22.4114,22.6863,22.3722,22.5881,295000.0
2009-08-05 13:00:00,23.01,23.18,22.89,23.14,185100.0,22.5881,22.755,22.4703,22.7158,185100.0
2009-08-05 13:30:00,23.12,23.15,23.06,23.06,110700.0,22.6961,22.7256,22.6372,22.6372,110700.0
2009-08-05 14:00:00,23.07,23.12,23.02,23.06,127300.0,22.647,22.6961,22.598,22.6372,127300.0
2009-08-05 14:30:00,23.06,23.35,23.0,23.31,325400.0,22.6372,22.9219,22.5783,22.8826,325400.0
2009-08-05 15:00:00,23.31,23.35,23.23,23.31,298400.0,22.8826,22.9219,22.8041,22.8826,298400.0
2009-08-05 15:30:00,23.3,23.3,23.05,23.16,392400.0,22.8728,22.8728,22.6274,22.7354,392400.0
2009-08-06 09:30:00,23.21,23.71,23.21,23.52,314700.0,22.7845,23.2753,22.7845,23.0888,314700.0
2009-08-06 10:00:00,23.52,23.52,23.22,23.33,162300.0,23.0888,23.0888,22.7943,22.9023,162300.0
2009-08-06 10:30:00,23.32,23.4,23.25,23.28,186300.0,22.8925,22.971,22.8237,22.8532,186300.0
2009-08-06 11:00:00,23.28,23.56,23.28,23.51,142000.0,22.8532,23.1281,22.8532,23.079,142000.0
2009-08-06 11:30:00,23.51,23.53,23.31,23.31,185500.0,23.079,23.0986,22.8826,22.8826,185500.0
2009-08-06 12:00:00,23.32,23.33,23.12,23.29,162100.0,22.8925,22.9023,22.6961,22.863,162100.0
2009-08-06 12:30:00,23.29,23.49,23.27,23.36,141000.0,22.863,23.0593,22.8434,22.9317,141000.0
2009-08-06 13:00:00,23.37,23.4,23.3,23.38,132100.0,22.9415,22.971,22.8728,22.9514,132100.0
2009-08-06 13:30:00,23.38,23.43,23.26,23.28,175300.0,22.9514,23.0004,22.8336,22.8532,175300.0
2009-08-06 14:00:00,23.28,23.28,23.17,23.23,177400.0,22.8532,22.8532,22.7452,22.8041,177400.0
2009-08-06 14:30:00,23.23,23.26,23.15,23.22,143700.0,22.8041,22.8336,22.7256,22.7943,143700.0
2009-08-06 15:00:00,23.21,23.41,23.2,23.34,187400.0,22.7845,22.9808,22.7747,22.9121,187400.0
2009-08-06 15:30:00,23.35,23.37,23.22,23.3,355600.0,22.9219,22.9415,22.7943,22.8728,355600.0
2009-08-07 09:30:00,23.68,23.86,23.56,23.79,132200.0,23.2459,23.4226,23.1281,23.3538,132200.0
2009-08-07 10:00:00,23.79,23.83,23.69,23.8,210400.0,23.3538,23.3931,23.2557,23.3637,210400.0
2009-08-07 10:30:00,23.8,24.19,23.79,24.15,249600.0,23.3637,23.7465,23.3538,23.7072,249600.0
2009-08-07 11:00:00,24.15,24.25,24.12,24.15,115500.0,23.7072,23.8054,23.6778,23.7072,115500.0
2009-08-07 11:30:00,24.14,24.15,24.03,24.07,189200.0,23.6974,23.7072,23.5894,23.6287,189200.0
2009-08-07 12:00:00,24.07,24.08,23.96,23.99,141600.0,23.6287,23.6385,23.5207,23.5502,141600.0
2009-08-07 12:30:00,24.0,24.16,23.99,24.14,88100.0,23.56,23.7171,23.5502,23.6974,88100.0
2009-08-07 13:00:00,24.15,24.39,24.13,24.37,162900.0,23.7072,23.9428,23.6876,23.9232,162900.0
2009-08-07 13:30:00,24.37,24.38,24.24,24.25,105600.0,23.9232,23.933,23.7956,23.8054,105600.0
2009-08-07 14:00:00,24.25,24.3,24.19,24.2,111600.0,23.8054,23.8545,23.7465,23.7563,111600.0
2009-08-07 14:30:00,24.2,24.2,24.14,24.16,84800.0,23.7563,23.7563,23.6974,23.7171,84800.0
2009-08-07 15:00:00,24.17,24.17,24.02,24.12,141800.0,23.7269,23.7269,23.5796,23.6778,141800.0
2009-08-07 15:30:00,24.12,24.22,24.08,24.14,270000.0,23.6778,23.776,23.6385,23.6974,270000.0
2009-08-10 09:30:00,24.02,24.02,23.61,23.8,171500.0,23.5796,23.5796,23.1771,23.3637,171500.0
2009-08-10 10:00:00,23.8,23.87,23.65,23.69,164100.0,23.3637,23.4324,23.2164,23.2557,164100.0
2009-08-10 10:30:00,23.7,23.78,23.61,23.72,134000.0,23.2655,23.344,23.1771,23.2851,134000.0
2009-08-10 11:00:00,23.72,23.79,23.57,23.6,118800.0,23.2851,23.3538,23.1379,23.1673,118800.0
2009-08-10 11:30:00,23.59,23.67,23.49,23.51,129200.0,23.1575,23.236,23.0593,23.079,129200.0
2009-08-10 12:00:00,23.52,23.6,23.48,23.48,121800.0,23.0888,23.1673,23.0495,23.0495,121800.0
2009-08-10 12:30:00,23.47,23.51,23.39,23.48,78200.0,23.0397,23.079,22.9612,23.0495,78200.0
2009-08-10 13:00:00,23.48,23.48,23.24,23.27,173000.0,23.0495,23.0495,22.8139,22.8434,173000.0
2009-08-10 13:30:00,23.27,23.33,23.18,23.19,201100.0,22.8434,22.9023,22.755,22.7648,201100.0
2009-08-10 14:00:00,23.19,23.22,23.09,23.16,134700.0,22.7648,22.7943,22.6667,22.7354,134700.0
2009-08-10 14:30:00,23.16,23.26,23.14,23.25,134900.0,22.7354,22.8336,22.7158,22.8237,134900.0
2009-08-10 15:00:00,23.25,23.36,23.25,23.34,149100.0,22.8237,22.9317,22.8237,22.9121,149100.0
2009-08-10 15:30:00,23.34,23.42,23.31,23.42,342300.0,22.9121,22.9906,22.8826,22.9906,342300.0
2009-08-11 09:30:00,23.21,23.21,22.86,23.0,310100.0,22.7845,22.7845,22.4409,22.5783,310100.0
2009-08-11 10:00:00,22.99,23.13,22.95,22.95,302900.0,22.5685,22.7059,22.5292,22.5292,302900.0
2009-08-11 10:30:00,22.95,22.98,22.68,22.98,298300.0,22.5292,22.5587,22.2642,22.5587,298300.0
2009-08-11 11:00:00,23.0,23.0,22.85,22.92,151700.0,22.5783,22.5783,22.4311,22.4998,151700.0
2009-08-11 11:30:00,22.93,22.93,22.77,22.8,134700.0,22.5096,22.5096,22.3525,22.382,134700.0
2009-08-11 12:00:00,22.81,22.85,22.75,22.77,106900.0,22.3918,22.4311,22.3329,22.3525,106900.0
2009-08-11 12:30:00,22.77,22.81,22.65,22.65,106600.0,22.3525,22.3918,22.2347,22.2347,106600.0
2009-08-11 13:00:00,22.65,22.66,22.45,22.46,231300.0,22.2347,22.2446,22.0384,22.0482,231300.0
2009-08-11 13:30:00,22.46,22.61,22.45,22.6,122500.0,22.0482,22.1955,22.0384,22.1857,122500.0
2009-08-11 14:00:00,22.6,22.74,22.59,22.72,130500.0,22.1857,22.3231,22.1758,22.3035,130500.0
2009-08-11 14:30:00,22.73,22.81,22.7,22.8,131800.0,22.3133,22.3918,22.2838,22.382,131800.0
2009-08-11 15:00:00,22.81,22.87,22.79,22.79,144800.0,22.3918,22.4507,22.3722,22.3722,144800.0
2009-08-11 15:30:00,22.8,22.85,22.7,22.7,410500.0,22.382,22.4311,22.2838,22.2838,410500.0
2009-08-12 09:30:00,22.79,23.33,22.79,23.29,146800.0,22.3722,22.9023,22.3722,22.863,146800.0
2009-08-12 10:00:00,23.29,23.32,23.11,23.12,117400.0,22.863,22.8925,22.6863,22.6961,117400.0
2009-08-12 10:30:00,23.12,23.12,22.9,22.9,184700.0,22.6961,22.6961,22.4802,22.4802,184700.0
2009-08-12 11:00:00,22.9,23.04,22.86,23.03,77500.0,22.4802,22.6176,22.4409,22.6078,77500.0
2009-08-12 11:30:00,23.04,23.04,22.77,22.79,158600.0,22.6176,22.6176,22.3525,22.3722,158600.0
2009-08-12 12:00:00,22.8,22.85,22.78,22.85,123300.0,22.382,22.4311,22.3624,22.4311,123300.0
2009-08-12 12:30:00,22.84,22.93,22.82,22.91,68000.0,22.4213,22.5096,22.4016,22.49,68000.0
2009-08-12 13:00:00,22.91,23.05,22.88,23.0,56900.0,22.49,22.6274,22.4605,22.5783,56900.0
2009-08-12 13:30:00,23.0,23.04,22.92,22.96,68800.0,22.5783,22.6176,22.4998,22.5391,68800.0
2009-08-12 14:00:00,22.97,23.09,22.83,22.89,154900.0,22.5489,22.6667,22.4114,22.4703,154900.0
2009-08-12 14:30:00,22.89,23.12,22.82,23.07,191400.0,22.4703,22.6961,22.4016,22.647,191400.0
2009-08-12 15:00:00,23.08,23.15,23.04,23.09,234500.0,22.6569,22.7256,22.6176,22.6667,234500.0
2009-08-12 15:30:00,23.1,23.16,22.9,22.95,319500.0,22.6765,22.7354,22.4802,22.5292,319500.0
2009-08-13 09:30:00,23.03,23.11,22.58,22.68,87000.0,22.6078,22.6863,22.166,22.2642,87000.0
2009-08-13 10:00:00,22.67,22.76,22.59,22.67,193900.0,22.2544,22.3427,22.1758,22.2544,193900.0
2009-08-13 10:30:00,22.68,22.88,22.62,22.83,185400.0,22.2642,22.4605,22.2053,22.4114,185400.0
2009-08-13 11:00:00,22.83,22.83,22.56,22.64,113800.0,22.4114,22.4114,22.1464,22.2249,113800.0
2009-08-13 11:30:00,22.64,22.85,22.6,22.82,127200.0,22.2249,22.4311,22.1857,22.4016,127200.0
2009-08-13 12:00:00,22.82,22.91,22.8,22.91,87500.0,22.4016,22.49,22.382,22.49,87500.0
2009-08-13 12:30:00,22.9,22.97,22.83,22.83,189500.0,22.4802,22.5489,22.4114,22.4114,189500.0
2009-08-13 13:00:00,22.84,22.91,22.7,22.7,149900.0,22.4213,22.49,22.2838,22.2838,149900.0
2009-08-13 13:30:00,22.71,22.77,22.68,22.7,102300.0,22.2936,22.3525,22.2642,22.2838,102300.0
2009-08-13 14:00:00,22.71,22.72,22.54,22.72,129000.0,22.2936,22.3035,22.1268,22.3035,129000.0
2009-08-13 14:30:00,22.71,22.78,22.68,22.69,92600.0,22.2936,22.3624,22.2642,22.274,92600.0
2009-08-13 15:00:00,22.69,22.85,22.68,22.8,139000.0,22.274,22.4311,22.2642,22.382,139000.0
2009-08-13 15:30:00,22.8,22.86,22.76,22.82,273600.0,22.382,22.4409,22.3427,22.4016,273600.0
2009-08-14 09:30:00,22.7,22.7,22.18,22.28,160400.0,22.2838,22.2838,21.7734,21.8715,160400.0
2009-08-14 10:00:00,22.28,22.28,22.02,22.02,209900.0,21.8715,21.8715,21.6163,21.6163,209900.0
2009-08-14 10:30:00,22.02,22.16,21.93,21.97,233500.0,21.6163,21.7537,21.5279,21.5672,233500.0
2009-08-14 11:00:00,21.97,22.1,21.96,21.99,190300.0,21.5672,21.6948,21.5574,21.5868,190300.0
2009-08-14 11:30:00,21.99,22.02,21.91,21.92,108700.0,21.5868,21.6163,21.5083,21.5181,108700.0
2009-08-14 12:00:00,21.92,21.95,21.9,21.9,90300.0,21.5181,21.5476,21.4985,21.4985,90300.0
2009-08-14 12:30:00,21.9,22.0,21.87,21.99,122400.0,21.4985,21.5967,21.469,21.5868,122400.0
2009-08-14 13:00:00,21.98,22.05,21.92,22.04,296100.0,21.577,21.6457,21.5181,21.6359,296100.0
2009-08-14 13:30:00,22.04,22.05,21.99,22.05,129200.0,21.6359,21.6457,21.5868,21.6457,129200.0
2009-08-14 14:00:00,22.05,22.1,22.02,22.09,113700.0,21.6457,21.6948,21.6163,21.685,113700.0
2009-08-14 14:30:00,22.08,22.14,22.07,22.08,199400.0,21.6752,21.7341,21.6654,21.6752,199400.0
2009-08-14 15:00:00,22.08,22.11,21.93,21.96,237500.0,21.6752,21.7046,21.5279,21.5574,237500.0
2009-08-14 15:30:00,21.95,22.17,21.95,22.17,519400.0,21.5476,21.7635,21.5476,21.7635,519400.0
2009-08-17 09:30:00,21.86,21.87,21.28,21.48,228900.0,21.4592,21.469,20.8899,21.0862,228900.0
2009-08-17 10:00:00,21.47,21.51,21.35,21.4,226200.0,21.0764,21.1156,20.9586,21.0077,226200.0
2009-08-17 10:30:00,21.4,21.43,21.34,21.34,247600.0,21.0077,21.0371,20.9488,20.9488,247600.0
2009-08-17 11:00:00,21.36,21.46,21.35,21.4,184900.0,20.9684,21.0666,20.9586,21.0077,184900.0
2009-08-17 11:30:00,21.4,21.4,21.29,21.32,173200.0,21.0077,21.0077,20.8997,20.9291,173200.0
2009-08-17 12:00:00,21.32,21.43,21.27,21.42,123800.0,20.9291,21.0371,20.88,21.0273,123800.0
2009-08-17 12:30:00,21.42,21.42,21.31,21.34,111900.0,21.0273,21.0273,20.9193,20.9488,111900.0
2009-08-17 13:00:00,21.34,21.35,21.28,21.3,164300.0,20.9488,20.9586,20.8899,20.9095,164300.0
2009-08-17 13:30:00,21.3,21.32,21.24,21.31,194900.0,20.9095,20.9291,20.8506,20.9193,194900.0
2009-08-17 14:00:00,21.31,21.34,21.25,21.26,161900.0,20.9193,20.9488,20.8604,20.8702,161900.0
2009-08-17 14:30:00,21.26,21.31,21.21,21.22,124000.0,20.8702,20.9193,20.8211,20.831,124000.0
2009-08-17 15:00:00,21.22,21.23,21.12,21.16,243800.0,20.831,20.8408,20.7328,20.7721,243800.0
2009-08-17 15:30:00,21.16,21.26,21.14,21.2,422000.0,20.7721,20.8702,20.7524,20.8113,422000.0
2009-08-18 09:30:00,21.31,21.6,21.18,21.29,252300.0,20.9193,21.204,20.7917,20.8997,252300.0
2009-08-18 10:00:00,21.28,21.47,21.27,21.44,183400.0,20.8899,21.0764,20.88,21.0469,183400.0
2009-08-18 10:30:00,21.43,21.53,21.39,21.4,162100.0,21.0371,21.1353,20.9978,21.0077,162100.0
2009-08-18 11:00:00,21.4,21.6,21.4,21.59,95000.0,21.0077,21.204,21.0077,21.1942,95000.0
2009-08-18 11:30:00,21.59,21.78,21.59,21.78,144300.0,21.1942,21.3807,21.1942,21.3807,144300.0
2009-08-18 12:00:00,21.78,21.88,21.76,21.88,129400.0,21.3807,21.4789,21.3611,21.4789,129400.0
2009-08-18 12:30:00,21.87,21.9,21.85,21.88,125800.0,21.469,21.4985,21.4494,21.4789,125800.0
2009-08-18 13:00:00,21.88,22.0,21.87,21.98,229900.0,21.4789,21.5967,21.469,21.577,229900.0
2009-08-18 13:30:00,21.97,21.98,21.82,21.84,81400.0,21.5672,21.577,21.42,21.4396,81400.0
2009-08-18 14:00:00,21.84,21.9,21.83,21.9,125300.0,21.4396,21.4985,21.4298,21.4985,125300.0
2009-08-18 14:30:00,21.91,22.14,21.89,22.03,304300.0,21.5083,21.7341,21.4887,21.6261,304300.0
2009-08-18 15:00:00,22.03,22.16,22.01,22.1,214600.0,21.6261,21.7537,21.6065,21.6948,214600.0
2009-08-18 15:30:00,22.1,22.14,22.07,22.08,267800.0,21.6948,21.7341,21.6654,21.6752,267800.0
2009-08-19 09:30:00,21.74,21.8,21.35,21.67,157300.0,21.3414,21.4003,20.9586,21.2727,157300.0
2009-08-19 10:00:00,21.67,21.88,21.64,21.66,132600.0,21.2727,21.4789,21.2433,21.2629,132600.0
2009-08-19 10:30:00,21.67,21.83,21.59,21.72,145300.0,21.2727,21.4298,21.1942,21.3218,145300.0
2009-08-19 11:00:00,21.71,21.9,21.7,21.9,97900.0,21.312,21.4985,21.3022,21.4985,97900.0
2009-08-19 11:30:00,21.9,22.05,21.87,22.04,75800.0,21.4985,21.6457,21.469,21.6359,75800.0
2009-08-19 12:00:00,22.05,22.2,22.02,22.09,94400.0,21.6457,21.793,21.6163,21.685,94400.0
2009-08-19 12:30:00,22.08,22.23,22.03,22.19,64200.0,21.6752,21.8224,21.6261,21.7832,64200.0
2009-08-19 13:00:00,22.19,22.3,22.17,22.2,69600.0,21.7832,21.8912,21.7635,21.793,69600.0
2009-08-19 13:30:00,22.19,22.19,22.08,22.1,71300.0,21.7832,21.7832,21.6752,21.6948,71300.0
2009-08-19 14:00:00,22.1,22.12,22.01,22.02,70800.0,21.6948,21.7145,21.6065,21.6163,70800.0
2009-08-19 14:30:00,22.03,22.03,21.97,22.02,81500.0,21.6261,21.6261,21.5672,21.6163,81500.0
2009-08-19 15:00:00,22.01,22.01,21.87,21.93,158600.0,21.6065,21.6065,21.469,21.5279,158600.0
2009-08-19 15:30:00,21.93,22.02,21.9,22.02,237100.0,21.5279,21.6163,21.4985,21.6163,237100.0
2009-08-20 09:30:00,22.06,22.3,22.01,22.3,57800.0,21.6556,21.8912,21.6065,21.8912,57800.0
2009-08-20 10:00:00,22.3,22.3,22.15,22.28,74300.0,21.8912,21.8912,21.7439,21.8715,74300.0
2009-08-20 10:30:00,22.29,22.38,22.23,22.23,73700.0,21.8813,21.9697,21.8224,21.8224,73700.0
2009-08-20 11:00:00,22.23,22.29,22.2,22.28,42900.0,21.8224,21.8813,21.793,21.8715,42900.0
2009-08-20 11:30:00,22.28,22.3,22.15,22.17,48200.0,21.8715,21.8912,21.7439,21.7635,48200.0
2009-08-20 12:00:00,22.18,22.2,22.13,22.16,68800.0,21.7734,21.793,21.7243,21.7537,68800.0
2009-08-20 12:30:00,22.16,22.26,22.13,22.2,58000.0,21.7537,21.8519,21.7243,21.793,58000.0
2009-08-20 13:00:00,22.2,22.24,22.18,22.2,79800.0,21.793,21.8323,21.7734,21.793,79800.0
2009-08-20 13:30:00,22.2,22.22,22.11,22.13,106100.0,21.793,21.8126,21.7046,21.7243,106100.0
2009-08-20 14:00:00,22.12,22.15,22.09,22.1,92300.0,21.7145,21.7439,21.685,21.6948,92300.0
2009-08-20 14:30:00,22.1,22.21,22.07,22.19,94400.0,21.6948,21.8028,21.6654,21.7832,94400.0
2009-08-20 15:00:00,22.19,22.27,22.18,22.23,86700.0,21.7832,21.8617,21.7734,21.8224,86700.0
2009-08-20 15:30:00,22.23,22.3,22.22,22.27,192300.0,21.8224,21.8912,21.8126,21.8617,192300.0
2009-08-21 09:30:00,22.51,22.84,22.43,22.54,265900.0,22.0973,22.4213,22.0188,22.1268,265900.0
2009-08-21 10:00:00,22.57,22.92,22.57,22.83,154500.0,22.1562,22.4998,22.1562,22.4114,154500.0
2009-08-21 10:30:00,22.8,22.82,22.76,22.77,84900.0,22.382,22.4016,22.3427,22.3525,84900.0
2009-08-21 11:00:00,22.77,22.8,22.68,22.7,108400.0,22.3525,22.382,22.2642,22.2838,108400.0
2009-08-21 11:30:00,22.7,22.77,22.7,22.75,137800.0,22.2838,22.3525,22.2838,22.3329,137800.0
2009-08-21 12:00:00,22.75,22.82,22.75,22.78,55600.0,22.3329,22.4016,22.3329,22.3624,55600.0
2009-08-21 12:30:00,22.78,22.79,22.73,22.77,31200.0,22.3624,22.3722,22.3133,22.3525,31200.0
2009-08-21 13:00:00,22.76,22.86,22.75,22.86,69200.0,22.3427,22.4409,22.3329,22.4409,69200.0
2009-08-21 13:30:00,22.86,22.88,22.79,22.84,127200.0,22.4409,22.4605,22.3722,22.4213,127200.0
2009-08-21 14:00:00,22.84,22.94,22.81,22.91,166800.0,22.4213,22.5194,22.3918,22.49,166800.0
2009-08-21 14:30:00,22.9,22.95,22.9,22.92,72600.0,22.4802,22.5292,22.4802,22.4998,72600.0
2009-08-21 15:00:00,22.93,23.07,22.92,23.05,171400.0,22.5096,22.647,22.4998,22.6274,171400.0
2009-08-21 15:30:00,23.05,23.14,23.03,23.04,343200.0,22.6274,22.7158,22.6078,22.6176,343200.0
2009-08-24 09:30:00,23.13,23.39,23.04,23.32,214000.0,22.7059,22.9612,22.6176,22.8925,214000.0
2009-08-24 10:00:00,23.31,23.46,23.28,23.42,147500.0,22.8826,23.0299,22.8532,22.9906,147500.0
2009-08-24 10:30:00,23.43,23.43,23.35,23.37,67400.0,23.0004,23.0004,22.9219,22.9415,67400.0
2009-08-24 11:00:00,23.36,23.37,23.25,23.26,72300.0,22.9317,22.9415,22.8237,22.8336,72300.0
2009-08-24 11:30:00,23.26,23.32,23.26,23.31,89900.0,22.8336,22.8925,22.8336,22.8826,89900.0
2009-08-24 12:00:00,23.31,23.42,23.29,23.35,124300.0,22.8826,22.9906,22.863,22.9219,124300.0
2009-08-24 12:30:00,23.35,23.46,23.33,23.39,126000.0,22.9219,23.0299,22.9023,22.9612,126000.0
2009-08-24 13:00:00,23.39,23.41,23.16,23.23,218300.0,22.9612,22.9808,22.7354,22.8041,218300.0
2009-08-24 13:30:00,23.22,23.32,23.18,23.3,117200.0,22.7943,22.8925,22.755,22.8728,117200.0
2009-08-24 14:00:00,23.29,23.55,23.25,23.29,142100.0,22.863,23.1182,22.8237,22.863,142100.0
2009-08-24 14:30:00,23.29,23.3,23.19,23.21,64000.0,22.863,22.8728,22.7648,22.7845,64000.0
2009-08-24 15:00:00,23.2,23.21,23.06,23.2,131900.0,22.7747,22.7845,22.6372,22.7747,131900.0
2009-08-24 15:30:00,23.2,23.22,23.01,23.12,239200.0,22.7747,22.7943,22.5881,22.6961,239200.0
2009-08-25 09:30:00,23.4,23.72,23.28,23.7,168400.0,22.971,23.2851,22.8532,23.2655,168400.0
2009-08-25 10:00:00,23.72,23.86,23.29,23.29,329600.0,23.2851,23.4226,22.863,22.863,329600.0
2009-08-25 10:30:00,23.29,23.43,23.28,23.34,129200.0,22.863,23.0004,22.8532,22.9121,129200.0
2009-08-25 11:00:00,23.34,23.39,23.33,23.38,132900.0,22.9121,22.9612,22.9023,22.9514,132900.0
2009-08-25 11:30:00,23.38,23.38,23.34,23.37,100400.0,22.9514,22.9514,22.9121,22.9415,100400.0
2009-08-25 12:00:00,23.37,23.44,23.36,23.42,71300.0,22.9415,23.0103,22.9317,22.9906,71300.0
2009-08-25 12:30:00,23.44,23.45,23.22,23.23,105400.0,23.0103,23.0201,22.7943,22.8041,105400.0
2009-08-25 13:00:00,23.23,23.31,23.18,23.2,193200.0,22.8041,22.8826,22.755,22.7747,193200.0
2009-08-25 13:30:00,23.2,23.22,23.11,23.13,195500.0,22.7747,22.7943,22.6863,22.7059,195500.0
2009-08-25 14:00:00,23.13,23.2,23.11,23.18,135800.0,22.7059,22.7747,22.6863,22.755,135800.0
2009-08-25 14:30:00,23.18,23.19,23.05,23.11,149500.0,22.755,22.7648,22.6274,22.6863,149500.0
2009-08-25 15:00:00,23.12,23.16,23.1,23.13,202000.0,22.6961,22.7354,22.6765,22.7059,202000.0
2009-08-25 15:30:00,23.12,23.16,23.05,23.11,250200.0,22.6961,22.7354,22.6274,22.6863,250200.0
2009-08-26 09:30:00,23.02,23.12,22.83,23.02,257400.0,22.598,22.6961,22.4114,22.598,257400.0
2009-08-26 10:00:00,23.01,23.4,23.01,23.22,232800.0,22.5881,22.971,22.5881,22.7943,232800.0
2009-08-26 10:30:00,23.23,23.24,23.09,23.16,66900.0,22.8041,22.8139,22.6667,22.7354,66900.0
2009-08-26 11:00:00,23.17,23.2,23.0,23.03,126200.0,22.7452,22.7747,22.5783,22.6078,126200.0
2009-08-26 11:30:00,23.02,23.08,22.99,23.03,185200.0,22.598,22.6569,22.5685,22.6078,185200.0
2009-08-26 12:00:00,23.04,23.08,22.96,23.02,175600.0,22.6176,22.6569,22.5391,22.598,175600.0
2009-08-26 12:30:00,23.02,23.05,22.98,23.01,305500.0,22.598,22.6274,22.5587,22.5881,305500.0
2009-08-26 13:00:00,23.01,23.02,22.88,22.89,164700.0,22.5881,22.598,22.4605,22.4703,164700.0
2009-08-26 13:30:00,22.9,23.05,22.89,23.05,148600.0,22.4802,22.6274,22.4703,22.6274,148600.0
2009-08-26 14:00:00,23.05,23.07,23.0,23.01,54000.0,22.6274,22.647,22.5783,22.5881,54000.0
2009-08-26 14:30:00,23.01,23.05,22.94,22.95,131700.0,22.5881,22.6274,22.5194,22.5292,131700.0
2009-08-26 15:00:00,22.94,22.95,22.86,22.87,154300.0,22.5194,22.5292,22.4409,22.4507,154300.0
2009-08-26 15:30:00,22.87,22.91,22.83,22.87,306500.0,22.4507,22.49,22.4114,22.4507,306500.0
2009-08-27 09:30:00,22.97,23.12,22.27,22.27,272200.0,22.5489,22.6961,21.8617,21.8617,272200.0
2009-08-27 10:00:00,22.28,22.34,22.04,22.34,117100.0,21.8715,21.9304,21.6359,21.9304,117100.0
2009-08-27 10:30:00,22.34,22.41,22.29,22.33,76200.0,21.9304,21.9991,21.8813,21.9206,76200.0
2009-08-27 11:00:00,22.34,22.44,22.27,22.44,123700.0,21.9304,22.0286,21.8617,22.0286,123700.0
2009-08-27 11:30:00,22.44,22.48,22.28,22.47,127200.0,22.0286,22.0679,21.8715,22.058,127200.0
2009-08-27 12:00:00,22.47,22.49,22.4,22.42,71300.0,22.058,22.0777,21.9893,22.009,71300.0
2009-08-27 12:30:00,22.42,22.45,22.37,22.4,55300.0,22.009,22.0384,21.9599,21.9893,55300.0
2009-08-27 13:00:00,22.4,22.41,22.35,22.4,68700.0,21.9893,21.9991,21.9402,21.9893,68700.0
2009-08-27 13:30:00,22.41,22.62,22.4,22.57,67000.0,21.9991,22.2053,21.9893,22.1562,67000.0
2009-08-27 14:00:00,22.57,22.64,22.57,22.63,46400.0,22.1562,22.2249,22.1562,22.2151,46400.0
2009-08-27 14:30:00,22.63,22.81,22.63,22.77,233100.0,22.2151,22.3918,22.2151,22.3525,233100.0
2009-08-27 15:00:00,22.76,22.79,22.62,22.62,110200.0,22.3427,22.3722,22.2053,22.2053,110200.0
2009-08-27 15:30:00,22.63,22.7,22.59,22.64,246900.0,22.2151,22.2838,22.1758,22.2249,246900.0
2009-08-28 09:30:00,22.91,23.19,22.73,22.73,183600.0,22.49,22.7648,22.3133,22.3133,183600.0
2009-08-28 10:00:00,22.74,22.92,22.69,22.75,76400.0,22.3231,22.4998,22.274,22.3329,76400.0
2009-08-28 10:30:00,22.75,22.9,22.74,22.83,36800.0,22.3329,22.4802,22.3231,22.4114,36800.0
2009-08-28 11:00:00,22.83,22.91,22.79,22.86,61700.0,22.4114,22.49,22.3722,22.4409,61700.0
2009-08-28 11:30:00,22.86,22.9,22.79,22.84,52600.0,22.4409,22.4802,22.3722,22.4213,52600.0
2009-08-28 12:00:00,22.83,22.88,22.72,22.76,91200.0,22.4114,22.4605,22.3035,22.3427,91200.0
2009-08-28 12:30:00,22.76,22.85,22.75,22.76,30800.0,22.3427,22.4311,22.3329,22.3427,30800.0
2009-08-28 13:00:00,22.75,22.93,22.75,22.92,50500.0,22.3329,22.5096,22.3329,22.4998,50500.0
2009-08-28 13:30:00,22.92,22.94,22.91,22.93,47600.0,22.4998,22.5194,22.49,22.5096,47600.0
2009-08-28 14:00:00,22.93,22.96,22.87,22.95,136900.0,22.5096,22.5391,22.4507,22.5292,136900.0
2009-08-28 14:30:00,22.95,23.0,22.88,22.98,79300.0,22.5292,22.5783,22.4605,22.5587,79300.0
2009-08-28 15:00:00,22.99,23.03,22.98,22.99,109400.0,22.5685,22.6078,22.5587,22.5685,109400.0
2009-08-28 15:30:00,23.0,23.0,22.89,22.93,339400.0,22.5783,22.5783,22.4703,22.5096,339400.0
2009-08-31 09:30:00,22.72,22.72,22.0,22.19,298500.0,22.3035,22.3035,21.5967,21.7832,298500.0
2009-08-31 10:00:00,22.17,22.18,22.05,22.17,101300.0,21.7635,21.7734,21.6457,21.7635,101300.0
2009-08-31 10:30:00,22.14,22.28,22.1,22.22,67800.0,21.7341,21.8715,21.6948,21.8126,67800.0
2009-08-31 11:00:00,22.21,22.25,22.14,22.23,68000.0,21.8028,21.8421,21.7341,21.8224,68000.0
2009-08-31 11:30:00,22.22,22.31,22.21,22.28,55200.0,21.8126,21.901,21.8028,21.8715,55200.0
2009-08-31 12:00:00,22.28,22.33,22.22,22.27,45900.0,21.8715,21.9206,21.8126,21.8617,45900.0
2009-08-31 12:30:00,22.28,22.28,22.15,22.16,70800.0,21.8715,21.8715,21.7439,21.7537,70800.0
2009-08-31 13:00:00,22.17,22.17,22.05,22.05,60200.0,21.7635,21.7635,21.6457,21.6457,60200.0
2009-08-31 13:30:00,22.06,22.15,22.03,22.14,136600.0,21.6556,21.7439,21.6261,21.7341,136600.0
2009-08-31 14:00:00,22.13,22.14,22.05,22.1,148900.0,21.7243,21.7341,21.6457,21.6948,148900.0
2009-08-31 14:30:00,22.1,22.13,22.07,22.12,91800.0,21.6948,21.7243,21.6654,21.7145,91800.0
2009-08-31 15:00:00,22.11,22.12,22.02,22.06,225800.0,21.7046,21.7145,21.6163,21.6556,225800.0
2009-08-31 15:30:00,22.05,22.15,22.05,22.13,379600.0,21.6457,21.7439,21.6457,21.7243,379600.0
2009-09-01 09:30:00,22.0,22.67,22.0,22.65,252400.0,21.5967,22.2544,21.5967,22.2347,252400.0
2009-09-01 10:00:00,22.66,22.78,22.38,22.5,179400.0,22.2446,22.3624,21.9697,22.0875,179400.0
2009-09-01 10:30:00,22.5,22.5,22.2,22.21,95300.0,22.0875,22.0875,21.793,21.8028,95300.0
2009-09-01 11:00:00,22.18,22.26,22.05,22.06,425700.0,21.7734,21.8519,21.6457,21.6556,425700.0
2009-09-01 11:30:00,22.05,22.18,21.96,21.99,225200.0,21.6457,21.7734,21.5574,21.5868,225200.0
2009-09-01 12:00:00,21.99,22.07,21.87,21.94,124400.0,21.5868,21.6654,21.469,21.5378,124400.0
2009-09-01 12:30:00,21.95,22.08,21.92,21.95,84100.0,21.5476,21.6752,21.5181,21.5476,84100.0
2009-09-01 13:00:00,21.96,22.0,21.8,21.81,122400.0,21.5574,21.5967,21.4003,21.4101,122400.0
2009-09-01 13:30:00,21.8,21.8,21.67,21.7,210900.0,21.4003,21.4003,21.2727,21.3022,210900.0
2009-09-01 14:00:00,21.7,21.7,21.59,21.63,231600.0,21.3022,21.3022,21.1942,21.2334,231600.0
2009-09-01 14:30:00,21.63,21.65,21.46,21.51,306300.0,21.2334,21.2531,21.0666,21.1156,306300.0
2009-09-01 15:00:00,21.51,21.68,21.48,21.48,296400.0,21.1156,21.2825,21.0862,21.0862,296400.0
2009-09-01 15:30:00,21.49,21.56,21.4,21.5,412000.0,21.096,21.1647,21.0077,21.1058,412000.0
2009-09-02 09:30:00,21.38,21.7,21.38,21.6,150600.0,20.988,21.3022,20.988,21.204,150600.0
2009-09-02 10:00:00,21.59,21.73,21.43,21.43,180400.0,21.1942,21.3316,21.0371,21.0371,180400.0
2009-09-02 10:30:00,21.45,21.65,21.43,21.64,139200.0,21.0567,21.2531,21.0371,21.2433,139200.0
2009-09-02 11:00:00,21.64,21.64,21.47,21.6,83800.0,21.2433,21.2433,21.0764,21.204,83800.0
2009-09-02 11:30:00,21.6,21.62,21.47,21.48,71800.0,21.204,21.2236,21.0764,21.0862,71800.0
2009-09-02 12:00:00,21.48,21.58,21.43,21.51,70300.0,21.0862,21.1844,21.0371,21.1156,70300.0
2009-09-02 12:30:00,21.51,21.57,21.49,21.55,56100.0,21.1156,21.1745,21.096,21.1549,56100.0
2009-09-02 13:00:00,21.55,21.58,21.45,21.55,68500.0,21.1549,21.1844,21.0567,21.1549,68500.0
2009-09-02 13:30:00,21.55,21.56,21.51,21.51,38500.0,21.1549,21.1647,21.1156,21.1156,38500.0
2009-09-02 14:00:00,21.51,21.6,21.51,21.6,59800.0,21.1156,21.204,21.1156,21.204,59800.0
2009-09-02 14:30:00,21.61,21.67,21.61,21.65,162000.0,21.2138,21.2727,21.2138,21.2531,162000.0
2009-09-02 15:00:00,21.65,21.71,21.61,21.7,226800.0,21.2531,21.312,21.2138,21.3022,226800.0
2009-09-02 15:30:00,21.7,21.73,21.6,21.6,326500.0,21.3022,21.3316,21.204,21.204,326500.0
2009-09-03 09:30:00,22.49,23.06,22.05,22.46,1061800.0,22.0777,22.6372,21.6457,22.0482,1061800.0
2009-09-03 10:00:00,22.46,22.52,22.24,22.37,361400.0,22.0482,22.1071,21.8323,21.9599,361400.0
2009-09-03 10:30:00,22.37,22.53,22.33,22.39,257100.0,21.9599,22.1169,21.9206,21.9795,257100.0
2009-09-03 11:00:00,22.4,22.7,22.4,22.58,285000.0,21.9893,22.2838,21.9893,22.166,285000.0
2009-09-03 11:30:00,22.57,22.94,22.56,22.92,200100.0,22.1562,22.5194,22.1464,22.4998,200100.0
2009-09-03 12:00:00,22.91,22.98,22.84,22.9,215400.0,22.49,22.5587,22.4213,22.4802,215400.0
2009-09-03 12:30:00,22.9,22.91,22.8,22.8,322000.0,22.4802,22.49,22.382,22.382,322000.0
2009-09-03 13:00:00,22.8,22.94,22.78,22.9,174900.0,22.382,22.5194,22.3624,22.4802,174900.0
2009-09-03 13:30:00,22.9,22.96,22.89,22.9,138400.0,22.4802,22.5391,22.4703,22.4802,138400.0
2009-09-03 14:00:00,22.91,22.91,22.83,22.85,150900.0,22.49,22.49,22.4114,22.4311,150900.0
2009-09-03 14:30:00,22.85,22.87,22.74,22.85,428400.0,22.4311,22.4507,22.3231,22.4311,428400.0
2009-09-03 15:00:00,22.85,22.87,22.83,22.84,247800.0,22.4311,22.4507,22.4114,22.4213,247800.0
2009-09-03 15:30:00,22.85,23.0,22.84,22.94,804500.0,22.4311,22.5783,22.4213,22.5194,804500.0
2009-09-04 09:30:00,23.02,23.22,22.87,22.96,206400.0,22.598,22.7943,22.4507,22.5391,206400.0
2009-09-04 10:00:00,22.98,23.31,22.95,23.3,192900.0,22.5587,22.8826,22.5292,22.8728,192900.0
2009-09-04 10:30:00,23.3,23.47,23.29,23.45,249000.0,22.8728,23.0397,22.863,23.0201,249000.0
2009-09-04 11:00:00,23.44,23.47,23.35,23.47,125400.0,23.0103,23.0397,22.9219,23.0397,125400.0
2009-09-04 11:30:00,23.47,23.5,23.41,23.5,162900.0,23.0397,23.0692,22.9808,23.0692,162900.0
2009-09-04 12:00:00,23.5,23.77,23.5,23.74,247000.0,23.0692,23.3342,23.0692,23.3048,247000.0
2009-09-04 12:30:00,23.74,23.76,23.68,23.74,162800.0,23.3048,23.3244,23.2459,23.3048,162800.0
2009-09-04 13:00:00,23.74,23.87,23.74,23.81,227800.0,23.3048,23.4324,23.3048,23.3735,227800.0
2009-09-04 13:30:00,23.81,23.87,23.73,23.75,199400.0,23.3735,23.4324,23.2949,23.3146,199400.0
2009-09-04 14:00:00,23.75,23.78,23.66,23.67,122600.0,23.3146,23.344,23.2262,23.236,122600.0
2009-09-04 14:30:00,23.66,23.85,23.65,23.84,132900.0,23.2262,23.4127,23.2164,23.4029,132900.0
2009-09-04 15:00:00,23.84,23.92,23.74,23.84,214400.0,23.4029,23.4815,23.3048,23.4029,214400.0
2009-09-04 15:30:00,23.84,23.94,23.83,23.9,472200.0,23.4029,23.5011,23.3931,23.4618,472200.0
2009-09-08 09:30:00,24.17,24.41,24.06,24.14,211800.0,23.7269,23.9625,23.6189,23.6974,211800.0
2009-09-08 10:00:00,24.14,24.23,24.06,24.13,142800.0,23.6974,23.7858,23.6189,23.6876,142800.0
2009-09-08 10:30:00,24.14,24.19,24.0,24.04,145800.0,23.6974,23.7465,23.56,23.5993,145800.0
2009-09-08 11:00:00,24.05,24.06,23.92,23.95,121400.0,23.6091,23.6189,23.4815,23.5109,121400.0
2009-09-08 11:30:00,23.95,23.96,23.86,23.91,201200.0,23.5109,23.5207,23.4226,23.4716,201200.0
2009-09-08 12:00:00,23.92,23.98,23.86,23.96,55100.0,23.4815,23.5404,23.4226,23.5207,55100.0
2009-09-08 12:30:00,23.96,23.96,23.91,23.95,85700.0,23.5207,23.5207,23.4716,23.5109,85700.0
2009-09-08 13:00:00,23.95,23.96,23.89,23.92,85600.0,23.5109,23.5207,23.452,23.4815,85600.0
2009-09-08 13:30:00,23.92,24.0,23.89,24.0,85000.0,23.4815,23.56,23.452,23.56,85000.0
2009-09-08 14:00:00,24.0,24.09,23.93,24.08,124300.0,23.56,23.6483,23.4913,23.6385,124300.0
2009-09-08 14:30:00,24.08,24.14,24.07,24.11,79600.0,23.6385,23.6974,23.6287,23.668,79600.0
2009-09-08 15:00:00,24.1,24.1,23.94,24.0,126200.0,23.6582,23.6582,23.5011,23.56,126200.0
2009-09-08 15:30:00,24.0,24.04,23.98,23.99,257600.0,23.56,23.5993,23.5404,23.5502,257600.0
2009-09-09 09:30:00,23.96,24.15,23.77,24.04,109600.0,23.5207,23.7072,23.3342,23.5993,109600.0
2009-09-09 10:00:00,24.05,24.29,24.04,24.11,111000.0,23.6091,23.8447,23.5993,23.668,111000.0
2009-09-09 10:30:00,24.1,24.23,24.09,24.16,71200.0,23.6582,23.7858,23.6483,23.7171,71200.0
2009-09-09 11:00:00,24.17,24.24,24.14,24.24,33500.0,23.7269,23.7956,23.6974,23.7956,33500.0
2009-09-09 11:30:00,24.24,24.32,24.19,24.21,125200.0,23.7956,23.8741,23.7465,23.7661,125200.0
2009-09-09 12:00:00,24.2,24.27,24.2,24.24,29900.0,23.7563,23.825,23.7563,23.7956,29900.0
2009-09-09 12:30:00,24.25,24.28,24.22,24.25,40500.0,23.8054,23.8349,23.776,23.8054,40500.0
2009-09-09 13:00:00,24.24,24.3,24.19,24.22,74400.0,23.7956,23.8545,23.7465,23.776,74400.0
2009-09-09 13:30:00,24.22,24.29,24.22,24.28,39200.0,23.776,23.8447,23.776,23.8349,39200.0
2009-09-09 14:00:00,24.29,24.3,24.01,24.12,123600.0,23.8447,23.8545,23.5698,23.6778,123600.0
2009-09-09 14:30:00,24.12,24.23,24.06,24.15,222500.0,23.6778,23.7858,23.6189,23.7072,222500.0
2009-09-09 15:00:00,24.16,24.3,24.15,24.23,119200.0,23.7171,23.8545,23.7072,23.7858,119200.0
2009-09-09 15:30:00,24.23,24.25,24.13,24.17,355100.0,23.7858,23.8054,23.6876,23.7269,355100.0
2009-09-10 09:30:00,24.25,24.43,23.9,24.19,295800.0,23.8054,23.9821,23.4618,23.7465,295800.0
2009-09-10 10:00:00,24.19,24.36,24.12,24.24,116300.0,23.7465,23.9134,23.6778,23.7956,116300.0
2009-09-10 10:30:00,24.23,24.5,24.17,24.42,99100.0,23.7858,24.0508,23.7269,23.9723,99100.0
2009-09-10 11:00:00,24.42,24.5,24.38,24.44,43100.0,23.9723,24.0508,23.933,23.9919,43100.0
2009-09-10 11:30:00,24.43,24.5,24.4,24.42,46500.0,23.9821,24.0508,23.9527,23.9723,46500.0
2009-09-10 12:00:00,24.41,24.41,24.32,24.38,35700.0,23.9625,23.9625,23.8741,23.933,35700.0
2009-09-10 12:30:00,24.38,24.44,24.36,24.43,41400.0,23.933,23.9919,23.9134,23.9821,41400.0
2009-09-10 13:00:00,24.42,24.59,24.4,24.55,275600.0,23.9723,24.1392,23.9527,24.0999,275600.0
2009-09-10 13:30:00,24.55,24.78,24.52,24.73,229200.0,24.0999,24.3257,24.0705,24.2766,229200.0
2009-09-10 14:00:00,24.73,24.77,24.68,24.74,111300.0,24.2766,24.3159,24.2275,24.2864,111300.0
2009-09-10 14:30:00,24.75,24.83,24.74,24.79,159800.0,24.2962,24.3748,24.2864,24.3355,159800.0
2009-09-10 15:00:00,24.8,24.8,24.6,24.69,169000.0,24.3453,24.3453,24.149,24.2373,169000.0
2009-09-10 15:30:00,24.68,24.84,24.65,24.78,277200.0,24.2275,24.3846,24.1981,24.3257,277200.0
2009-09-11 09:30:00,24.95,25.4,24.77,25.36,200200.0,24.4926,24.9343,24.3159,24.8951,200200.0
2009-09-11 10:00:00,25.36,25.43,25.04,25.16,112400.0,24.8951,24.9638,24.5809,24.6987,112400.0
2009-09-11 10:30:00,25.16,25.22,25.12,25.2,74400.0,24.6987,24.7576,24.6595,24.738,74400.0
2009-09-11 11:00:00,25.21,25.28,25.17,25.23,107600.0,24.7478,24.8165,24.7085,24.7674,107600.0
2009-09-11 11:30:00,25.22,25.23,25.04,25.04,121100.0,24.7576,24.7674,24.5809,24.5809,121100.0
2009-09-11 12:00:00,25.05,25.06,24.91,24.93,141900.0,24.5907,24.6006,24.4533,24.4729,141900.0
2009-09-11 12:30:00,24.93,24.93,24.73,24.88,152900.0,24.4729,24.4729,24.2766,24.4239,152900.0
2009-09-11 13:00:00,24.88,25.02,24.87,25.01,83100.0,24.4239,24.5613,24.414,24.5515,83100.0
2009-09-11 13:30:00,25.01,25.08,25.01,25.01,87900.0,24.5515,24.6202,24.5515,24.5515,87900.0
2009-09-11 14:00:00,25.01,25.1,25.01,25.06,141000.0,24.5515,24.6398,24.5515,24.6006,141000.0
2009-09-11 14:30:00,25.06,25.08,25.0,25.01,83600.0,24.6006,24.6202,24.5417,24.5515,83600.0
2009-09-11 15:00:00,25.02,25.22,25.0,25.21,143600.0,24.5613,24.7576,24.5417,24.7478,143600.0
2009-09-11 15:30:00,25.2,25.21,25.08,25.09,227500.0,24.738,24.7478,24.6202,24.63,227500.0
2009-09-14 09:30:00,24.86,24.98,24.52,24.74,88900.0,24.4042,24.522,24.0705,24.2864,88900.0
2009-09-14 10:00:00,24.73,24.77,24.59,24.72,85900.0,24.2766,24.3159,24.1392,24.2668,85900.0
2009-09-14 10:30:00,24.71,24.75,24.65,24.68,88200.0,24.257,24.2962,24.1981,24.2275,88200.0
2009-09-14 11:00:00,24.69,24.73,24.64,24.71,107000.0,24.2373,24.2766,24.1883,24.257,107000.0
2009-09-14 11:30:00,24.72,24.75,24.6,24.74,98800.0,24.2668,24.2962,24.149,24.2864,98800.0
2009-09-14 12:00:00,24.74,24.82,24.73,24.79,89000.0,24.2864,24.365,24.2766,24.3355,89000.0
2009-09-14 12:30:00,24.78,24.86,24.74,24.86,66900.0,24.3257,24.4042,24.2864,24.4042,66900.0
2009-09-14 13:00:00,24.85,24.85,24.74,24.77,44400.0,24.3944,24.3944,24.2864,24.3159,44400.0
2009-09-14 13:30:00,24.77,24.86,24.77,24.85,64400.0,24.3159,24.4042,24.3159,24.3944,64400.0
2009-09-14 14:00:00,24.85,24.92,24.82,24.92,55900.0,24.3944,24.4631,24.365,24.4631,55900.0
2009-09-14 14:30:00,24.91,24.95,24.81,24.85,87200.0,24.4533,24.4926,24.3551,24.3944,87200.0
2009-09-14 15:00:00,24.85,24.85,24.8,24.82,130500.0,24.3944,24.3944,24.3453,24.365,130500.0
2009-09-14 15:30:00,24.82,24.84,24.77,24.83,287000.0,24.365,24.3846,24.3159,24.3748,287000.0
2009-09-15 09:30:00,24.86,24.92,24.6,24.7,210400.0,24.4042,24.4631,24.149,24.2472,210400.0
2009-09-15 10:00:00,24.71,24.74,23.66,23.79,6285200.0,24.257,24.2864,23.2262,23.3538,6285200.0
2009-09-15 10:30:00,23.8,24.11,23.78,24.02,1470600.0,23.3637,23.668,23.344,23.5796,1470600.0
2009-09-15 11:00:00,24.02,24.02,23.74,23.91,351000.0,23.5796,23.5796,23.3048,23.4716,351000.0
2009-09-15 11:30:00,23.9,24.12,23.9,24.07,275100.0,23.4618,23.6778,23.4618,23.6287,275100.0
2009-09-15 12:00:00,24.08,24.15,24.02,24.13,188000.0,23.6385,23.7072,23.5796,23.6876,188000.0
2009-09-15 12:30:00,24.14,24.27,24.11,24.17,274700.0,23.6974,23.825,23.668,23.7269,274700.0
2009-09-15 13:00:00,24.18,24.22,24.05,24.06,208100.0,23.7367,23.776,23.6091,23.6189,208100.0
2009-09-15 13:30:00,24.05,24.06,23.89,23.99,300500.0,23.6091,23.6189,23.452,23.5502,300500.0
2009-09-15 14:00:00,24.0,24.02,23.97,23.98,120600.0,23.56,23.5796,23.5305,23.5404,120600.0
2009-09-15 14:30:00,23.99,24.04,23.87,24.01,329500.0,23.5502,23.5993,23.4324,23.5698,329500.0
2009-09-15 15:00:00,24.02,24.09,23.98,24.08,196000.0,23.5796,23.6483,23.5404,23.6385,196000.0
2009-09-15 15:30:00,24.08,24.09,23.95,24.01,390200.0,23.6385,23.6483,23.5109,23.5698,390200.0
2009-09-16 09:30:00,24.07,24.3,24.02,24.22,207800.0,23.6287,23.8545,23.5796,23.776,207800.0
2009-09-16 10:00:00,24.23,24.25,24.11,24.19,183900.0,23.7858,23.8054,23.668,23.7465,183900.0
2009-09-16 10:30:00,24.2,24.25,24.12,24.2,133300.0,23.7563,23.8054,23.6778,23.7563,133300.0
2009-09-16 11:00:00,24.2,24.2,24.02,24.06,142400.0,23.7563,23.7563,23.5796,23.6189,142400.0
2009-09-16 11:30:00,24.06,24.18,24.0,24.13,222200.0,23.6189,23.7367,23.56,23.6876,222200.0
2009-09-16 12:00:00,24.13,24.29,24.1,24.16,231500.0,23.6876,23.8447,23.6582,23.7171,231500.0
2009-09-16 12:30:00,24.16,24.3,24.05,24.23,391100.0,23.7171,23.8545,23.6091,23.7858,391100.0
2009-09-16 13:00:00,24.23,24.36,24.22,24.28,184000.0,23.7858,23.9134,23.776,23.8349,184000.0
2009-09-16 13:30:00,24.29,24.32,24.22,24.22,105000.0,23.8447,23.8741,23.776,23.776,105000.0
2009-09-16 14:00:00,24.22,24.29,24.22,24.24,127500.0,23.776,23.8447,23.776,23.7956,127500.0
2009-09-16 14:30:00,24.25,24.3,24.23,24.26,110800.0,23.8054,23.8545,23.7858,23.8152,110800.0
2009-09-16 15:00:00,24.26,24.37,24.24,24.35,166800.0,23.8152,23.9232,23.7956,23.9036,166800.0
2009-09-16 15:30:00,24.36,24.4,24.31,24.37,320700.0,23.9134,23.9527,23.8643,23.9232,320700.0
2009-09-17 09:30:00,24.31,24.5,24.2,24.49,140300.0,23.8643,24.0508,23.7563,24.041,140300.0
2009-09-17 10:00:00,24.49,24.58,24.12,24.14,109800.0,24.041,24.1294,23.6778,23.6974,109800.0
2009-09-17 10:30:00,24.15,24.32,24.14,24.19,125100.0,23.7072,23.8741,23.6974,23.7465,125100.0
2009-09-17 11:00:00,24.2,24.22,24.02,24.19,142100.0,23.7563,23.776,23.5796,23.7465,142100.0
2009-09-17 11:30:00,24.18,24.22,23.93,23.97,153900.0,23.7367,23.776,23.4913,23.5305,153900.0
2009-09-17 12:00:00,23.98,24.07,23.83,24.07,119500.0,23.5404,23.6287,23.3931,23.6287,119500.0
2009-09-17 12:30:00,24.07,24.08,23.89,24.0,106400.0,23.6287,23.6385,23.452,23.56,106400.0
2009-09-17 13:00:00,24.0,24.05,23.9,23.95,156000.0,23.56,23.6091,23.4618,23.5109,156000.0
2009-09-17 13:30:00,23.95,24.14,23.93,24.12,66700.0,23.5109,23.6974,23.4913,23.6778,66700.0
2009-09-17 14:00:00,24.12,24.14,24.02,24.09,103000.0,23.6778,23.6974,23.5796,23.6483,103000.0
2009-09-17 14:30:00,24.09,24.26,24.06,24.24,149100.0,23.6483,23.8152,23.6189,23.7956,149100.0
2009-09-17 15:00:00,24.24,24.29,24.19,24.21,97700.0,23.7956,23.8447,23.7465,23.7661,97700.0
2009-09-17 15:30:00,24.22,24.23,24.04,24.14,209300.0,23.776,23.7858,23.5993,23.6974,209300.0
2009-09-18 09:30:00,24.45,24.58,23.96,24.01,415500.0,24.0017,24.1294,23.5207,23.5698,415500.0
2009-09-18 10:00:00,24.01,24.01,23.93,23.97,93800.0,23.5698,23.5698,23.4913,23.5305,93800.0
2009-09-18 10:30:00,23.97,24.04,23.91,23.99,109800.0,23.5305,23.5993,23.4716,23.5502,109800.0
2009-09-18 11:00:00,23.98,24.04,23.93,24.02,80500.0,23.5404,23.5993,23.4913,23.5796,80500.0
2009-09-18 11:30:00,24.02,24.08,23.97,23.99,101100.0,23.5796,23.6385,23.5305,23.5502,101100.0
2009-09-18 12:00:00,23.97,24.05,23.93,24.02,71500.0,23.5305,23.6091,23.4913,23.5796,71500.0
2009-09-18 12:30:00,24.02,24.15,24.01,24.13,47900.0,23.5796,23.7072,23.5698,23.6876,47900.0
2009-09-18 13:00:00,24.12,24.15,24.05,24.12,61900.0,23.6778,23.7072,23.6091,23.6778,61900.0
2009-09-18 13:30:00,24.11,24.22,24.06,24.16,231000.0,23.668,23.776,23.6189,23.7171,231000.0
2009-09-18 14:00:00,24.17,24.18,24.07,24.07,48800.0,23.7269,23.7367,23.6287,23.6287,48800.0
2009-09-18 14:30:00,24.07,24.08,23.98,24.05,82100.0,23.6287,23.6385,23.5404,23.6091,82100.0
2009-09-18 15:00:00,24.05,24.17,24.05,24.12,85700.0,23.6091,23.7269,23.6091,23.6778,85700.0
2009-09-18 15:30:00,24.12,24.18,23.96,23.96,372100.0,23.6778,23.7367,23.5207,23.5207,372100.0
2009-09-21 09:30:00,23.83,23.99,23.58,23.62,173500.0,23.3931,23.5502,23.1477,23.187,173500.0
2009-09-21 10:00:00,23.62,23.66,23.41,23.6,161600.0,23.187,23.2262,22.9808,23.1673,161600.0
2009-09-21 10:30:00,23.6,23.74,23.5,23.74,128600.0,23.1673,23.3048,23.0692,23.3048,128600.0
2009-09-21 11:00:00,23.73,23.78,23.65,23.69,127400.0,23.2949,23.344,23.2164,23.2557,127400.0
2009-09-21 11:30:00,23.69,23.77,23.61,23.64,55400.0,23.2557,23.3342,23.1771,23.2066,55400.0
2009-09-21 12:00:00,23.63,23.66,23.53,23.57,97700.0,23.1968,23.2262,23.0986,23.1379,97700.0
2009-09-21 12:30:00,23.55,23.65,23.54,23.57,60300.0,23.1182,23.2164,23.1084,23.1379,60300.0
2009-09-21 13:00:00,23.58,23.63,23.52,23.63,51100.0,23.1477,23.1968,23.0888,23.1968,51100.0
2009-09-21 13:30:00,23.63,23.68,23.62,23.68,89200.0,23.1968,23.2459,23.187,23.2459,89200.0
2009-09-21 14:00:00,23.69,23.74,23.63,23.72,102600.0,23.2557,23.3048,23.1968,23.2851,102600.0
2009-09-21 14:30:00,23.72,23.77,23.65,23.66,176700.0,23.2851,23.3342,23.2164,23.2262,176700.0
2009-09-21 15:00:00,23.66,23.78,23.65,23.75,81000.0,23.2262,23.344,23.2164,23.3146,81000.0
2009-09-21 15:30:00,23.75,23.75,23.61,23.7,276400.0,23.3146,23.3146,23.1771,23.2655,276400.0
2009-09-22 09:30:00,23.97,24.04,23.71,23.77,83000.0,23.5305,23.5993,23.2753,23.3342,83000.0
2009-09-22 10:00:00,23.76,23.86,23.65,23.67,77000.0,23.3244,23.4226,23.2164,23.236,77000.0
2009-09-22 10:30:00,23.69,23.77,23.61,23.7,88000.0,23.2557,23.3342,23.1771,23.2655,88000.0
2009-09-22 11:00:00,23.7,23.71,23.62,23.63,96800.0,23.2655,23.2753,23.187,23.1968,96800.0
2009-09-22 11:30:00,23.63,23.66,23.52,23.64,72200.0,23.1968,23.2262,23.0888,23.2066,72200.0
2009-09-22 12:00:00,23.64,23.78,23.64,23.75,54700.0,23.2066,23.344,23.2066,23.3146,54700.0
2009-09-22 12:30:00,23.75,23.76,23.73,23.75,41700.0,23.3146,23.3244,23.2949,23.3146,41700.0
2009-09-22 13:00:00,23.75,23.77,23.65,23.67,68900.0,23.3146,23.3342,23.2164,23.236,68900.0
2009-09-22 13:30:00,23.66,23.66,23.55,23.57,39500.0,23.2262,23.2262,23.1182,23.1379,39500.0
2009-09-22 14:00:00,23.57,23.6,23.57,23.6,53100.0,23.1379,23.1673,23.1379,23.1673,53100.0
2009-09-22 14:30:00,23.6,23.61,23.55,23.58,44600.0,23.1673,23.1771,23.1182,23.1477,44600.0
2009-09-22 15:00:00,23.58,23.59,23.47,23.48,91300.0,23.1477,23.1575,23.0397,23.0495,91300.0
2009-09-22 15:30:00,23.48,23.54,23.46,23.49,219700.0,23.0495,23.1084,23.0299,23.0593,219700.0
2009-09-23 09:30:00,23.54,23.67,23.36,23.41,63000.0,23.1084,23.236,22.9317,22.9808,63000.0
2009-09-23 10:00:00,23.41,23.52,23.39,23.49,69200.0,22.9808,23.0888,22.9612,23.0593,69200.0
2009-09-23 10:30:00,23.48,23.49,23.32,23.43,58300.0,23.0495,23.0593,22.8925,23.0004,58300.0
2009-09-23 11:00:00,23.44,23.47,23.37,23.44,43900.0,23.0103,23.0397,22.9415,23.0103,43900.0
2009-09-23 11:30:00,23.45,23.45,23.37,23.44,50400.0,23.0201,23.0201,22.9415,23.0103,50400.0
2009-09-23 12:00:00,23.44,23.51,23.43,23.5,58500.0,23.0103,23.079,23.0004,23.0692,58500.0
2009-09-23 12:30:00,23.5,23.56,23.46,23.52,66800.0,23.0692,23.1281,23.0299,23.0888,66800.0
2009-09-23 13:00:00,23.52,23.56,23.45,23.46,50100.0,23.0888,23.1281,23.0201,23.0299,50100.0
2009-09-23 13:30:00,23.46,23.49,23.43,23.45,37700.0,23.0299,23.0593,23.0004,23.0201,37700.0
2009-09-23 14:00:00,23.44,23.6,23.41,23.58,78400.0,23.0103,23.1673,22.9808,23.1477,78400.0
2009-09-23 14:30:00,23.58,23.67,23.43,23.44,94800.0,23.1477,23.236,23.0004,23.0103,94800.0
2009-09-23 15:00:00,23.47,23.56,23.33,23.34,139400.0,23.0397,23.1281,22.9023,22.9121,139400.0
2009-09-23 15:30:00,23.33,23.34,23.11,23.15,318200.0,22.9023,22.9121,22.6863,22.7256,318200.0
2009-09-24 09:30:00,23.32,23.34,22.94,23.08,64300.0,22.8925,22.9121,22.5194,22.6569,64300.0
2009-09-24 10:00:00,23.07,23.1,22.65,22.69,239900.0,22.647,22.6765,22.2347,22.274,239900.0
2009-09-24 10:30:00,22.69,22.69,22.49,22.62,109500.0,22.274,22.274,22.0777,22.2053,109500.0
2009-09-24 11:00:00,22.62,22.75,22.6,22.65,45600.0,22.2053,22.3329,22.1857,22.2347,45600.0
2009-09-24 11:30:00,22.65,22.68,22.47,22.52,55500.0,22.2347,22.2642,22.058,22.1071,55500.0
2009-09-24 12:00:00,22.53,22.61,22.45,22.48,46600.0,22.1169,22.1955,22.0384,22.0679,46600.0
2009-09-24 12:30:00,22.48,22.52,22.39,22.39,56700.0,22.0679,22.1071,21.9795,21.9795,56700.0
2009-09-24 13:00:00,22.39,22.52,22.37,22.41,64000.0,21.9795,22.1071,21.9599,21.9991,64000.0
2009-09-24 13:30:00,22.41,22.48,22.35,22.42,52900.0,21.9991,22.0679,21.9402,22.009,52900.0
2009-09-24 14:00:00,22.42,22.46,22.29,22.36,84400.0,22.009,22.0482,21.8813,21.9501,84400.0
2009-09-24 14:30:00,22.35,22.58,22.33,22.56,157100.0,21.9402,22.166,21.9206,22.1464,157100.0
2009-09-24 15:00:00,22.57,22.67,22.51,22.6,116100.0,22.1562,22.2544,22.0973,22.1857,116100.0
2009-09-24 15:30:00,22.61,22.64,22.52,22.58,242000.0,22.1955,22.2249,22.1071,22.166,242000.0
2009-09-25 09:30:00,22.48,22.48,22.04,22.09,183200.0,22.0679,22.0679,21.6359,21.685,183200.0
2009-09-25 10:00:00,22.09,22.1,21.91,21.96,251600.0,21.685,21.6948,21.5083,21.5574,251600.0
2009-09-25 10:30:00,21.96,22.02,21.84,21.91,189000.0,21.5574,21.6163,21.4396,21.5083,189000.0
2009-09-25 11:00:00,21.9,22.05,21.88,22.0,154300.0,21.4985,21.6457,21.4789,21.5967,154300.0
2009-09-25 11:30:00,22.0,22.21,21.99,22.15,135400.0,21.5967,21.8028,21.5868,21.7439,135400.0
2009-09-25 12:00:00,22.14,22.22,22.07,22.08,122000.0,21.7341,21.8126,21.6654,21.6752,122000.0
2009-09-25 12:30:00,22.09,22.15,22.0,22.06,51800.0,21.685,21.7439,21.5967,21.6556,51800.0
2009-09-25 13:00:00,22.05,22.13,22.05,22.12,110500.0,21.6457,21.7243,21.6457,21.7145,110500.0
2009-09-25 13:30:00,22.12,22.17,22.04,22.15,67000.0,21.7145,21.7635,21.6359,21.7439,67000.0
2009-09-25 14:00:00,22.15,22.2,22.13,22.2,108400.0,21.7439,21.793,21.7243,21.793,108400.0
2009-09-25 14:30:00,22.2,22.23,22.13,22.2,98300.0,21.793,21.8224,21.7243,21.793,98300.0
2009-09-25 15:00:00,22.19,22.22,22.13,22.17,83900.0,21.7832,21.8126,21.7243,21.7635,83900.0
2009-09-25 15:30:00,22.17,22.17,22.01,22.09,294600.0,21.7635,21.7635,21.6065,21.685,294600.0
2009-09-28 09:30:00,22.18,22.54,22.09,22.36,128600.0,21.7734,22.1268,21.685,21.9501,128600.0
2009-09-28 10:00:00,22.37,22.57,22.33,22.39,161700.0,21.9599,22.1562,21.9206,21.9795,161700.0
2009-09-28 10:30:00,22.39,22.47,22.34,22.43,93600.0,21.9795,22.058,21.9304,22.0188,93600.0
2009-09-28 11:00:00,22.44,22.55,22.44,22.53,106900.0,22.0286,22.1366,22.0286,22.1169,106900.0
2009-09-28 11:30:00,22.53,22.56,22.44,22.46,125300.0,22.1169,22.1464,22.0286,22.0482,125300.0
2009-09-28 12:00:00,22.47,22.54,22.44,22.52,73000.0,22.058,22.1268,22.0286,22.1071,73000.0
2009-09-28 12:30:00,22.52,22.61,22.52,22.55,61000.0,22.1071,22.1955,22.1071,22.1366,61000.0
2009-09-28 13:00:00,22.55,22.75,22.55,22.72,104400.0,22.1366,22.3329,22.1366,22.3035,104400.0
2009-09-28 13:30:00,22.73,22.79,22.65,22.69,145300.0,22.3133,22.3722,22.2347,22.274,145300.0
2009-09-28 14:00:00,22.69,22.85,22.69,22.85,244200.0,22.274,22.4311,22.274,22.4311,244200.0
2009-09-28 14:30:00,22.85,22.85,22.73,22.75,119700.0,22.4311,22.4311,22.3133,22.3329,119700.0
2009-09-28 15:00:00,22.75,22.84,22.74,22.81,154800.0,22.3329,22.4213,22.3231,22.3918,154800.0
2009-09-28 15:30:00,22.81,22.82,22.74,22.81,303300.0,22.3918,22.4016,22.3231,22.3918,303300.0
2009-09-29 09:30:00,22.88,23.11,22.88,23.03,135100.0,22.4605,22.6863,22.4605,22.6078,135100.0
2009-09-29 10:00:00,23.0,23.0,22.75,22.96,105700.0,22.5783,22.5783,22.3329,22.5391,105700.0
2009-09-29 10:30:00,22.95,23.04,22.92,22.95,106500.0,22.5292,22.6176,22.4998,22.5292,106500.0
2009-09-29 11:00:00,22.94,23.01,22.92,23.0,97300.0,22.5194,22.5881,22.4998,22.5783,97300.0
2009-09-29 11:30:00,23.0,23.05,22.92,22.97,79000.0,22.5783,22.6274,22.4998,22.5489,79000.0
2009-09-29 12:00:00,22.97,23.1,22.96,23.03,77800.0,22.5489,22.6765,22.5391,22.6078,77800.0
2009-09-29 12:30:00,23.03,23.14,23.01,23.13,51900.0,22.6078,22.7158,22.5881,22.7059,51900.0
2009-09-29 13:00:00,23.12,23.19,23.09,23.15,78000.0,22.6961,22.7648,22.6667,22.7256,78000.0
2009-09-29 13:30:00,23.14,23.14,23.07,23.13,91800.0,22.7158,22.7158,22.647,22.7059,91800.0
2009-09-29 14:00:00,23.13,23.13,22.98,23.01,223200.0,22.7059,22.7059,22.5587,22.5881,223200.0
2009-09-29 14:30:00,23.01,23.03,22.94,23.0,113000.0,22.5881,22.6078,22.5194,22.5783,113000.0
2009-09-29 15:00:00,22.99,23.01,22.93,22.97,107400.0,22.5685,22.5881,22.5096,22.5489,107400.0
2009-09-29 15:30:00,22.96,23.02,22.87,22.89,384700.0,22.5391,22.598,22.4507,22.4703,384700.0
2009-09-30 09:30:00,22.96,22.97,21.95,22.12,353100.0,22.5391,22.5489,21.5476,21.7145,353100.0
2009-09-30 10:00:00,22.1,22.2,21.92,21.98,256800.0,21.6948,21.793,21.5181,21.577,256800.0
2009-09-30 10:30:00,21.98,22.04,21.94,21.96,438100.0,21.577,21.6359,21.5378,21.5574,438100.0
2009-09-30 11:00:00,21.97,22.14,21.96,22.09,398500.0,21.5672,21.7341,21.5574,21.685,398500.0
2009-09-30 11:30:00,22.09,22.14,22.02,22.12,170100.0,21.685,21.7341,21.6163,21.7145,170100.0
2009-09-30 12:00:00,22.12,22.2,22.09,22.12,168500.0,21.7145,21.793,21.685,21.7145,168500.0
2009-09-30 12:30:00,22.13,22.22,22.11,22.19,250500.0,21.7243,21.8126,21.7046,21.7832,250500.0
2009-09-30 13:00:00,22.2,22.34,22.18,22.18,210100.0,21.793,21.9304,21.7734,21.7734,210100.0
2009-09-30 13:30:00,22.18,22.2,22.07,22.15,103800.0,21.7734,21.793,21.6654,21.7439,103800.0
2009-09-30 14:00:00,22.15,22.16,22.08,22.11,88000.0,21.7439,21.7537,21.6752,21.7046,88000.0
2009-09-30 14:30:00,22.11,22.21,22.05,22.11,151900.0,21.7046,21.8028,21.6457,21.7046,151900.0
2009-09-30 15:00:00,22.09,22.11,21.95,22.04,173700.0,21.685,21.7046,21.5476,21.6359,173700.0
2009-09-30 15:30:00,22.04,22.16,22.03,22.09,391000.0,21.6359,21.7537,21.6261,21.685,391000.0
2009-10-01 09:30:00,22.15,22.15,21.57,21.71,246000.0,21.7439,21.7439,21.1745,21.312,246000.0
2009-10-01 10:00:00,21.72,21.83,21.55,21.68,700900.0,21.3218,21.4298,21.1549,21.2825,700900.0
2009-10-01 10:30:00,21.69,21.77,21.48,21.5,370900.0,21.2923,21.3709,21.0862,21.1058,370900.0
2009-10-01 11:00:00,21.51,21.59,21.4,21.53,205500.0,21.1156,21.1942,21.0077,21.1353,205500.0
2009-10-01 11:30:00,21.52,21.64,21.52,21.52,301500.0,21.1255,21.2433,21.1255,21.1255,301500.0
2009-10-01 12:00:00,21.53,21.59,21.44,21.59,175900.0,21.1353,21.1942,21.0469,21.1942,175900.0
2009-10-01 12:30:00,21.6,21.6,21.52,21.52,58600.0,21.204,21.204,21.1255,21.1255,58600.0
2009-10-01 13:00:00,21.52,21.54,21.41,21.44,139500.0,21.1255,21.1451,21.0175,21.0469,139500.0
2009-10-01 13:30:00,21.46,21.53,21.4,21.4,86700.0,21.0666,21.1353,21.0077,21.0077,86700.0
2009-10-01 14:00:00,21.4,21.45,21.35,21.4,201200.0,21.0077,21.0567,20.9586,21.0077,201200.0
2009-10-01 14:30:00,21.39,21.4,21.26,21.37,378300.0,20.9978,21.0077,20.8702,20.9782,378300.0
2009-10-01 15:00:00,21.36,21.37,21.25,21.28,215800.0,20.9684,20.9782,20.8604,20.8899,215800.0
2009-10-01 15:30:00,21.28,21.32,21.15,21.16,440600.0,20.8899,20.9291,20.7622,20.7721,440600.0
2009-10-02 09:30:00,20.96,21.79,20.91,21.46,711000.0,20.5757,21.3905,20.5266,21.0666,711000.0
2009-10-02 10:00:00,21.45,21.57,21.26,21.4,453900.0,21.0567,21.1745,20.8702,21.0077,453900.0
2009-10-02 10:30:00,21.41,21.6,21.17,21.18,267100.0,21.0175,21.204,20.7819,20.7917,267100.0
2009-10-02 11:00:00,21.19,21.23,21.07,21.07,142200.0,20.8015,20.8408,20.6837,20.6837,142200.0
2009-10-02 11:30:00,21.08,21.19,20.95,21.08,130000.0,20.6935,20.8015,20.5659,20.6935,130000.0
2009-10-02 12:00:00,21.08,21.19,21.03,21.08,167800.0,20.6935,20.8015,20.6444,20.6935,167800.0
2009-10-02 12:30:00,21.07,21.11,20.93,21.05,275800.0,20.6837,20.723,20.5463,20.6641,275800.0
2009-10-02 13:00:00,21.04,21.15,21.03,21.14,90400.0,20.6543,20.7622,20.6444,20.7524,90400.0
2009-10-02 13:30:00,21.14,21.16,21.09,21.14,92300.0,20.7524,20.7721,20.7033,20.7524,92300.0
2009-10-02 14:00:00,21.14,21.14,21.06,21.12,107600.0,20.7524,20.7524,20.6739,20.7328,107600.0
2009-10-02 14:30:00,21.12,21.14,21.06,21.07,108300.0,20.7328,20.7524,20.6739,20.6837,108300.0
2009-10-02 15:00:00,21.07,21.07,21.0,21.01,154300.0,20.6837,20.6837,20.615,20.6248,154300.0
2009-10-02 15:30:00,21.0,21.04,20.95,20.97,318300.0,20.615,20.6543,20.5659,20.5855,318300.0
2009-10-05 09:30:00,21.1,21.42,20.98,21.3,227000.0,20.7132,21.0273,20.5954,20.9095,227000.0
2009-10-05 10:00:00,21.3,21.4,21.05,21.2,99500.0,20.9095,21.0077,20.6641,20.8113,99500.0
2009-10-05 10:30:00,21.22,21.35,21.09,21.32,121400.0,20.831,20.9586,20.7033,20.9291,121400.0
2009-10-05 11:00:00,21.34,21.43,21.16,21.19,148400.0,20.9488,21.0371,20.7721,20.8015,148400.0
2009-10-05 11:30:00,21.19,21.27,21.1,21.16,89500.0,20.8015,20.88,20.7132,20.7721,89500.0
2009-10-05 12:00:00,21.17,21.22,21.15,21.15,101800.0,20.7819,20.831,20.7622,20.7622,101800.0
2009-10-05 12:30:00,21.15,21.21,21.11,21.14,106100.0,20.7622,20.8211,20.723,20.7524,106100.0
2009-10-05 13:00:00,21.14,21.26,21.12,21.25,194400.0,20.7524,20.8702,20.7328,20.8604,194400.0
2009-10-05 13:30:00,21.24,21.25,21.18,21.21,76600.0,20.8506,20.8604,20.7917,20.8211,76600.0
2009-10-05 14:00:00,21.2,21.25,21.17,21.25,103200.0,20.8113,20.8604,20.7819,20.8604,103200.0
2009-10-05 14:30:00,21.25,21.38,21.24,21.32,230400.0,20.8604,20.988,20.8506,20.9291,230400.0
2009-10-05 15:00:00,21.32,21.4,21.29,21.35,142400.0,20.9291,21.0077,20.8997,20.9586,142400.0
2009-10-05 15:30:00,21.36,21.46,21.35,21.39,334800.0,20.9684,21.0666,20.9586,20.9978,334800.0
2009-10-06 09:30:00,21.87,22.11,21.69,22.09,248400.0,21.469,21.7046,21.2923,21.685,248400.0
2009-10-06 10:00:00,22.09,22.28,22.07,22.21,250600.0,21.685,21.8715,21.6654,21.8028,250600.0
2009-10-06 10:30:00,22.21,22.4,22.18,22.4,171900.0,21.8028,21.9893,21.7734,21.9893,171900.0
2009-10-06 11:00:00,22.4,22.43,22.14,22.22,312000.0,21.9893,22.0188,21.7341,21.8126,312000.0
2009-10-06 11:30:00,22.21,22.25,22.14,22.17,134500.0,21.8028,21.8421,21.7341,21.7635,134500.0
2009-10-06 12:00:00,22.17,22.21,22.07,22.08,89700.0,21.7635,21.8028,21.6654,21.6752,89700.0
2009-10-06 12:30:00,22.07,22.17,22.0,22.02,113700.0,21.6654,21.7635,21.5967,21.6163,113700.0
2009-10-06 13:00:00,22.02,22.1,21.92,22.07,105100.0,21.6163,21.6948,21.5181,21.6654,105100.0
2009-10-06 13:30:00,22.07,22.11,21.95,22.02,158000.0,21.6654,21.7046,21.5476,21.6163,158000.0
2009-10-06 14:00:00,22.01,22.05,21.89,21.94,199700.0,21.6065,21.6457,21.4887,21.5378,199700.0
2009-10-06 14:30:00,21.91,22.06,21.89,22.04,231600.0,21.5083,21.6556,21.4887,21.6359,231600.0
2009-10-06 15:00:00,22.05,22.22,21.99,22.19,279800.0,21.6457,21.8126,21.5868,21.7832,279800.0
2009-10-06 15:30:00,22.2,22.2,22.1,22.19,348000.0,21.793,21.793,21.6948,21.7832,348000.0
2009-10-07 09:30:00,22.06,22.22,21.94,22.1,181500.0,21.6556,21.8126,21.5378,21.6948,181500.0
2009-10-07 10:00:00,22.11,22.28,22.08,22.1,108600.0,21.7046,21.8715,21.6752,21.6948,108600.0
2009-10-07 10:30:00,22.1,22.11,21.96,22.05,102200.0,21.6948,21.7046,21.5574,21.6457,102200.0
2009-10-07 11:00:00,22.04,22.22,22.02,22.05,112600.0,21.6359,21.8126,21.6163,21.6457,112600.0
2009-10-07 11:30:00,22.04,22.05,21.88,21.88,140800.0,21.6359,21.6457,21.4789,21.4789,140800.0
2009-10-07 12:00:00,21.91,22.08,21.87,22.04,76200.0,21.5083,21.6752,21.469,21.6359,76200.0
2009-10-07 12:30:00,22.05,22.05,21.93,22.02,67400.0,21.6457,21.6457,21.5279,21.6163,67400.0
2009-10-07 13:00:00,22.02,22.1,21.95,22.1,63500.0,21.6163,21.6948,21.5476,21.6948,63500.0
2009-10-07 13:30:00,22.1,22.1,21.99,22.01,56200.0,21.6948,21.6948,21.5868,21.6065,56200.0
2009-10-07 14:00:00,22.01,22.01,21.93,21.95,109000.0,21.6065,21.6065,21.5279,21.5476,109000.0
2009-10-07 14:30:00,21.95,22.03,21.92,21.99,83200.0,21.5476,21.6261,21.5181,21.5868,83200.0
2009-10-07 15:00:00,21.99,22.04,21.95,22.02,152900.0,21.5868,21.6359,21.5476,21.6163,152900.0
2009-10-07 15:30:00,22.03,22.12,22.0,22.05,239200.0,21.6261,21.7145,21.5967,21.6457,239200.0
2009-10-08 09:30:00,22.41,22.56,22.26,22.3,233200.0,21.9991,22.1464,21.8519,21.8912,233200.0
2009-10-08 10:00:00,22.31,22.43,22.16,22.41,164100.0,21.901,22.0188,21.7537,21.9991,164100.0
2009-10-08 10:30:00,22.4,22.58,22.4,22.53,119600.0,21.9893,22.166,21.9893,22.1169,119600.0
2009-10-08 11:00:00,22.52,22.66,22.42,22.62,121500.0,22.1071,22.2446,22.009,22.2053,121500.0
2009-10-08 11:30:00,22.61,22.68,22.57,22.6,125100.0,22.1955,22.2642,22.1562,22.1857,125100.0
2009-10-08 12:00:00,22.6,22.61,22.53,22.54,82400.0,22.1857,22.1955,22.1169,22.1268,82400.0
2009-10-08 12:30:00,22.54,22.59,22.46,22.46,223900.0,22.1268,22.1758,22.0482,22.0482,223900.0
2009-10-08 13:00:00,22.46,22.48,22.25,22.25,190000.0,22.0482,22.0679,21.8421,21.8421,190000.0
2009-10-08 13:30:00,22.25,22.42,22.23,22.41,321600.0,21.8421,22.009,21.8224,21.9991,321600.0
2009-10-08 14:00:00,22.4,22.41,22.28,22.33,131500.0,21.9893,21.9991,21.8715,21.9206,131500.0
2009-10-08 14:30:00,22.34,22.34,22.25,22.29,175300.0,21.9304,21.9304,21.8421,21.8813,175300.0
2009-10-08 15:00:00,22.29,22.37,22.26,22.29,356800.0,21.8813,21.9599,21.8519,21.8813,356800.0
2009-10-08 15:30:00,22.28,22.3,22.1,22.16,846300.0,21.8715,21.8912,21.6948,21.7537,846300.0
2009-10-09 09:30:00,22.21,22.48,22.06,22.42,459500.0,21.8028,22.0679,21.6556,22.009,459500.0
2009-10-09 10:00:00,22.42,22.44,22.21,22.24,131900.0,22.009,22.0286,21.8028,21.8323,131900.0
2009-10-09 10:30:00,22.25,22.27,22.11,22.11,104900.0,21.8421,21.8617,21.7046,21.7046,104900.0
2009-10-09 11:00:00,22.11,22.18,22.08,22.16,65200.0,21.7046,21.7734,21.6752,21.7537,65200.0
2009-10-09 11:30:00,22.16,22.2,22.1,22.1,142900.0,21.7537,21.793,21.6948,21.6948,142900.0
2009-10-09 12:00:00,22.11,22.13,22.0,22.01,210100.0,21.7046,21.7243,21.5967,21.6065,210100.0
2009-10-09 12:30:00,22.0,22.07,21.98,22.07,134800.0,21.5967,21.6654,21.577,21.6654,134800.0
2009-10-09 13:00:00,22.08,22.12,22.04,22.11,166600.0,21.6752,21.7145,21.6359,21.7046,166600.0
2009-10-09 13:30:00,22.12,22.16,22.1,22.12,144400.0,21.7145,21.7537,21.6948,21.7145,144400.0
2009-10-09 14:00:00,22.12,22.15,22.01,22.02,179800.0,21.7145,21.7439,21.6065,21.6163,179800.0
2009-10-09 14:30:00,22.03,22.05,22.01,22.04,161200.0,21.6261,21.6457,21.6065,21.6359,161200.0
2009-10-09 15:00:00,22.04,22.15,22.03,22.08,320100.0,21.6359,21.7439,21.6261,21.6752,320100.0
2009-10-09 15:30:00,22.09,22.11,21.94,21.95,656200.0,21.685,21.7046,21.5378,21.5476,656200.0
2009-10-12 09:30:00,22.05,22.31,22.04,22.19,99200.0,21.6457,21.901,21.6359,21.7832,99200.0
2009-10-12 10:00:00,22.2,22.21,22.04,22.04,183700.0,21.793,21.8028,21.6359,21.6359,183700.0
2009-10-12 10:30:00,22.05,22.09,21.98,21.99,127300.0,21.6457,21.685,21.577,21.5868,127300.0
2009-10-12 11:00:00,21.99,22.1,21.98,22.09,290200.0,21.5868,21.6948,21.577,21.685,290200.0
2009-10-12 11:30:00,22.1,22.13,22.03,22.06,372800.0,21.6948,21.7243,21.6261,21.6556,372800.0
2009-10-12 12:00:00,22.08,22.08,22.0,22.0,226000.0,21.6752,21.6752,21.5967,21.5967,226000.0
2009-10-12 12:30:00,22.0,22.01,21.97,21.99,169100.0,21.5967,21.6065,21.5672,21.5868,169100.0
2009-10-12 13:00:00,21.99,22.0,21.87,21.9,180000.0,21.5868,21.5967,21.469,21.4985,180000.0
2009-10-12 13:30:00,21.9,21.96,21.89,21.89,179300.0,21.4985,21.5574,21.4887,21.4887,179300.0
2009-10-12 14:00:00,21.89,21.9,21.58,21.58,296800.0,21.4887,21.4985,21.1844,21.1844,296800.0
2009-10-12 14:30:00,21.58,21.73,21.49,21.73,226500.0,21.1844,21.3316,21.096,21.3316,226500.0
2009-10-12 15:00:00,21.73,21.82,21.66,21.67,205700.0,21.3316,21.42,21.2629,21.2727,205700.0
2009-10-12 15:30:00,21.67,21.75,21.62,21.7,283800.0,21.2727,21.3512,21.2236,21.3022,283800.0
2009-10-13 09:30:00,21.6,21.71,21.39,21.44,199900.0,21.204,21.312,20.9978,21.0469,199900.0
2009-10-13 10:00:00,21.44,21.48,21.36,21.45,156200.0,21.0469,21.0862,20.9684,21.0567,156200.0
2009-10-13 10:30:00,21.45,21.52,21.41,21.51,97900.0,21.0567,21.1255,21.0175,21.1156,97900.0
2009-10-13 11:00:00,21.51,21.51,21.39,21.42,116200.0,21.1156,21.1156,20.9978,21.0273,116200.0
2009-10-13 11:30:00,21.42,21.62,21.42,21.61,146600.0,21.0273,21.2236,21.0273,21.2138,146600.0
2009-10-13 12:00:00,21.6,21.61,21.48,21.5,76500.0,21.204,21.2138,21.0862,21.1058,76500.0
2009-10-13 12:30:00,21.5,21.54,21.42,21.53,122500.0,21.1058,21.1451,21.0273,21.1353,122500.0
2009-10-13 13:00:00,21.54,21.6,21.52,21.58,96700.0,21.1451,21.204,21.1255,21.1844,96700.0
2009-10-13 13:30:00,21.58,21.59,21.35,21.43,399300.0,21.1844,21.1942,20.9586,21.0371,399300.0
2009-10-13 14:00:00,21.42,21.49,21.33,21.49,84900.0,21.0273,21.096,20.9389,21.096,84900.0
2009-10-13 14:30:00,21.48,21.6,21.48,21.55,82800.0,21.0862,21.204,21.0862,21.1549,82800.0
2009-10-13 15:00:00,21.56,21.7,21.55,21.66,107300.0,21.1647,21.3022,21.1549,21.2629,107300.0
2009-10-13 15:30:00,21.65,21.68,21.63,21.68,238000.0,21.2531,21.2825,21.2334,21.2825,238000.0
2009-10-14 09:30:00,21.97,22.01,21.72,21.74,88400.0,21.5672,21.6065,21.3218,21.3414,88400.0
2009-10-14 10:00:00,21.75,21.79,21.63,21.7,99500.0,21.3512,21.3905,21.2334,21.3022,99500.0
2009-10-14 10:30:00,21.7,21.75,21.68,21.74,40200.0,21.3022,21.3512,21.2825,21.3414,40200.0
2009-10-14 11:00:00,21.74,21.75,21.72,21.74,92900.0,21.3414,21.3512,21.3218,21.3414,92900.0
2009-10-14 11:30:00,21.75,21.8,21.74,21.78,50300.0,21.3512,21.4003,21.3414,21.3807,50300.0
2009-10-14 12:00:00,21.78,21.79,21.7,21.72,79800.0,21.3807,21.3905,21.3022,21.3218,79800.0
2009-10-14 12:30:00,21.72,21.73,21.66,21.71,245800.0,21.3218,21.3316,21.2629,21.312,245800.0
2009-10-14 13:00:00,21.71,21.76,21.71,21.73,336100.0,21.312,21.3611,21.312,21.3316,336100.0
2009-10-14 13:30:00,21.73,21.74,21.67,21.7,522600.0,21.3316,21.3414,21.2727,21.3022,522600.0
2009-10-14 14:00:00,21.71,21.73,21.65,21.69,235300.0,21.312,21.3316,21.2531,21.2923,235300.0
2009-10-14 14:30:00,21.68,21.74,21.67,21.74,151400.0,21.2825,21.3414,21.2727,21.3414,151400.0
2009-10-14 15:00:00,21.74,21.76,21.67,21.75,514400.0,21.3414,21.3611,21.2727,21.3512,514400.0
2009-10-14 15:30:00,21.75,21.77,21.7,21.77,643200.0,21.3512,21.3709,21.3022,21.3709,643200.0
2009-10-15 09:30:00,21.6,21.81,21.46,21.8,327600.0,21.204,21.4101,21.0666,21.4003,327600.0
2009-10-15 10:00:00,21.8,21.89,21.74,21.85,731700.0,21.4003,21.4887,21.3414,21.4494,731700.0
2009-10-15 10:30:00,21.84,21.84,21.74,21.83,313100.0,21.4396,21.4396,21.3414,21.4298,313100.0
2009-10-15 11:00:00,21.83,21.97,21.82,21.97,213100.0,21.4298,21.5672,21.42,21.5672,213100.0
2009-10-15 11:30:00,21.96,21.99,21.94,21.99,146200.0,21.5574,21.5868,21.5378,21.5868,146200.0
2009-10-15 12:00:00,21.99,22.12,21.99,22.11,152300.0,21.5868,21.7145,21.5868,21.7046,152300.0
2009-10-15 12:30:00,22.11,22.15,22.08,22.1,72400.0,21.7046,21.7439,21.6752,21.6948,72400.0
2009-10-15 13:00:00,22.09,22.16,22.09,22.15,138800.0,21.685,21.7537,21.685,21.7439,138800.0
2009-10-15 13:30:00,22.15,22.25,22.14,22.2,152500.0,21.7439,21.8421,21.7341,21.793,152500.0
2009-10-15 14:00:00,22.19,22.24,22.19,22.19,113600.0,21.7832,21.8323,21.7832,21.7832,113600.0
2009-10-15 14:30:00,22.19,22.26,22.18,22.25,76400.0,21.7832,21.8519,21.7734,21.8421,76400.0
2009-10-15 15:00:00,22.25,22.28,22.2,22.2,227200.0,21.8421,21.8715,21.793,21.793,227200.0
2009-10-15 15:30:00,22.2,22.35,22.2,22.35,471800.0,21.793,21.9402,21.793,21.9402,471800.0
2009-10-16 09:30:00,22.11,22.28,22.05,22.12,452700.0,21.7046,21.8715,21.6457,21.7145,452700.0
2009-10-16 10:00:00,22.11,22.23,21.98,22.2,233500.0,21.7046,21.8224,21.577,21.793,233500.0
2009-10-16 10:30:00,22.2,22.24,22.1,22.21,199900.0,21.793,21.8323,21.6948,21.8028,199900.0
2009-10-16 11:00:00,22.2,22.33,22.2,22.3,104900.0,21.793,21.9206,21.793,21.8912,104900.0
2009-10-16 11:30:00,22.3,22.31,22.19,22.2,152700.0,21.8912,21.901,21.7832,21.793,152700.0
2009-10-16 12:00:00,22.2,22.25,22.19,22.2,139500.0,21.793,21.8421,21.7832,21.793,139500.0
2009-10-16 12:30:00,22.2,22.29,22.2,22.26,119900.0,21.793,21.8813,21.793,21.8519,119900.0
2009-10-16 13:00:00,22.26,22.44,22.26,22.43,102600.0,21.8519,22.0286,21.8519,22.0188,102600.0
2009-10-16 13:30:00,22.42,22.56,22.42,22.52,198300.0,22.009,22.1464,22.009,22.1071,198300.0
2009-10-16 14:00:00,22.51,22.56,22.48,22.5,231400.0,22.0973,22.1464,22.0679,22.0875,231400.0
2009-10-16 14:30:00,22.5,22.58,22.5,22.5,141100.0,22.0875,22.166,22.0875,22.0875,141100.0
2009-10-16 15:00:00,22.51,22.56,22.5,22.55,270600.0,22.0973,22.1464,22.0875,22.1366,270600.0
2009-10-16 15:30:00,22.55,22.59,22.49,22.5,422700.0,22.1366,22.1758,22.0777,22.0875,422700.0
2009-10-19 09:30:00,22.51,22.62,22.37,22.4,151100.0,22.0973,22.2053,21.9599,21.9893,151100.0
2009-10-19 10:00:00,22.4,22.61,22.39,22.57,164500.0,21.9893,22.1955,21.9795,22.1562,164500.0
2009-10-19 10:30:00,22.57,22.62,22.53,22.57,116100.0,22.1562,22.2053,22.1169,22.1562,116100.0
2009-10-19 11:00:00,22.57,22.62,22.52,22.6,89400.0,22.1562,22.2053,22.1071,22.1857,89400.0
2009-10-19 11:30:00,22.6,22.68,22.56,22.62,97100.0,22.1857,22.2642,22.1464,22.2053,97100.0
2009-10-19 12:00:00,22.62,22.65,22.59,22.6,54600.0,22.2053,22.2347,22.1758,22.1857,54600.0
2009-10-19 12:30:00,22.59,22.61,22.53,22.55,91300.0,22.1758,22.1955,22.1169,22.1366,91300.0
2009-10-19 13:00:00,22.55,22.6,22.54,22.57,94500.0,22.1366,22.1857,22.1268,22.1562,94500.0
2009-10-19 13:30:00,22.57,22.65,22.55,22.56,89000.0,22.1562,22.2347,22.1366,22.1464,89000.0
2009-10-19 14:00:00,22.55,22.65,22.55,22.63,114100.0,22.1366,22.2347,22.1366,22.2151,114100.0
2009-10-19 14:30:00,22.63,22.66,22.59,22.64,120100.0,22.2151,22.2446,22.1758,22.2249,120100.0
2009-10-19 15:00:00,22.63,22.64,22.57,22.58,303500.0,22.2151,22.2249,22.1562,22.166,303500.0
2009-10-19 15:30:00,22.58,22.63,22.54,22.57,1085000.0,22.166,22.2151,22.1268,22.1562,1085000.0
2009-10-20 09:30:00,22.52,22.58,22.33,22.45,136700.0,22.1071,22.166,21.9206,22.0384,136700.0
2009-10-20 10:00:00,22.47,22.57,22.45,22.52,133600.0,22.058,22.1562,22.0384,22.1071,133600.0
2009-10-20 10:30:00,22.52,22.66,22.5,22.59,93600.0,22.1071,22.2446,22.0875,22.1758,93600.0
2009-10-20 11:00:00,22.59,22.69,22.55,22.6,112100.0,22.1758,22.274,22.1366,22.1857,112100.0
2009-10-20 11:30:00,22.6,22.64,22.45,22.53,321500.0,22.1857,22.2249,22.0384,22.1169,321500.0
2009-10-20 12:00:00,22.52,22.61,22.46,22.6,215800.0,22.1071,22.1955,22.0482,22.1857,215800.0
2009-10-20 12:30:00,22.61,22.62,22.47,22.49,298700.0,22.1955,22.2053,22.058,22.0777,298700.0
2009-10-20 13:00:00,22.49,22.6,22.47,22.58,235100.0,22.0777,22.1857,22.058,22.166,235100.0
2009-10-20 13:30:00,22.58,22.67,22.56,22.63,135100.0,22.166,22.2544,22.1464,22.2151,135100.0
2009-10-20 14:00:00,22.61,22.76,22.59,22.69,185200.0,22.1955,22.3427,22.1758,22.274,185200.0
2009-10-20 14:30:00,22.7,22.84,22.65,22.84,343100.0,22.2838,22.4213,22.2347,22.4213,343100.0
2009-10-20 15:00:00,22.84,22.85,22.74,22.84,308300.0,22.4213,22.4311,22.3231,22.4213,308300.0
2009-10-20 15:30:00,22.84,22.88,22.78,22.8,469200.0,22.4213,22.4605,22.3624,22.382,469200.0
2009-10-21 09:30:00,22.68,23.04,22.64,22.97,127000.0,22.2642,22.6176,22.2249,22.5489,127000.0
2009-10-21 10:00:00,22.97,23.14,22.97,22.99,219300.0,22.5489,22.7158,22.5489,22.5685,219300.0
2009-10-21 10:30:00,23.0,23.14,22.99,23.04,159900.0,22.5783,22.7158,22.5685,22.6176,159900.0
2009-10-21 11:00:00,23.03,23.04,22.91,22.99,98900.0,22.6078,22.6176,22.49,22.5685,98900.0
2009-10-21 11:30:00,22.98,22.98,22.77,22.85,89200.0,22.5587,22.5587,22.3525,22.4311,89200.0
2009-10-21 12:00:00,22.85,22.96,22.84,22.94,86100.0,22.4311,22.5391,22.4213,22.5194,86100.0
2009-10-21 12:30:00,22.93,22.97,22.88,22.97,55700.0,22.5096,22.5489,22.4605,22.5489,55700.0
2009-10-21 13:00:00,22.97,22.97,22.88,22.89,51600.0,22.5489,22.5489,22.4605,22.4703,51600.0
2009-10-21 13:30:00,22.89,22.99,22.83,22.98,66200.0,22.4703,22.5685,22.4114,22.5587,66200.0
2009-10-21 14:00:00,22.97,22.97,22.79,22.86,200000.0,22.5489,22.5489,22.3722,22.4409,200000.0
2009-10-21 14:30:00,22.87,22.9,22.8,22.85,119400.0,22.4507,22.4802,22.382,22.4311,119400.0
2009-10-21 15:00:00,22.85,22.87,22.61,22.63,262100.0,22.4311,22.4507,22.1955,22.2151,262100.0
2009-10-21 15:30:00,22.64,22.66,22.35,22.37,652800.0,22.2249,22.2446,21.9402,21.9599,652800.0
2009-10-22 09:30:00,22.51,22.7,22.32,22.48,213600.0,22.0973,22.2838,21.9108,22.0679,213600.0
2009-10-22 10:00:00,22.51,22.55,22.34,22.36,190100.0,22.0973,22.1366,21.9304,21.9501,190100.0
2009-10-22 10:30:00,22.39,22.58,22.35,22.54,98100.0,21.9795,22.166,21.9402,22.1268,98100.0
2009-10-22 11:00:00,22.54,22.66,22.49,22.64,71000.0,22.1268,22.2446,22.0777,22.2249,71000.0
2009-10-22 11:30:00,22.63,22.7,22.5,22.5,92200.0,22.2151,22.2838,22.0875,22.0875,92200.0
2009-10-22 12:00:00,22.51,22.57,22.47,22.51,109900.0,22.0973,22.1562,22.058,22.0973,109900.0
2009-10-22 12:30:00,22.51,22.66,22.49,22.59,184400.0,22.0973,22.2446,22.0777,22.1758,184400.0
2009-10-22 13:00:00,22.6,22.67,22.55,22.64,51900.0,22.1857,22.2544,22.1366,22.2249,51900.0
2009-10-22 13:30:00,22.64,22.66,22.51,22.57,112800.0,22.2249,22.2446,22.0973,22.1562,112800.0
2009-10-22 14:00:00,22.6,22.78,22.6,22.77,283500.0,22.1857,22.3624,22.1857,22.3525,283500.0
2009-10-22 14:30:00,22.77,22.86,22.74,22.85,192300.0,22.3525,22.4409,22.3231,22.4311,192300.0
2009-10-22 15:00:00,22.86,23.04,22.83,23.03,238600.0,22.4409,22.6176,22.4114,22.6078,238600.0
2009-10-22 15:30:00,23.02,23.03,22.89,22.94,239500.0,22.598,22.6078,22.4703,22.5194,239500.0
2009-10-23 09:30:00,23.01,23.05,22.71,23.04,133200.0,22.5881,22.6274,22.2936,22.6176,133200.0
2009-10-23 10:00:00,23.06,23.17,22.85,22.9,292700.0,22.6372,22.7452,22.4311,22.4802,292700.0
2009-10-23 10:30:00,22.91,22.91,22.75,22.77,164000.0,22.49,22.49,22.3329,22.3525,164000.0
2009-10-23 11:00:00,22.76,22.82,22.63,22.74,144900.0,22.3427,22.4016,22.2151,22.3231,144900.0
2009-10-23 11:30:00,22.72,22.88,22.7,22.88,96900.0,22.3035,22.4605,22.2838,22.4605,96900.0
2009-10-23 12:00:00,22.87,22.94,22.84,22.87,132300.0,22.4507,22.5194,22.4213,22.4507,132300.0
2009-10-23 12:30:00,22.87,22.97,22.85,22.87,90100.0,22.4507,22.5489,22.4311,22.4507,90100.0
2009-10-23 13:00:00,22.87,22.92,22.74,22.8,222600.0,22.4507,22.4998,22.3231,22.382,222600.0
2009-10-23 13:30:00,22.8,22.81,22.7,22.74,206000.0,22.382,22.3918,22.2838,22.3231,206000.0
2009-10-23 14:00:00,22.74,22.82,22.71,22.77,151900.0,22.3231,22.4016,22.2936,22.3525,151900.0
2009-10-23 14:30:00,22.77,22.86,22.73,22.76,94500.0,22.3525,22.4409,22.3133,22.3427,94500.0
2009-10-23 15:00:00,22.77,22.92,22.77,22.81,242400.0,22.3525,22.4998,22.3525,22.3918,242400.0
2009-10-23 15:30:00,22.81,22.85,22.69,22.82,506900.0,22.3918,22.4311,22.274,22.4016,506900.0
2009-10-26 09:30:00,22.77,23.33,22.76,23.28,124000.0,22.3525,22.9023,22.3427,22.8532,124000.0
2009-10-26 10:00:00,23.27,23.34,23.17,23.19,157600.0,22.8434,22.9121,22.7452,22.7648,157600.0
2009-10-26 10:30:00,23.19,23.23,23.11,23.2,224800.0,22.7648,22.8041,22.6863,22.7747,224800.0
2009-10-26 11:00:00,23.2,23.28,23.07,23.15,303700.0,22.7747,22.8532,22.647,22.7256,303700.0
2009-10-26 11:30:00,23.13,23.13,22.55,22.57,350300.0,22.7059,22.7059,22.1366,22.1562,350300.0
2009-10-26 12:00:00,22.58,22.65,22.34,22.64,236600.0,22.166,22.2347,21.9304,22.2249,236600.0
2009-10-26 12:30:00,22.62,22.68,22.56,22.66,150400.0,22.2053,22.2642,22.1464,22.2446,150400.0
2009-10-26 13:00:00,22.66,22.67,22.5,22.51,206000.0,22.2446,22.2544,22.0875,22.0973,206000.0
2009-10-26 13:30:00,22.5,22.54,22.42,22.49,119500.0,22.0875,22.1268,22.009,22.0777,119500.0
2009-10-26 14:00:00,22.47,22.52,22.34,22.43,96700.0,22.058,22.1071,21.9304,22.0188,96700.0
2009-10-26 14:30:00,22.42,22.44,22.28,22.39,184600.0,22.009,22.0286,21.8715,21.9795,184600.0
2009-10-26 15:00:00,22.39,22.43,22.25,22.26,200900.0,21.9795,22.0188,21.8421,21.8519,200900.0
2009-10-26 15:30:00,22.25,22.28,22.16,22.2,563700.0,21.8421,21.8715,21.7537,21.793,563700.0
2009-10-27 09:30:00,22.58,22.58,22.11,22.18,198100.0,22.166,22.166,21.7046,21.7734,198100.0
2009-10-27 10:00:00,22.18,22.18,21.93,22.05,262100.0,21.7734,21.7734,21.5279,21.6457,262100.0
2009-10-27 10:30:00,22.04,22.13,21.94,22.01,148300.0,21.6359,21.7243,21.5378,21.6065,148300.0
2009-10-27 11:00:00,22.0,22.04,21.85,21.9,256600.0,21.5967,21.6359,21.4494,21.4985,256600.0
2009-10-27 11:30:00,21.9,22.0,21.82,21.94,212500.0,21.4985,21.5967,21.42,21.5378,212500.0
2009-10-27 12:00:00,21.95,22.08,21.91,22.06,193200.0,21.5476,21.6752,21.5083,21.6556,193200.0
2009-10-27 12:30:00,22.05,22.06,21.95,21.98,105500.0,21.6457,21.6556,21.5476,21.577,105500.0
2009-10-27 13:00:00,21.96,22.0,21.84,21.87,76000.0,21.5574,21.5967,21.4396,21.469,76000.0
2009-10-27 13:30:00,21.87,21.91,21.81,21.85,103500.0,21.469,21.5083,21.4101,21.4494,103500.0
2009-10-27 14:00:00,21.85,21.97,21.76,21.93,82100.0,21.4494,21.5672,21.3611,21.5279,82100.0
2009-10-27 14:30:00,21.93,21.96,21.86,21.95,111700.0,21.5279,21.5574,21.4592,21.5476,111700.0
2009-10-27 15:00:00,21.96,21.96,21.84,21.9,112800.0,21.5574,21.5574,21.4396,21.4985,112800.0
2009-10-27 15:30:00,21.91,21.92,21.77,21.8,182800.0,21.5083,21.5181,21.3709,21.4003,182800.0
2009-10-28 09:30:00,21.72,21.77,21.41,21.45,144900.0,21.3218,21.3709,21.0175,21.0567,144900.0
2009-10-28 10:00:00,21.45,21.45,21.26,21.29,177000.0,21.0567,21.0567,20.8702,20.8997,177000.0
2009-10-28 10:30:00,21.27,21.35,21.05,21.14,160400.0,20.88,20.9586,20.6641,20.7524,160400.0
2009-10-28 11:00:00,21.12,21.14,21.02,21.13,163900.0,20.7328,20.7524,20.6346,20.7426,163900.0
2009-10-28 11:30:00,21.13,21.18,21.07,21.09,109900.0,20.7426,20.7917,20.6837,20.7033,109900.0
2009-10-28 12:00:00,21.08,21.12,20.98,20.99,136500.0,20.6935,20.7328,20.5954,20.6052,136500.0
2009-10-28 12:30:00,20.98,21.0,20.82,20.91,141800.0,20.5954,20.615,20.4383,20.5266,141800.0
2009-10-28 13:00:00,20.91,21.15,20.88,21.03,97100.0,20.5266,20.7622,20.4972,20.6444,97100.0
2009-10-28 13:30:00,21.03,21.14,21.01,21.07,129200.0,20.6444,20.7524,20.6248,20.6837,129200.0
2009-10-28 14:00:00,21.07,21.18,21.03,21.12,124600.0,20.6837,20.7917,20.6444,20.7328,124600.0
2009-10-28 14:30:00,21.12,21.15,21.02,21.08,169900.0,20.7328,20.7622,20.6346,20.6935,169900.0
2009-10-28 15:00:00,21.07,21.13,20.92,20.98,164900.0,20.6837,20.7426,20.5365,20.5954,164900.0
2009-10-28 15:30:00,20.98,21.03,20.86,20.97,482800.0,20.5954,20.6444,20.4776,20.5855,482800.0
2009-10-29 09:30:00,21.16,21.59,21.16,21.48,240700.0,20.7721,21.1942,20.7721,21.0862,240700.0
2009-10-29 10:00:00,21.49,21.88,21.49,21.74,227500.0,21.096,21.4789,21.096,21.3414,227500.0
2009-10-29 10:30:00,21.74,21.82,21.67,21.79,163600.0,21.3414,21.42,21.2727,21.3905,163600.0
2009-10-29 11:00:00,21.81,21.97,21.8,21.82,133400.0,21.4101,21.5672,21.4003,21.42,133400.0
2009-10-29 11:30:00,21.84,21.93,21.8,21.84,113200.0,21.4396,21.5279,21.4003,21.4396,113200.0
2009-10-29 12:00:00,21.84,22.02,21.84,21.97,107000.0,21.4396,21.6163,21.4396,21.5672,107000.0
2009-10-29 12:30:00,21.97,22.02,21.94,21.95,69900.0,21.5672,21.6163,21.5378,21.5476,69900.0
2009-10-29 13:00:00,21.94,21.94,21.85,21.87,76700.0,21.5378,21.5378,21.4494,21.469,76700.0
2009-10-29 13:30:00,21.86,21.98,21.86,21.94,153300.0,21.4592,21.577,21.4592,21.5378,153300.0
2009-10-29 14:00:00,21.94,21.96,21.85,21.89,93500.0,21.5378,21.5574,21.4494,21.4887,93500.0
2009-10-29 14:30:00,21.9,22.07,21.9,22.01,138900.0,21.4985,21.6654,21.4985,21.6065,138900.0
2009-10-29 15:00:00,22.01,22.05,21.91,21.94,135000.0,21.6065,21.6457,21.5083,21.5378,135000.0
2009-10-29 15:30:00,21.94,21.94,21.77,21.83,256100.0,21.5378,21.5378,21.3709,21.4298,256100.0
2009-10-30 09:30:00,21.6,21.9,20.97,21.57,143900.0,21.204,21.4985,20.5855,21.1745,143900.0
2009-10-30 10:00:00,21.57,21.74,21.54,21.64,143400.0,21.1745,21.3414,21.1451,21.2433,143400.0
2009-10-30 10:30:00,21.65,21.84,21.55,21.81,180200.0,21.2531,21.4396,21.1549,21.4101,180200.0
2009-10-30 11:00:00,21.81,21.88,21.7,21.73,138700.0,21.4101,21.4789,21.3022,21.3316,138700.0
2009-10-30 11:30:00,21.73,21.84,21.45,21.51,201500.0,21.3316,21.4396,21.0567,21.1156,201500.0
2009-10-30 12:00:00,21.52,21.68,21.36,21.41,84400.0,21.1255,21.2825,20.9684,21.0175,84400.0
2009-10-30 12:30:00,21.41,21.48,21.19,21.27,91300.0,21.0175,21.0862,20.8015,20.88,91300.0
2009-10-30 13:00:00,21.26,21.43,21.22,21.34,113500.0,20.8702,21.0371,20.831,20.9488,113500.0
2009-10-30 13:30:00,21.36,21.37,21.23,21.27,142300.0,20.9684,20.9782,20.8408,20.88,142300.0
2009-10-30 14:00:00,21.28,21.46,21.26,21.3,122600.0,20.8899,21.0666,20.8702,20.9095,122600.0
2009-10-30 14:30:00,21.3,21.34,21.18,21.27,169700.0,20.9095,20.9488,20.7917,20.88,169700.0
2009-10-30 15:00:00,21.26,21.31,21.11,21.24,197100.0,20.8702,20.9193,20.723,20.8506,197100.0
2009-10-30 15:30:00,21.23,21.41,21.2,21.2,404800.0,20.8408,21.0175,20.8113,20.8113,404800.0
2009-11-02 09:30:00,21.3,21.59,20.95,21.15,186000.0,20.9095,21.1942,20.5659,20.7622,186000.0
2009-11-02 10:00:00,21.14,21.56,21.14,21.51,169700.0,20.7524,21.1647,20.7524,21.1156,169700.0
2009-11-02 10:30:00,21.51,21.66,21.33,21.34,82400.0,21.1156,21.2629,20.9389,20.9488,82400.0
2009-11-02 11:00:00,21.31,21.52,21.26,21.41,81200.0,20.9193,21.1255,20.8702,21.0175,81200.0
2009-11-02 11:30:00,21.43,21.5,21.32,21.44,85900.0,21.0371,21.1058,20.9291,21.0469,85900.0
2009-11-02 12:00:00,21.45,21.45,21.23,21.27,44500.0,21.0567,21.0567,20.8408,20.88,44500.0
2009-11-02 12:30:00,21.27,21.31,20.93,20.94,120300.0,20.88,20.9193,20.5463,20.5561,120300.0
2009-11-02 13:00:00,20.94,21.27,20.9,21.22,106600.0,20.5561,20.88,20.5168,20.831,106600.0
2009-11-02 13:30:00,21.19,21.19,21.0,21.0,133700.0,20.8015,20.8015,20.615,20.615,133700.0
2009-11-02 14:00:00,21.01,21.28,20.93,21.26,180500.0,20.6248,20.8899,20.5463,20.8702,180500.0
2009-11-02 14:30:00,21.27,21.33,21.15,21.28,133700.0,20.88,20.9389,20.7622,20.8899,133700.0
2009-11-02 15:00:00,21.27,21.34,21.03,21.11,302500.0,20.88,20.9488,20.6444,20.723,302500.0
2009-11-02 15:30:00,21.12,21.37,21.12,21.32,237900.0,20.7328,20.9782,20.7328,20.9291,237900.0
2009-11-03 09:30:00,20.71,21.15,20.67,21.05,187700.0,20.3303,20.7622,20.291,20.6641,187700.0
2009-11-03 10:00:00,21.04,21.28,20.87,21.04,156400.0,20.6543,20.8899,20.4874,20.6543,156400.0
2009-11-03 10:30:00,21.04,21.29,21.0,21.27,114100.0,20.6543,20.8997,20.615,20.88,114100.0
2009-11-03 11:00:00,21.25,21.41,21.25,21.38,126500.0,20.8604,21.0175,20.8604,20.988,126500.0
2009-11-03 11:30:00,21.38,21.42,21.3,21.41,183800.0,20.988,21.0273,20.9095,21.0175,183800.0
2009-11-03 12:00:00,21.43,21.49,21.36,21.43,155300.0,21.0371,21.096,20.9684,21.0371,155300.0
2009-11-03 12:30:00,21.42,21.61,21.42,21.51,143800.0,21.0273,21.2138,21.0273,21.1156,143800.0
2009-11-03 13:00:00,21.52,21.65,21.47,21.53,177400.0,21.1255,21.2531,21.0764,21.1353,177400.0
2009-11-03 13:30:00,21.52,21.58,21.42,21.57,125300.0,21.1255,21.1844,21.0273,21.1745,125300.0
2009-11-03 14:00:00,21.58,21.67,21.54,21.56,137500.0,21.1844,21.2727,21.1451,21.1647,137500.0
2009-11-03 14:30:00,21.56,21.66,21.43,21.47,147800.0,21.1647,21.2629,21.0371,21.0764,147800.0
2009-11-03 15:00:00,21.47,21.55,21.41,21.48,185500.0,21.0764,21.1549,21.0175,21.0862,185500.0
2009-11-03 15:30:00,21.48,21.69,21.48,21.64,364500.0,21.0862,21.2923,21.0862,21.2433,364500.0
2009-11-04 09:30:00,21.76,22.13,21.66,22.1,251000.0,21.3611,21.7243,21.2629,21.6948,251000.0
2009-11-04 10:00:00,22.08,22.29,21.91,22.01,373300.0,21.6752,21.8813,21.5083,21.6065,373300.0
2009-11-04 10:30:00,22.0,22.1,21.94,22.04,341300.0,21.5967,21.6948,21.5378,21.6359,341300.0
2009-11-04 11:00:00,22.04,22.05,21.9,21.94,188300.0,21.6359,21.6457,21.4985,21.5378,188300.0
2009-11-04 11:30:00,21.95,21.95,21.71,21.71,177400.0,21.5476,21.5476,21.312,21.312,177400.0
2009-11-04 12:00:00,21.71,21.75,21.53,21.65,220300.0,21.312,21.3512,21.1353,21.2531,220300.0
2009-11-04 12:30:00,21.66,21.76,21.62,21.73,174200.0,21.2629,21.3611,21.2236,21.3316,174200.0
2009-11-04 13:00:00,21.73,21.79,21.62,21.68,139800.0,21.3316,21.3905,21.2236,21.2825,139800.0
2009-11-04 13:30:00,21.68,21.68,21.51,21.61,148000.0,21.2825,21.2825,21.1156,21.2138,148000.0
2009-11-04 14:00:00,21.61,21.83,21.53,21.54,218600.0,21.2138,21.4298,21.1353,21.1451,218600.0
2009-11-04 14:30:00,21.54,21.78,21.51,21.76,529700.0,21.1451,21.3807,21.1156,21.3611,529700.0
2009-11-04 15:00:00,21.75,21.77,21.55,21.56,305400.0,21.3512,21.3709,21.1549,21.1647,305400.0
2009-11-04 15:30:00,21.56,21.58,21.33,21.38,919400.0,21.1647,21.1844,20.9389,20.988,919400.0
2009-11-05 09:30:00,21.51,21.74,21.51,21.65,803600.0,21.1156,21.3414,21.1156,21.2531,803600.0
2009-11-05 10:00:00,21.65,21.71,21.57,21.62,238500.0,21.2531,21.312,21.1745,21.2236,238500.0
2009-11-05 10:30:00,21.63,21.72,21.62,21.63,230000.0,21.2334,21.3218,21.2236,21.2334,230000.0
2009-11-05 11:00:00,21.63,21.65,21.45,21.53,530300.0,21.2334,21.2531,21.0567,21.1353,530300.0
2009-11-05 11:30:00,21.55,21.58,21.35,21.41,173200.0,21.1549,21.1844,20.9586,21.0175,173200.0
2009-11-05 12:00:00,21.42,21.57,21.39,21.49,172100.0,21.0273,21.1745,20.9978,21.096,172100.0
2009-11-05 12:30:00,21.48,21.6,21.46,21.6,107600.0,21.0862,21.204,21.0666,21.204,107600.0
2009-11-05 13:00:00,21.6,21.61,21.53,21.54,115300.0,21.204,21.2138,21.1353,21.1451,115300.0
2009-11-05 13:30:00,21.53,21.6,21.4,21.41,234100.0,21.1353,21.204,21.0077,21.0175,234100.0
2009-11-05 14:00:00,21.41,21.52,21.3,21.49,472100.0,21.0175,21.1255,20.9095,21.096,472100.0
2009-11-05 14:30:00,21.5,21.54,21.45,21.5,278700.0,21.1058,21.1451,21.0567,21.1058,278700.0
2009-11-05 15:00:00,21.51,21.56,21.45,21.53,314800.0,21.1156,21.1647,21.0567,21.1353,314800.0
2009-11-05 15:30:00,21.52,21.64,21.52,21.63,426400.0,21.1255,21.2433,21.1255,21.2334,426400.0
2009-11-06 09:30:00,21.37,21.81,21.31,21.58,125900.0,20.9782,21.4101,20.9193,21.1844,125900.0
2009-11-06 10:00:00,21.62,21.63,21.26,21.26,115500.0,21.2236,21.2334,20.8702,20.8702,115500.0
2009-11-06 10:30:00,21.26,21.26,21.08,21.21,116400.0,20.8702,20.8702,20.6935,20.8211,116400.0
2009-11-06 11:00:00,21.21,21.24,21.15,21.2,212100.0,20.8211,20.8506,20.7622,20.8113,212100.0
2009-11-06 11:30:00,21.2,21.22,21.12,21.16,185100.0,20.8113,20.831,20.7328,20.7721,185100.0
2009-11-06 12:00:00,21.16,21.27,21.15,21.2,109900.0,20.7721,20.88,20.7622,20.8113,109900.0
2009-11-06 12:30:00,21.2,21.27,21.15,21.15,99200.0,20.8113,20.88,20.7622,20.7622,99200.0
2009-11-06 13:00:00,21.16,21.29,21.13,21.27,86600.0,20.7721,20.8997,20.7426,20.88,86600.0
2009-11-06 13:30:00,21.27,21.32,21.23,21.25,89100.0,20.88,20.9291,20.8408,20.8604,89100.0
2009-11-06 14:00:00,21.25,21.29,21.21,21.27,86800.0,20.8604,20.8997,20.8211,20.88,86800.0
2009-11-06 14:30:00,21.26,21.3,21.22,21.25,64700.0,20.8702,20.9095,20.831,20.8604,64700.0
2009-11-06 15:00:00,21.25,21.25,21.16,21.2,119200.0,20.8604,20.8604,20.7721,20.8113,119200.0
2009-11-06 15:30:00,21.2,21.29,21.18,21.25,309200.0,20.8113,20.8997,20.7917,20.8604,309200.0
2009-11-09 09:30:00,21.57,21.64,21.47,21.51,72100.0,21.1745,21.2433,21.0764,21.1156,72100.0
2009-11-09 10:00:00,21.5,21.58,21.42,21.47,143400.0,21.1058,21.1844,21.0273,21.0764,143400.0
2009-11-09 10:30:00,21.49,21.54,21.45,21.51,85800.0,21.096,21.1451,21.0567,21.1156,85800.0
2009-11-09 11:00:00,21.51,21.55,21.48,21.55,69100.0,21.1156,21.1549,21.0862,21.1549,69100.0
2009-11-09 11:30:00,21.56,21.61,21.56,21.57,47400.0,21.1647,21.2138,21.1647,21.1745,47400.0
2009-11-09 12:00:00,21.57,21.57,21.51,21.52,59200.0,21.1745,21.1745,21.1156,21.1255,59200.0
2009-11-09 12:30:00,21.51,21.54,21.48,21.51,57300.0,21.1156,21.1451,21.0862,21.1156,57300.0
2009-11-09 13:00:00,21.51,21.53,21.48,21.51,59500.0,21.1156,21.1353,21.0862,21.1156,59500.0
2009-11-09 13:30:00,21.5,21.53,21.47,21.5,134200.0,21.1058,21.1353,21.0764,21.1058,134200.0
2009-11-09 14:00:00,21.5,21.51,21.46,21.51,201600.0,21.1058,21.1156,21.0666,21.1156,201600.0
2009-11-09 14:30:00,21.51,21.52,21.49,21.5,296300.0,21.1156,21.1255,21.096,21.1058,296300.0
2009-11-09 15:00:00,21.51,21.51,21.47,21.48,258100.0,21.1156,21.1156,21.0764,21.0862,258100.0
2009-11-09 15:30:00,21.49,21.55,21.47,21.55,765000.0,21.096,21.1549,21.0764,21.1549,765000.0
2009-11-10 09:30:00,21.4,21.64,21.4,21.45,151900.0,21.0077,21.2433,21.0077,21.0567,151900.0
2009-11-10 10:00:00,21.45,21.47,21.36,21.44,174500.0,21.0567,21.0764,20.9684,21.0469,174500.0
2009-11-10 10:30:00,21.43,21.45,21.15,21.18,254400.0,21.0371,21.0567,20.7622,20.7917,254400.0
2009-11-10 11:00:00,21.18,21.2,21.05,21.2,258100.0,20.7917,20.8113,20.6641,20.8113,258100.0
2009-11-10 11:30:00,21.2,21.29,21.16,21.2,214100.0,20.8113,20.8997,20.7721,20.8113,214100.0
2009-11-10 12:00:00,21.2,21.2,21.01,21.01,228200.0,20.8113,20.8113,20.6248,20.6248,228200.0
2009-11-10 12:30:00,21.02,21.22,20.98,21.22,186800.0,20.6346,20.831,20.5954,20.831,186800.0
2009-11-10 13:00:00,21.21,21.21,21.04,21.1,246500.0,20.8211,20.8211,20.6543,20.7132,246500.0
2009-11-10 13:30:00,21.1,21.14,21.08,21.13,142300.0,20.7132,20.7524,20.6935,20.7426,142300.0
2009-11-10 14:00:00,21.13,21.14,21.03,21.04,284900.0,20.7426,20.7524,20.6444,20.6543,284900.0
2009-11-10 14:30:00,21.03,21.09,21.02,21.03,235800.0,20.6444,20.7033,20.6346,20.6444,235800.0
2009-11-10 15:00:00,21.03,21.04,20.97,21.0,419600.0,20.6444,20.6543,20.5855,20.615,419600.0
2009-11-10 15:30:00,21.0,21.01,20.93,21.0,553300.0,20.615,20.6248,20.5463,20.615,553300.0
2009-11-11 09:30:00,21.17,21.38,21.17,21.28,202700.0,20.7819,20.988,20.7819,20.8899,202700.0
2009-11-11 10:00:00,21.27,21.37,21.26,21.31,230300.0,20.88,20.9782,20.8702,20.9193,230300.0
2009-11-11 10:30:00,21.31,21.32,21.06,21.15,196900.0,20.9193,20.9291,20.6739,20.7622,196900.0
2009-11-11 11:00:00,21.16,21.18,21.05,21.11,155300.0,20.7721,20.7917,20.6641,20.723,155300.0
2009-11-11 11:30:00,21.11,21.22,21.09,21.16,107200.0,20.723,20.831,20.7033,20.7721,107200.0
2009-11-11 12:00:00,21.15,21.16,21.09,21.14,130600.0,20.7622,20.7721,20.7033,20.7524,130600.0
2009-11-11 12:30:00,21.14,21.2,21.03,21.05,179000.0,20.7524,20.8113,20.6444,20.6641,179000.0
2009-11-11 13:00:00,21.04,21.06,20.95,20.98,186100.0,20.6543,20.6739,20.5659,20.5954,186100.0
2009-11-11 13:30:00,21.0,21.04,20.97,21.02,183400.0,20.615,20.6543,20.5855,20.6346,183400.0
2009-11-11 14:00:00,21.02,21.12,21.0,21.04,276900.0,20.6346,20.7328,20.615,20.6543,276900.0
2009-11-11 14:30:00,21.05,21.06,20.99,21.01,516600.0,20.6641,20.6739,20.6052,20.6248,516600.0
2009-11-11 15:00:00,21.01,21.07,20.99,21.06,170900.0,20.6248,20.6837,20.6052,20.6739,170900.0
2009-11-11 15:30:00,21.06,21.11,21.01,21.06,336000.0,20.6739,20.723,20.6248,20.6739,336000.0
2009-11-12 09:30:00,21.1,21.16,20.92,20.99,294900.0,20.7132,20.7721,20.5365,20.6052,294900.0
2009-11-12 10:00:00,20.99,21.01,20.84,20.86,219000.0,20.6052,20.6248,20.4579,20.4776,219000.0
2009-11-12 10:30:00,20.85,20.92,20.79,20.82,263700.0,20.4677,20.5365,20.4088,20.4383,263700.0
2009-11-12 11:00:00,20.82,20.82,20.49,20.68,475500.0,20.4383,20.4383,20.1143,20.3009,475500.0
2009-11-12 11:30:00,20.67,20.76,20.52,20.74,290000.0,20.291,20.3794,20.1438,20.3598,290000.0
2009-11-12 12:00:00,20.74,20.8,20.74,20.77,87100.0,20.3598,20.4187,20.3598,20.3892,87100.0
2009-11-12 12:30:00,20.76,20.79,20.68,20.73,133900.0,20.3794,20.4088,20.3009,20.3499,133900.0
2009-11-12 13:00:00,20.73,20.74,20.61,20.65,148300.0,20.3499,20.3598,20.2321,20.2714,148300.0
2009-11-12 13:30:00,20.65,20.74,20.64,20.74,108700.0,20.2714,20.3598,20.2616,20.3598,108700.0
2009-11-12 14:00:00,20.73,20.78,20.7,20.73,129700.0,20.3499,20.399,20.3205,20.3499,129700.0
2009-11-12 14:30:00,20.73,20.77,20.51,20.58,277900.0,20.3499,20.3892,20.134,20.2027,277900.0
2009-11-12 15:00:00,20.58,20.6,20.42,20.55,411500.0,20.2027,20.2223,20.0456,20.1732,411500.0
2009-11-12 15:30:00,20.55,20.57,20.44,20.47,472000.0,20.1732,20.1929,20.0653,20.0947,472000.0
2009-11-13 09:30:00,20.6,20.69,20.44,20.45,193300.0,20.2223,20.3107,20.0653,20.0751,193300.0
2009-11-13 10:00:00,20.45,20.68,20.43,20.57,104600.0,20.0751,20.3009,20.0554,20.1929,104600.0
2009-11-13 10:30:00,20.56,20.73,20.53,20.61,165100.0,20.1831,20.3499,20.1536,20.2321,165100.0
2009-11-13 11:00:00,20.61,20.63,20.5,20.56,174000.0,20.2321,20.2518,20.1242,20.1831,174000.0
2009-11-13 11:30:00,20.54,20.6,20.42,20.43,179400.0,20.1634,20.2223,20.0456,20.0554,179400.0
2009-11-13 12:00:00,20.42,20.59,20.4,20.56,898000.0,20.0456,20.2125,20.026,20.1831,898000.0
2009-11-13 12:30:00,20.55,20.6,20.52,20.54,247200.0,20.1732,20.2223,20.1438,20.1634,247200.0
2009-11-13 13:00:00,20.55,20.59,20.5,20.51,277200.0,20.1732,20.2125,20.1242,20.134,277200.0
2009-11-13 13:30:00,20.52,20.52,20.46,20.48,125900.0,20.1438,20.1438,20.0849,20.1045,125900.0
2009-11-13 14:00:00,20.49,20.56,20.48,20.55,232300.0,20.1143,20.1831,20.1045,20.1732,232300.0
2009-11-13 14:30:00,20.55,20.56,20.46,20.47,256000.0,20.1732,20.1831,20.0849,20.0947,256000.0
2009-11-13 15:00:00,20.48,20.54,20.46,20.52,247100.0,20.1045,20.1634,20.0849,20.1438,247100.0
2009-11-13 15:30:00,20.51,20.57,20.49,20.56,320200.0,20.134,20.1929,20.1143,20.1831,320200.0
2009-11-16 09:30:00,20.64,21.0,20.62,20.88,158100.0,20.2616,20.615,20.242,20.4972,158100.0
2009-11-16 10:00:00,20.88,20.89,20.79,20.87,202900.0,20.4972,20.507,20.4088,20.4874,202900.0
2009-11-16 10:30:00,20.87,20.9,20.84,20.86,156900.0,20.4874,20.5168,20.4579,20.4776,156900.0
2009-11-16 11:00:00,20.86,20.88,20.83,20.83,77500.0,20.4776,20.4972,20.4481,20.4481,77500.0
2009-11-16 11:30:00,20.84,20.88,20.74,20.8,711800.0,20.4579,20.4972,20.3598,20.4187,711800.0
2009-11-16 12:00:00,20.81,20.86,20.73,20.8,145500.0,20.4285,20.4776,20.3499,20.4187,145500.0
2009-11-16 12:30:00,20.8,20.85,20.76,20.85,104100.0,20.4187,20.4677,20.3794,20.4677,104100.0
2009-11-16 13:00:00,20.85,20.86,20.77,20.83,127400.0,20.4677,20.4776,20.3892,20.4481,127400.0
2009-11-16 13:30:00,20.83,20.86,20.83,20.86,77600.0,20.4481,20.4776,20.4481,20.4776,77600.0
2009-11-16 14:00:00,20.85,20.87,20.82,20.85,164800.0,20.4677,20.4874,20.4383,20.4677,164800.0
2009-11-16 14:30:00,20.85,20.86,20.75,20.79,262300.0,20.4677,20.4776,20.3696,20.4088,262300.0
2009-11-16 15:00:00,20.8,20.81,20.71,20.73,230600.0,20.4187,20.4285,20.3303,20.3499,230600.0
2009-11-16 15:30:00,20.72,20.78,20.69,20.76,302400.0,20.3401,20.399,20.3107,20.3794,302400.0
2009-11-17 09:30:00,20.75,20.75,20.53,20.53,120100.0,20.3696,20.3696,20.1536,20.1536,120100.0
2009-11-17 10:00:00,20.53,20.64,20.5,20.56,85600.0,20.1536,20.2616,20.1242,20.1831,85600.0
2009-11-17 10:30:00,20.57,20.57,20.34,20.45,200400.0,20.1929,20.1929,19.9671,20.0751,200400.0
2009-11-17 11:00:00,20.45,20.51,20.36,20.37,110900.0,20.0751,20.134,19.9867,19.9965,110900.0
2009-11-17 11:30:00,20.39,20.45,20.37,20.45,65800.0,20.0162,20.0751,19.9965,20.0751,65800.0
2009-11-17 12:00:00,20.45,20.57,20.44,20.5,52400.0,20.0751,20.1929,20.0653,20.1242,52400.0
2009-11-17 12:30:00,20.5,20.51,20.41,20.42,135800.0,20.1242,20.134,20.0358,20.0456,135800.0
2009-11-17 13:00:00,20.42,20.5,20.39,20.48,86500.0,20.0456,20.1242,20.0162,20.1045,86500.0
2009-11-17 13:30:00,20.48,20.56,20.48,20.52,48000.0,20.1045,20.1831,20.1045,20.1438,48000.0
2009-11-17 14:00:00,20.53,20.56,20.51,20.55,74400.0,20.1536,20.1831,20.134,20.1732,74400.0
2009-11-17 14:30:00,20.56,20.63,20.56,20.63,110200.0,20.1831,20.2518,20.1831,20.2518,110200.0
2009-11-17 15:00:00,20.63,20.67,20.54,20.55,204800.0,20.2518,20.291,20.1634,20.1732,204800.0
2009-11-17 15:30:00,20.56,20.56,20.47,20.51,445900.0,20.1831,20.1831,20.0947,20.134,445900.0
2009-11-18 09:30:00,20.46,20.59,20.26,20.29,99200.0,20.0849,20.2125,19.8886,19.918,99200.0
2009-11-18 10:00:00,20.29,20.44,20.27,20.37,122600.0,19.918,20.0653,19.8984,19.9965,122600.0
2009-11-18 10:30:00,20.37,20.46,20.33,20.46,99700.0,19.9965,20.0849,19.9573,20.0849,99700.0
2009-11-18 11:00:00,20.46,20.52,20.41,20.44,70100.0,20.0849,20.1438,20.0358,20.0653,70100.0
2009-11-18 11:30:00,20.43,20.43,20.3,20.35,128700.0,20.0554,20.0554,19.9278,19.9769,128700.0
2009-11-18 12:00:00,20.35,20.38,20.24,20.27,79000.0,19.9769,20.0064,19.8689,19.8984,79000.0
2009-11-18 12:30:00,20.27,20.29,20.2,20.2,97600.0,19.8984,19.918,19.8297,19.8297,97600.0
2009-11-18 13:00:00,20.2,20.25,20.16,20.25,59900.0,19.8297,19.8787,19.7904,19.8787,59900.0
2009-11-18 13:30:00,20.25,20.31,20.25,20.26,57900.0,19.8787,19.9376,19.8787,19.8886,57900.0
2009-11-18 14:00:00,20.26,20.31,20.25,20.27,58300.0,19.8886,19.9376,19.8787,19.8984,58300.0
2009-11-18 14:30:00,20.26,20.3,20.17,20.22,123500.0,19.8886,19.9278,19.8002,19.8493,123500.0
2009-11-18 15:00:00,20.22,20.28,20.21,20.26,148600.0,19.8493,19.9082,19.8395,19.8886,148600.0
2009-11-18 15:30:00,20.26,20.3,20.23,20.29,183200.0,19.8886,19.9278,19.8591,19.918,183200.0
2009-11-19 09:30:00,20.14,20.15,19.82,19.9,169800.0,19.7708,19.7806,19.4566,19.5352,169800.0
2009-11-19 10:00:00,19.9,19.95,19.8,19.85,177200.0,19.5352,19.5842,19.437,19.4861,177200.0
2009-11-19 10:30:00,19.85,19.88,19.57,19.61,247600.0,19.4861,19.5155,19.2112,19.2505,247600.0
2009-11-19 11:00:00,19.6,19.67,19.52,19.62,145600.0,19.2407,19.3094,19.1621,19.2603,145600.0
2009-11-19 11:30:00,19.62,19.67,19.55,19.63,139100.0,19.2603,19.3094,19.1916,19.2701,139100.0
2009-11-19 12:00:00,19.64,19.67,19.6,19.61,150700.0,19.2799,19.3094,19.2407,19.2505,150700.0
2009-11-19 12:30:00,19.61,19.66,19.59,19.62,111700.0,19.2505,19.2996,19.2308,19.2603,111700.0
2009-11-19 13:00:00,19.62,19.71,19.61,19.7,105400.0,19.2603,19.3486,19.2505,19.3388,105400.0
2009-11-19 13:30:00,19.7,19.76,19.66,19.67,82300.0,19.3388,19.3977,19.2996,19.3094,82300.0
2009-11-19 14:00:00,19.68,19.77,19.65,19.74,76200.0,19.3192,19.4075,19.2897,19.3781,76200.0
2009-11-19 14:30:00,19.73,19.83,19.72,19.78,104300.0,19.3683,19.4664,19.3585,19.4174,104300.0
2009-11-19 15:00:00,19.78,19.83,19.74,19.83,166100.0,19.4174,19.4664,19.3781,19.4664,166100.0
2009-11-19 15:30:00,19.82,19.84,19.76,19.78,310100.0,19.4566,19.4763,19.3977,19.4174,310100.0
2009-11-20 09:30:00,19.65,19.85,19.65,19.75,311200.0,19.2897,19.4861,19.2897,19.3879,311200.0
2009-11-20 10:00:00,19.75,19.75,19.65,19.71,111700.0,19.3879,19.3879,19.2897,19.3486,111700.0
2009-11-20 10:30:00,19.72,19.72,19.55,19.56,71500.0,19.3585,19.3585,19.1916,19.2014,71500.0
2009-11-20 11:00:00,19.55,19.62,19.54,19.59,77100.0,19.1916,19.2603,19.1818,19.2308,77100.0
2009-11-20 11:30:00,19.6,19.62,19.56,19.56,88600.0,19.2407,19.2603,19.2014,19.2014,88600.0
2009-11-20 12:00:00,19.56,19.61,19.51,19.52,69100.0,19.2014,19.2505,19.1523,19.1621,69100.0
2009-11-20 12:30:00,19.52,19.54,19.48,19.48,81600.0,19.1621,19.1818,19.1229,19.1229,81600.0
2009-11-20 13:00:00,19.47,19.51,19.47,19.5,120000.0,19.113,19.1523,19.113,19.1425,120000.0
2009-11-20 13:30:00,19.51,19.52,19.47,19.49,159600.0,19.1523,19.1621,19.113,19.1327,159600.0
2009-11-20 14:00:00,19.5,19.63,19.49,19.61,722600.0,19.1425,19.2701,19.1327,19.2505,722600.0
2009-11-20 14:30:00,19.61,19.67,19.58,19.58,245000.0,19.2505,19.3094,19.221,19.221,245000.0
2009-11-20 15:00:00,19.59,19.66,19.57,19.63,104500.0,19.2308,19.2996,19.2112,19.2701,104500.0
2009-11-20 15:30:00,19.64,19.7,19.61,19.63,370100.0,19.2799,19.3388,19.2505,19.2701,370100.0
2009-11-23 09:30:00,19.92,20.02,19.8,19.89,221600.0,19.5548,19.653,19.437,19.5253,221600.0
2009-11-23 10:00:00,19.92,19.94,19.7,19.74,275900.0,19.5548,19.5744,19.3388,19.3781,275900.0
2009-11-23 10:30:00,19.74,19.75,19.47,19.53,336600.0,19.3781,19.3879,19.113,19.1719,336600.0
2009-11-23 11:00:00,19.53,19.56,19.44,19.48,298100.0,19.1719,19.2014,19.0836,19.1229,298100.0
2009-11-23 11:30:00,19.49,19.57,19.49,19.53,77200.0,19.1327,19.2112,19.1327,19.1719,77200.0
2009-11-23 12:00:00,19.53,19.59,19.41,19.44,246300.0,19.1719,19.2308,19.0541,19.0836,246300.0
2009-11-23 12:30:00,19.44,19.52,19.36,19.52,217500.0,19.0836,19.1621,19.0051,19.1621,217500.0
2009-11-23 13:00:00,19.51,19.54,19.5,19.51,80000.0,19.1523,19.1818,19.1425,19.1523,80000.0
2009-11-23 13:30:00,19.51,19.53,19.49,19.51,73200.0,19.1523,19.1719,19.1327,19.1523,73200.0
2009-11-23 14:00:00,19.51,19.53,19.49,19.53,85400.0,19.1523,19.1719,19.1327,19.1719,85400.0
2009-11-23 14:30:00,19.52,19.57,19.52,19.55,127100.0,19.1621,19.2112,19.1621,19.1916,127100.0
2009-11-23 15:00:00,19.55,19.61,19.55,19.6,490600.0,19.1916,19.2505,19.1916,19.2407,490600.0
2009-11-23 15:30:00,19.61,19.61,19.54,19.59,396400.0,19.2505,19.2505,19.1818,19.2308,396400.0
2009-11-24 09:30:00,19.54,19.64,19.28,19.36,357500.0,19.1818,19.2799,18.9265,19.0051,357500.0
2009-11-24 10:00:00,19.37,19.47,19.21,19.24,294900.0,19.0149,19.113,18.8578,18.8873,294900.0
2009-11-24 10:30:00,19.24,19.3,19.22,19.26,457800.0,18.8873,18.9462,18.8676,18.9069,457800.0
2009-11-24 11:00:00,19.26,19.38,19.22,19.28,321800.0,18.9069,19.0247,18.8676,18.9265,321800.0
2009-11-24 11:30:00,19.28,19.34,19.23,19.3,126300.0,18.9265,18.9854,18.8774,18.9462,126300.0
2009-11-24 12:00:00,19.3,19.31,19.24,19.26,60400.0,18.9462,18.956,18.8873,18.9069,60400.0
2009-11-24 12:30:00,19.26,19.28,19.24,19.27,80800.0,18.9069,18.9265,18.8873,18.9167,80800.0
2009-11-24 13:00:00,19.27,19.32,19.26,19.3,71600.0,18.9167,18.9658,18.9069,18.9462,71600.0
2009-11-24 13:30:00,19.29,19.3,19.26,19.28,53100.0,18.9363,18.9462,18.9069,18.9265,53100.0
2009-11-24 14:00:00,19.28,19.34,19.27,19.33,210300.0,18.9265,18.9854,18.9167,18.9756,210300.0
2009-11-24 14:30:00,19.34,19.37,19.33,19.35,150600.0,18.9854,19.0149,18.9756,18.9952,150600.0
2009-11-24 15:00:00,19.34,19.36,19.33,19.36,179500.0,18.9854,19.0051,18.9756,19.0051,179500.0
2009-11-24 15:30:00,19.36,19.37,19.31,19.35,391900.0,19.0051,19.0149,18.956,18.9952,391900.0
2009-11-25 09:30:00,19.44,19.5,19.23,19.31,113600.0,19.0836,19.1425,18.8774,18.956,113600.0
2009-11-25 10:00:00,19.32,19.43,19.25,19.29,171300.0,18.9658,19.0738,18.8971,18.9363,171300.0
2009-11-25 10:30:00,19.29,19.31,19.22,19.25,137200.0,18.9363,18.956,18.8676,18.8971,137200.0
2009-11-25 11:00:00,19.24,19.25,19.21,19.24,164200.0,18.8873,18.8971,18.8578,18.8873,164200.0
2009-11-25 11:30:00,19.23,19.24,19.13,19.13,155000.0,18.8774,18.8873,18.7793,18.7793,155000.0
2009-11-25 12:00:00,19.14,19.17,19.1,19.14,97500.0,18.7891,18.8185,18.7498,18.7891,97500.0
2009-11-25 12:30:00,19.14,19.18,19.12,19.17,123500.0,18.7891,18.8284,18.7695,18.8185,123500.0
2009-11-25 13:00:00,19.17,19.2,19.17,19.2,117200.0,18.8185,18.848,18.8185,18.848,117200.0
2009-11-25 13:30:00,19.2,19.24,19.19,19.24,73900.0,18.848,18.8873,18.8382,18.8873,73900.0
2009-11-25 14:00:00,19.24,19.25,19.2,19.23,54300.0,18.8873,18.8971,18.848,18.8774,54300.0
2009-11-25 14:30:00,19.23,19.28,19.22,19.26,54800.0,18.8774,18.9265,18.8676,18.9069,54800.0
2009-11-25 15:00:00,19.26,19.27,19.23,19.23,320700.0,18.9069,18.9167,18.8774,18.8774,320700.0
2009-11-25 15:30:00,19.23,19.3,19.23,19.26,440700.0,18.8774,18.9462,18.8774,18.9069,440700.0
2009-11-27 09:30:00,18.85,19.01,18.58,19.01,293800.0,18.5044,18.6615,18.2394,18.6615,293800.0
2009-11-27 10:00:00,19.0,19.16,18.99,19.1,235800.0,18.6517,18.8087,18.6418,18.7498,235800.0
2009-11-27 10:30:00,19.1,19.18,19.07,19.16,202100.0,18.7498,18.8284,18.7204,18.8087,202100.0
2009-11-27 11:00:00,19.15,19.25,19.06,19.1,229600.0,18.7989,18.8971,18.7106,18.7498,229600.0
2009-11-27 11:30:00,19.1,19.13,19.05,19.06,117100.0,18.7498,18.7793,18.7007,18.7106,117100.0
2009-11-27 12:00:00,19.06,19.07,18.99,18.99,110400.0,18.7106,18.7204,18.6418,18.6418,110400.0
2009-11-27 12:30:00,18.99,19.02,18.93,18.96,322700.0,18.6418,18.6713,18.5829,18.6124,322700.0
2009-11-30 09:30:00,19.02,19.02,18.76,18.92,138700.0,18.6713,18.6713,18.4161,18.5731,138700.0
2009-11-30 10:00:00,18.91,18.94,18.8,18.85,202800.0,18.5633,18.5928,18.4553,18.5044,202800.0
2009-11-30 10:30:00,18.86,18.87,18.75,18.76,123800.0,18.5142,18.524,18.4062,18.4161,123800.0
2009-11-30 11:00:00,18.76,18.77,18.63,18.64,162700.0,18.4161,18.4259,18.2884,18.2983,162700.0
2009-11-30 11:30:00,18.64,18.68,18.61,18.68,91000.0,18.2983,18.3375,18.2688,18.3375,91000.0
2009-11-30 12:00:00,18.69,18.75,18.67,18.74,85700.0,18.3473,18.4062,18.3277,18.3964,85700.0
2009-11-30 12:30:00,18.74,18.75,18.66,18.68,101900.0,18.3964,18.4062,18.3179,18.3375,101900.0
2009-11-30 13:00:00,18.68,18.71,18.64,18.7,81600.0,18.3375,18.367,18.2983,18.3572,81600.0
2009-11-30 13:30:00,18.7,18.76,18.68,18.73,143800.0,18.3572,18.4161,18.3375,18.3866,143800.0
2009-11-30 14:00:00,18.72,18.73,18.66,18.67,165000.0,18.3768,18.3866,18.3179,18.3277,165000.0
2009-11-30 14:30:00,18.67,18.67,18.63,18.65,143400.0,18.3277,18.3277,18.2884,18.3081,143400.0
2009-11-30 15:00:00,18.66,18.73,18.65,18.71,206500.0,18.3179,18.3866,18.3081,18.367,206500.0
2009-11-30 15:30:00,18.71,18.75,18.69,18.73,386900.0,18.367,18.4062,18.3473,18.3866,386900.0
2009-12-01 09:30:00,18.9,19.02,18.82,18.85,154000.0,18.5535,18.6713,18.475,18.5044,154000.0
2009-12-01 10:00:00,18.85,18.96,18.8,18.95,221800.0,18.5044,18.6124,18.4553,18.6026,221800.0
2009-12-01 10:30:00,18.95,19.01,18.87,18.9,161400.0,18.6026,18.6615,18.524,18.5535,161400.0
2009-12-01 11:00:00,18.91,18.95,18.87,18.9,187600.0,18.5633,18.6026,18.524,18.5535,187600.0
2009-12-01 11:30:00,18.89,19.04,18.89,19.02,95700.0,18.5437,18.6909,18.5437,18.6713,95700.0
2009-12-01 12:00:00,19.03,19.07,19.0,19.01,81300.0,18.6811,18.7204,18.6517,18.6615,81300.0
2009-12-01 12:30:00,19.01,19.02,18.98,18.99,73000.0,18.6615,18.6713,18.632,18.6418,73000.0
2009-12-01 13:00:00,18.99,19.06,18.97,19.04,82900.0,18.6418,18.7106,18.6222,18.6909,82900.0
2009-12-01 13:30:00,19.04,19.14,19.04,19.14,155900.0,18.6909,18.7891,18.6909,18.7891,155900.0
2009-12-01 14:00:00,19.14,19.14,19.05,19.07,166300.0,18.7891,18.7891,18.7007,18.7204,166300.0
2009-12-01 14:30:00,19.08,19.14,19.02,19.07,202600.0,18.7302,18.7891,18.6713,18.7204,202600.0
2009-12-01 15:00:00,19.08,19.08,18.98,18.99,127200.0,18.7302,18.7302,18.632,18.6418,127200.0
2009-12-01 15:30:00,18.98,19.02,18.94,19.0,354800.0,18.632,18.6713,18.5928,18.6517,354800.0
2009-12-02 09:30:00,19.04,19.22,18.9,19.12,182100.0,18.6909,18.8676,18.5535,18.7695,182100.0
2009-12-02 10:00:00,19.13,19.29,19.11,19.22,140200.0,18.7793,18.9363,18.7596,18.8676,140200.0
2009-12-02 10:30:00,19.21,19.29,19.2,19.26,220600.0,18.8578,18.9363,18.848,18.9069,220600.0
2009-12-02 11:00:00,19.25,19.27,19.18,19.18,239300.0,18.8971,18.9167,18.8284,18.8284,239300.0
2009-12-02 11:30:00,19.18,19.2,19.12,19.12,180200.0,18.8284,18.848,18.7695,18.7695,180200.0
2009-12-02 12:00:00,19.12,19.19,19.03,19.05,182200.0,18.7695,18.8382,18.6811,18.7007,182200.0
2009-12-02 12:30:00,19.05,19.06,19.02,19.06,92800.0,18.7007,18.7106,18.6713,18.7106,92800.0
2009-12-02 13:00:00,19.06,19.07,19.0,19.0,126600.0,18.7106,18.7204,18.6517,18.6517,126600.0
2009-12-02 13:30:00,19.0,19.05,19.0,19.03,101900.0,18.6517,18.7007,18.6517,18.6811,101900.0
2009-12-02 14:00:00,19.03,19.1,19.0,19.09,183000.0,18.6811,18.7498,18.6517,18.74,183000.0
2009-12-02 14:30:00,19.09,19.13,19.06,19.08,153700.0,18.74,18.7793,18.7106,18.7302,153700.0
2009-12-02 15:00:00,19.08,19.12,19.07,19.11,186300.0,18.7302,18.7695,18.7204,18.7596,186300.0
2009-12-02 15:30:00,19.11,19.17,19.07,19.13,479500.0,18.7596,18.8185,18.7204,18.7793,479500.0
2009-12-03 09:30:00,19.23,19.27,19.08,19.19,148700.0,18.8774,18.9167,18.7302,18.8382,148700.0
2009-12-03 10:00:00,19.18,19.18,18.94,19.02,296500.0,18.8284,18.8284,18.5928,18.6713,296500.0
2009-12-03 10:30:00,19.01,19.06,18.96,19.05,156900.0,18.6615,18.7106,18.6124,18.7007,156900.0
2009-12-03 11:00:00,19.04,19.08,19.02,19.07,93800.0,18.6909,18.7302,18.6713,18.7204,93800.0
2009-12-03 11:30:00,19.07,19.09,19.0,19.0,118200.0,18.7204,18.74,18.6517,18.6517,118200.0
2009-12-03 12:00:00,19.01,19.05,18.98,19.03,144000.0,18.6615,18.7007,18.632,18.6811,144000.0
2009-12-03 12:30:00,19.03,19.07,19.02,19.03,70400.0,18.6811,18.7204,18.6713,18.6811,70400.0
2009-12-03 13:00:00,19.03,19.03,18.93,18.93,192300.0,18.6811,18.6811,18.5829,18.5829,192300.0
2009-12-03 13:30:00,18.94,18.97,18.92,18.92,98100.0,18.5928,18.6222,18.5731,18.5731,98100.0
2009-12-03 14:00:00,18.93,18.95,18.81,18.82,179400.0,18.5829,18.6026,18.4651,18.475,179400.0
2009-12-03 14:30:00,18.82,18.85,18.82,18.83,81500.0,18.475,18.5044,18.475,18.4848,81500.0
2009-12-03 15:00:00,18.82,18.85,18.81,18.84,93600.0,18.475,18.5044,18.4651,18.4946,93600.0
2009-12-03 15:30:00,18.84,18.85,18.66,18.67,394500.0,18.4946,18.5044,18.3179,18.3277,394500.0
2009-12-04 09:30:00,18.99,19.02,18.41,18.42,627000.0,18.6418,18.6713,18.0725,18.0823,627000.0
2009-12-04 10:00:00,18.42,18.49,18.31,18.44,801600.0,18.0823,18.151,17.9743,18.1019,801600.0
2009-12-04 10:30:00,18.44,18.5,18.34,18.34,452500.0,18.1019,18.1608,18.0038,18.0038,452500.0
2009-12-04 11:00:00,18.35,18.4,18.27,18.27,350400.0,18.0136,18.0627,17.935,17.935,350400.0
2009-12-04 11:30:00,18.28,18.28,18.04,18.17,352000.0,17.9449,17.9449,17.7093,17.8369,352000.0
2009-12-04 12:00:00,18.17,18.24,18.1,18.15,272200.0,17.8369,17.9056,17.7682,17.8172,272200.0
2009-12-04 12:30:00,18.15,18.3,18.15,18.3,203400.0,17.8172,17.9645,17.8172,17.9645,203400.0
2009-12-04 13:00:00,18.31,18.36,18.3,18.31,153700.0,17.9743,18.0234,17.9645,17.9743,153700.0
2009-12-04 13:30:00,18.3,18.34,18.17,18.18,221900.0,17.9645,18.0038,17.8369,17.8467,221900.0
2009-12-04 14:00:00,18.19,18.25,18.1,18.13,219200.0,17.8565,17.9154,17.7682,17.7976,219200.0
2009-12-04 14:30:00,18.13,18.25,18.12,18.24,238100.0,17.7976,17.9154,17.7878,17.9056,238100.0
2009-12-04 15:00:00,18.24,18.42,18.21,18.38,689300.0,17.9056,18.0823,17.8761,18.043,689300.0
2009-12-04 15:30:00,18.39,18.41,18.26,18.33,679900.0,18.0528,18.0725,17.9252,17.9939,679900.0
2009-12-07 09:30:00,18.39,18.52,18.29,18.5,207000.0,18.0528,18.1805,17.9547,18.1608,207000.0
2009-12-07 10:00:00,18.5,18.5,18.32,18.4,207400.0,18.1608,18.1608,17.9841,18.0627,207400.0
2009-12-07 10:30:00,18.41,18.43,18.26,18.31,126600.0,18.0725,18.0921,17.9252,17.9743,126600.0
2009-12-07 11:00:00,18.31,18.34,18.28,18.33,163200.0,17.9743,18.0038,17.9449,17.9939,163200.0
2009-12-07 11:30:00,18.32,18.43,18.32,18.42,242900.0,17.9841,18.0921,17.9841,18.0823,242900.0
2009-12-07 12:00:00,18.42,18.43,18.34,18.34,74200.0,18.0823,18.0921,18.0038,18.0038,74200.0
2009-12-07 12:30:00,18.34,18.36,18.29,18.33,242500.0,18.0038,18.0234,17.9547,17.9939,242500.0
2009-12-07 13:00:00,18.32,18.33,18.27,18.3,125000.0,17.9841,17.9939,17.935,17.9645,125000.0
2009-12-07 13:30:00,18.3,18.34,18.3,18.3,113500.0,17.9645,18.0038,17.9645,17.9645,113500.0
2009-12-07 14:00:00,18.31,18.34,18.29,18.3,175800.0,17.9743,18.0038,17.9547,17.9645,175800.0
2009-12-07 14:30:00,18.3,18.36,18.19,18.35,260500.0,17.9645,18.0234,17.8565,18.0136,260500.0
2009-12-07 15:00:00,18.35,18.36,18.28,18.33,205900.0,18.0136,18.0234,17.9449,17.9939,205900.0
2009-12-07 15:30:00,18.33,18.44,18.33,18.44,538100.0,17.9939,18.1019,17.9939,18.1019,538100.0
2009-12-08 09:30:00,18.21,18.32,18.05,18.11,228600.0,17.8761,17.9841,17.7191,17.778,228600.0
2009-12-08 10:00:00,18.11,18.22,18.07,18.09,174300.0,17.778,17.886,17.7387,17.7583,174300.0
2009-12-08 10:30:00,18.09,18.14,18.02,18.06,142900.0,17.7583,17.8074,17.6896,17.7289,142900.0
2009-12-08 11:00:00,18.06,18.13,18.05,18.09,107800.0,17.7289,17.7976,17.7191,17.7583,107800.0
2009-12-08 11:30:00,18.1,18.21,18.07,18.12,115700.0,17.7682,17.8761,17.7387,17.7878,115700.0
2009-12-08 12:00:00,18.13,18.13,18.01,18.03,149600.0,17.7976,17.7976,17.6798,17.6994,149600.0
2009-12-08 12:30:00,18.03,18.16,18.01,18.15,131200.0,17.6994,17.8271,17.6798,17.8172,131200.0
2009-12-08 13:00:00,18.16,18.17,18.02,18.04,124700.0,17.8271,17.8369,17.6896,17.7093,124700.0
2009-12-08 13:30:00,18.04,18.12,18.03,18.12,180000.0,17.7093,17.7878,17.6994,17.7878,180000.0
2009-12-08 14:00:00,18.12,18.16,18.09,18.11,142100.0,17.7878,17.8271,17.7583,17.778,142100.0
2009-12-08 14:30:00,18.11,18.12,18.0,18.01,250300.0,17.778,17.7878,17.67,17.6798,250300.0
2009-12-08 15:00:00,18.01,18.03,18.0,18.02,136800.0,17.6798,17.6994,17.67,17.6896,136800.0
2009-12-08 15:30:00,18.02,18.03,17.93,17.97,390000.0,17.6896,17.6994,17.6013,17.6405,390000.0
2009-12-09 09:30:00,18.04,18.04,17.72,17.85,173700.0,17.7093,17.7093,17.3951,17.5227,173700.0
2009-12-09 10:00:00,17.85,18.01,17.84,17.97,223400.0,17.5227,17.6798,17.5129,17.6405,223400.0
2009-12-09 10:30:00,17.98,18.15,17.91,18.05,208000.0,17.6504,17.8172,17.5816,17.7191,208000.0
2009-12-09 11:00:00,18.05,18.21,18.03,18.15,312400.0,17.7191,17.8761,17.6994,17.8172,312400.0
2009-12-09 11:30:00,18.16,18.21,18.13,18.16,142000.0,17.8271,17.8761,17.7976,17.8271,142000.0
2009-12-09 12:00:00,18.16,18.2,18.1,18.17,158200.0,17.8271,17.8663,17.7682,17.8369,158200.0
2009-12-09 12:30:00,18.17,18.21,18.12,18.16,144000.0,17.8369,17.8761,17.7878,17.8271,144000.0
2009-12-09 13:00:00,18.16,18.21,18.13,18.16,192900.0,17.8271,17.8761,17.7976,17.8271,192900.0
2009-12-09 13:30:00,18.17,18.17,18.07,18.07,124200.0,17.8369,17.8369,17.7387,17.7387,124200.0
2009-12-09 14:00:00,18.07,18.18,18.07,18.16,167500.0,17.7387,17.8467,17.7387,17.8271,167500.0
2009-12-09 14:30:00,18.16,18.22,18.15,18.17,231200.0,17.8271,17.886,17.8172,17.8369,231200.0
2009-12-09 15:00:00,18.17,18.36,18.17,18.3,235400.0,17.8369,18.0234,17.8369,17.9645,235400.0
2009-12-09 15:30:00,18.3,18.3,18.25,18.26,243400.0,17.9645,17.9645,17.9154,17.9252,243400.0
2009-12-10 09:30:00,18.38,18.57,18.38,18.51,344400.0,18.043,18.2295,18.043,18.1706,344400.0
2009-12-10 10:00:00,18.52,18.66,18.49,18.62,279000.0,18.1805,18.3179,18.151,18.2786,279000.0
2009-12-10 10:30:00,18.63,18.68,18.59,18.63,186900.0,18.2884,18.3375,18.2492,18.2884,186900.0
2009-12-10 11:00:00,18.62,18.66,18.56,18.64,237800.0,18.2786,18.3179,18.2197,18.2983,237800.0
2009-12-10 11:30:00,18.64,18.68,18.62,18.67,234700.0,18.2983,18.3375,18.2786,18.3277,234700.0
2009-12-10 12:00:00,18.67,18.68,18.63,18.65,105000.0,18.3277,18.3375,18.2884,18.3081,105000.0
2009-12-10 12:30:00,18.64,18.73,18.64,18.7,193100.0,18.2983,18.3866,18.2983,18.3572,193100.0
2009-12-10 13:00:00,18.7,18.72,18.67,18.67,152000.0,18.3572,18.3768,18.3277,18.3277,152000.0
2009-12-10 13:30:00,18.67,18.68,18.64,18.68,116400.0,18.3277,18.3375,18.2983,18.3375,116400.0
2009-12-10 14:00:00,18.68,18.78,18.68,18.76,203800.0,18.3375,18.4357,18.3375,18.4161,203800.0
2009-12-10 14:30:00,18.76,18.78,18.74,18.74,171900.0,18.4161,18.4357,18.3964,18.3964,171900.0
2009-12-10 15:00:00,18.75,18.76,18.7,18.7,187500.0,18.4062,18.4161,18.3572,18.3572,187500.0
2009-12-10 15:30:00,18.7,18.71,18.64,18.65,355400.0,18.3572,18.367,18.2983,18.3081,355400.0
2009-12-11 09:30:00,18.75,18.97,18.74,18.84,307100.0,18.4062,18.6222,18.3964,18.4946,307100.0
2009-12-11 10:00:00,18.83,18.9,18.79,18.87,156300.0,18.4848,18.5535,18.4455,18.524,156300.0
2009-12-11 10:30:00,18.87,18.88,18.81,18.85,102800.0,18.524,18.5339,18.4651,18.5044,102800.0
2009-12-11 11:00:00,18.85,18.85,18.8,18.85,137500.0,18.5044,18.5044,18.4553,18.5044,137500.0
2009-12-11 11:30:00,18.84,18.86,18.79,18.85,201000.0,18.4946,18.5142,18.4455,18.5044,201000.0
2009-12-11 12:00:00,18.85,18.89,18.84,18.87,80500.0,18.5044,18.5437,18.4946,18.524,80500.0
2009-12-11 12:30:00,18.86,18.92,18.85,18.92,131700.0,18.5142,18.5731,18.5044,18.5731,131700.0
2009-12-11 13:00:00,18.91,18.93,18.88,18.91,88700.0,18.5633,18.5829,18.5339,18.5633,88700.0
2009-12-11 13:30:00,18.91,18.92,18.88,18.91,606200.0,18.5633,18.5731,18.5339,18.5633,606200.0
2009-12-11 14:00:00,18.9,18.97,18.89,18.95,125300.0,18.5535,18.6222,18.5437,18.6026,125300.0
2009-12-11 14:30:00,18.96,18.97,18.93,18.96,168900.0,18.6124,18.6222,18.5829,18.6124,168900.0
2009-12-11 15:00:00,18.96,19.0,18.96,18.99,218300.0,18.6124,18.6517,18.6124,18.6418,218300.0
2009-12-11 15:30:00,18.99,19.0,18.92,18.97,389400.0,18.6418,18.6517,18.5731,18.6222,389400.0
2009-12-14 09:30:00,19.6,19.64,19.34,19.62,592300.0,19.2407,19.2799,18.9854,19.2603,592300.0
2009-12-14 10:00:00,19.61,19.63,19.5,19.56,280700.0,19.2505,19.2701,19.1425,19.2014,280700.0
2009-12-14 10:30:00,19.56,19.76,19.56,19.75,352900.0,19.2014,19.3977,19.2014,19.3879,352900.0
2009-12-14 11:00:00,19.75,19.9,19.74,19.86,404300.0,19.3879,19.5352,19.3781,19.4959,404300.0
2009-12-14 11:30:00,19.86,19.98,19.85,19.96,320300.0,19.4959,19.6137,19.4861,19.5941,320300.0
2009-12-14 12:00:00,19.96,20.07,19.93,20.05,241600.0,19.5941,19.702,19.5646,19.6824,241600.0
2009-12-14 12:30:00,20.05,20.19,20.03,20.04,286300.0,19.6824,19.8198,19.6628,19.6726,286300.0
2009-12-14 13:00:00,20.04,20.14,20.04,20.13,216400.0,19.6726,19.7708,19.6726,19.7609,216400.0
2009-12-14 13:30:00,20.12,20.13,19.98,20.04,333000.0,19.7511,19.7609,19.6137,19.6726,333000.0
2009-12-14 14:00:00,20.04,20.14,20.03,20.13,258200.0,19.6726,19.7708,19.6628,19.7609,258200.0
2009-12-14 14:30:00,20.14,20.17,20.12,20.13,212100.0,19.7708,19.8002,19.7511,19.7609,212100.0
2009-12-14 15:00:00,20.12,20.2,20.12,20.19,302500.0,19.7511,19.8297,19.7511,19.8198,302500.0
2009-12-14 15:30:00,20.19,20.28,20.16,20.23,782900.0,19.8198,19.9082,19.7904,19.8591,782900.0
2009-12-15 09:30:00,20.22,20.52,20.0,20.39,524000.0,19.8493,20.1438,19.6333,20.0162,524000.0
2009-12-15 10:00:00,20.38,20.67,20.38,20.56,624000.0,20.0064,20.291,20.0064,20.1831,624000.0
2009-12-15 10:30:00,20.57,20.89,20.56,20.83,468800.0,20.1929,20.507,20.1831,20.4481,468800.0
2009-12-15 11:00:00,20.82,20.84,20.75,20.8,331400.0,20.4383,20.4579,20.3696,20.4187,331400.0
2009-12-15 11:30:00,20.8,20.81,20.78,20.8,171200.0,20.4187,20.4285,20.399,20.4187,171200.0
2009-12-15 12:00:00,20.8,20.85,20.7,20.7,243500.0,20.4187,20.4677,20.3205,20.3205,243500.0
2009-12-15 12:30:00,20.7,20.76,20.68,20.72,116300.0,20.3205,20.3794,20.3009,20.3401,116300.0
2009-12-15 13:00:00,20.71,20.76,20.65,20.65,192000.0,20.3303,20.3794,20.2714,20.2714,192000.0
2009-12-15 13:30:00,20.66,20.81,20.65,20.8,190900.0,20.2812,20.4285,20.2714,20.4187,190900.0
2009-12-15 14:00:00,20.8,20.8,20.69,20.7,108000.0,20.4187,20.4187,20.3107,20.3205,108000.0
2009-12-15 14:30:00,20.7,20.74,20.69,20.74,130900.0,20.3205,20.3598,20.3107,20.3598,130900.0
2009-12-15 15:00:00,20.74,20.77,20.71,20.75,252800.0,20.3598,20.3892,20.3303,20.3696,252800.0
2009-12-15 15:30:00,20.75,20.76,20.71,20.75,659500.0,20.3696,20.3794,20.3303,20.3696,659500.0
2009-12-16 09:30:00,21.07,21.28,20.83,20.92,314900.0,20.6837,20.8899,20.4481,20.5365,314900.0
2009-12-16 10:00:00,20.92,20.93,20.77,20.88,225900.0,20.5365,20.5463,20.3892,20.4972,225900.0
2009-12-16 10:30:00,20.89,20.95,20.86,20.9,135100.0,20.507,20.5659,20.4776,20.5168,135100.0
2009-12-16 11:00:00,20.89,21.01,20.86,21.01,186600.0,20.507,20.6248,20.4776,20.6248,186600.0
2009-12-16 11:30:00,21.01,21.03,20.92,20.99,132700.0,20.6248,20.6444,20.5365,20.6052,132700.0
2009-12-16 12:00:00,20.98,21.04,20.97,21.0,99500.0,20.5954,20.6543,20.5855,20.615,99500.0
2009-12-16 12:30:00,21.01,21.07,20.95,20.95,135900.0,20.6248,20.6837,20.5659,20.5659,135900.0
2009-12-16 13:00:00,20.95,21.01,20.95,20.99,78500.0,20.5659,20.6248,20.5659,20.6052,78500.0
2009-12-16 13:30:00,20.99,21.03,20.98,21.0,134600.0,20.6052,20.6444,20.5954,20.615,134600.0
2009-12-16 14:00:00,20.99,21.06,20.96,21.02,139300.0,20.6052,20.6739,20.5757,20.6346,139300.0
2009-12-16 14:30:00,21.02,21.03,20.93,20.94,198200.0,20.6346,20.6444,20.5463,20.5561,198200.0
2009-12-16 15:00:00,20.95,20.98,20.85,20.85,186500.0,20.5659,20.5954,20.4677,20.4677,186500.0
2009-12-16 15:30:00,20.86,20.94,20.85,20.91,406100.0,20.4776,20.5561,20.4677,20.5266,406100.0
2009-12-17 09:30:00,20.94,21.1,20.7,20.85,374700.0,20.5561,20.7132,20.3205,20.4677,374700.0
2009-12-17 10:00:00,20.85,20.96,20.85,20.94,226800.0,20.4677,20.5757,20.4677,20.5561,226800.0
2009-12-17 10:30:00,20.95,21.07,20.94,21.0,188100.0,20.5659,20.6837,20.5561,20.615,188100.0
2009-12-17 11:00:00,21.0,21.07,20.97,20.98,115300.0,20.615,20.6837,20.5855,20.5954,115300.0
2009-12-17 11:30:00,20.97,21.03,20.89,20.9,138000.0,20.5855,20.6444,20.507,20.5168,138000.0
2009-12-17 12:00:00,20.9,20.92,20.85,20.91,282900.0,20.5168,20.5365,20.4677,20.5266,282900.0
2009-12-17 12:30:00,20.9,20.91,20.86,20.88,234400.0,20.5168,20.5266,20.4776,20.4972,234400.0
2009-12-17 13:00:00,20.87,20.89,20.8,20.83,70000.0,20.4874,20.507,20.4187,20.4481,70000.0
2009-12-17 13:30:00,20.83,20.88,20.8,20.86,80200.0,20.4481,20.4972,20.4187,20.4776,80200.0
2009-12-17 14:00:00,20.87,20.87,20.8,20.8,90200.0,20.4874,20.4874,20.4187,20.4187,90200.0
2009-12-17 14:30:00,20.81,20.87,20.8,20.82,101800.0,20.4285,20.4874,20.4187,20.4383,101800.0
2009-12-17 15:00:00,20.82,20.85,20.74,20.74,168900.0,20.4383,20.4677,20.3598,20.3598,168900.0
2009-12-17 15:30:00,20.74,20.78,20.63,20.65,614900.0,20.3598,20.399,20.2518,20.2714,614900.0
2009-12-18 09:30:00,20.89,20.89,20.69,20.7,457700.0,20.507,20.507,20.3107,20.3205,457700.0
2009-12-18 10:00:00,20.7,20.74,20.52,20.63,242700.0,20.3205,20.3598,20.1438,20.2518,242700.0
2009-12-18 10:30:00,20.63,20.69,20.53,20.58,249000.0,20.2518,20.3107,20.1536,20.2027,249000.0
2009-12-18 11:00:00,20.59,20.59,20.42,20.52,127300.0,20.2125,20.2125,20.0456,20.1438,127300.0
2009-12-18 11:30:00,20.52,20.61,20.49,20.59,158800.0,20.1438,20.2321,20.1143,20.2125,158800.0
2009-12-18 12:00:00,20.6,20.73,20.59,20.65,94600.0,20.2223,20.3499,20.2125,20.2714,94600.0
2009-12-18 12:30:00,20.65,20.74,20.65,20.73,58800.0,20.2714,20.3598,20.2714,20.3499,58800.0
2009-12-18 13:00:00,20.73,20.8,20.73,20.8,86700.0,20.3499,20.4187,20.3499,20.4187,86700.0
2009-12-18 13:30:00,20.8,20.8,20.76,20.79,90800.0,20.4187,20.4187,20.3794,20.4088,90800.0
2009-12-18 14:00:00,20.79,20.84,20.79,20.83,108100.0,20.4088,20.4579,20.4088,20.4481,108100.0
2009-12-18 14:30:00,20.82,20.85,20.8,20.82,82900.0,20.4383,20.4677,20.4187,20.4383,82900.0
2009-12-18 15:00:00,20.82,20.86,20.82,20.85,165500.0,20.4383,20.4776,20.4383,20.4677,165500.0
2009-12-18 15:30:00,20.84,20.88,20.8,20.88,260600.0,20.4579,20.4972,20.4187,20.4972,260600.0
2009-12-21 09:30:00,21.0,21.12,20.8,20.81,98700.0,20.615,20.7328,20.4187,20.4285,98700.0
2009-12-21 10:00:00,20.81,20.96,20.81,20.92,118500.0,20.4285,20.5757,20.4285,20.5365,118500.0
2009-12-21 10:30:00,20.92,20.95,20.8,20.8,118600.0,20.5365,20.5659,20.4187,20.4187,118600.0
2009-12-21 11:00:00,20.8,20.98,20.79,20.98,89600.0,20.4187,20.5954,20.4088,20.5954,89600.0
2009-12-21 11:30:00,20.97,21.07,20.97,21.01,104700.0,20.5855,20.6837,20.5855,20.6248,104700.0
2009-12-21 12:00:00,21.0,21.25,21.0,21.21,237400.0,20.615,20.8604,20.615,20.8211,237400.0
2009-12-21 12:30:00,21.2,21.21,21.1,21.11,87400.0,20.8113,20.8211,20.7132,20.723,87400.0
2009-12-21 13:00:00,21.11,21.16,21.07,21.16,73500.0,20.723,20.7721,20.6837,20.7721,73500.0
2009-12-21 13:30:00,21.16,21.22,21.14,21.15,114400.0,20.7721,20.831,20.7524,20.7622,114400.0
2009-12-21 14:00:00,21.16,21.27,21.14,21.22,149400.0,20.7721,20.88,20.7524,20.831,149400.0
2009-12-21 14:30:00,21.22,21.26,21.18,21.24,171400.0,20.831,20.8702,20.7917,20.8506,171400.0
2009-12-21 15:00:00,21.24,21.3,21.2,21.29,234000.0,20.8506,20.9095,20.8113,20.8997,234000.0
2009-12-21 15:30:00,21.29,21.36,21.28,21.3,237500.0,20.8997,20.9684,20.8899,20.9095,237500.0
2009-12-22 09:30:00,21.35,21.58,21.35,21.49,131700.0,20.9586,21.1844,20.9586,21.096,131700.0
2009-12-22 10:00:00,21.5,21.92,21.49,21.86,648900.0,21.1058,21.5181,21.096,21.4592,648900.0
2009-12-22 10:30:00,21.86,21.99,21.76,21.91,922900.0,21.4592,21.5868,21.3611,21.5083,922900.0
2009-12-22 11:00:00,21.89,21.98,21.79,21.9,646800.0,21.4887,21.577,21.3905,21.4985,646800.0
2009-12-22 11:30:00,21.89,21.98,21.81,21.83,474300.0,21.4887,21.577,21.4101,21.4298,474300.0
2009-12-22 12:00:00,21.83,21.95,21.8,21.88,422400.0,21.4298,21.5476,21.4003,21.4789,422400.0
2009-12-22 12:30:00,21.89,21.95,21.82,21.91,414500.0,21.4887,21.5476,21.42,21.5083,414500.0
2009-12-22 13:00:00,21.9,21.95,21.86,21.88,236700.0,21.4985,21.5476,21.4592,21.4789,236700.0
2009-12-22 13:30:00,21.88,21.88,21.84,21.86,100600.0,21.4789,21.4789,21.4396,21.4592,100600.0
2009-12-22 14:00:00,21.85,21.94,21.84,21.91,472500.0,21.4494,21.5378,21.4396,21.5083,472500.0
2009-12-22 14:30:00,21.9,21.92,21.88,21.92,174800.0,21.4985,21.5181,21.4789,21.5181,174800.0
2009-12-22 15:00:00,21.92,21.96,21.88,21.9,303000.0,21.5181,21.5574,21.4789,21.4985,303000.0
2009-12-22 15:30:00,21.89,21.93,21.82,21.87,475800.0,21.4887,21.5279,21.42,21.469,475800.0
2009-12-23 09:30:00,22.12,22.12,21.65,21.68,319200.0,21.7145,21.7145,21.2531,21.2825,319200.0
2009-12-23 10:00:00,21.68,21.68,21.46,21.5,270500.0,21.2825,21.2825,21.0666,21.1058,270500.0
2009-12-23 10:30:00,21.51,21.61,21.5,21.57,164000.0,21.1156,21.2138,21.1058,21.1745,164000.0
2009-12-23 11:00:00,21.58,21.6,21.52,21.59,111600.0,21.1844,21.204,21.1255,21.1942,111600.0
2009-12-23 11:30:00,21.59,21.59,21.57,21.58,95300.0,21.1942,21.1942,21.1745,21.1844,95300.0
2009-12-23 12:00:00,21.58,21.58,21.56,21.57,64900.0,21.1844,21.1844,21.1647,21.1745,64900.0
2009-12-23 12:30:00,21.57,21.57,21.5,21.51,134900.0,21.1745,21.1745,21.1058,21.1156,134900.0
2009-12-23 13:00:00,21.52,21.52,21.47,21.47,128100.0,21.1255,21.1255,21.0764,21.0764,128100.0
2009-12-23 13:30:00,21.48,21.48,21.45,21.47,120900.0,21.0862,21.0862,21.0567,21.0764,120900.0
2009-12-23 14:00:00,21.47,21.5,21.47,21.5,153900.0,21.0764,21.1058,21.0764,21.1058,153900.0
2009-12-23 14:30:00,21.5,21.52,21.49,21.52,161900.0,21.1058,21.1255,21.096,21.1255,161900.0
2009-12-23 15:00:00,21.52,21.52,21.47,21.49,203800.0,21.1255,21.1255,21.0764,21.096,203800.0
2009-12-23 15:30:00,21.49,21.52,21.49,21.52,211100.0,21.096,21.1255,21.096,21.1255,211100.0
2009-12-24 09:30:00,21.62,21.72,21.52,21.69,76700.0,21.2236,21.3218,21.1255,21.2923,76700.0
2009-12-24 10:00:00,21.69,21.82,21.66,21.71,94200.0,21.2923,21.42,21.2629,21.312,94200.0
2009-12-24 10:30:00,21.7,21.73,21.66,21.71,49500.0,21.3022,21.3316,21.2629,21.312,49500.0
2009-12-24 11:00:00,21.71,21.71,21.65,21.68,71700.0,21.312,21.312,21.2531,21.2825,71700.0
2009-12-24 11:30:00,21.67,21.68,21.59,21.63,70800.0,21.2727,21.2825,21.1942,21.2334,70800.0
2009-12-24 12:00:00,21.63,21.66,21.55,21.56,137800.0,21.2334,21.2629,21.1549,21.1647,137800.0
2009-12-24 12:30:00,21.56,21.59,21.53,21.57,97100.0,21.1647,21.1942,21.1353,21.1745,97100.0
2009-12-28 09:30:00,21.75,21.75,21.55,21.68,96500.0,21.3512,21.3512,21.1549,21.2825,96500.0
2009-12-28 10:00:00,21.69,21.69,21.55,21.68,87700.0,21.2923,21.2923,21.1549,21.2825,87700.0
2009-12-28 10:30:00,21.68,21.68,21.52,21.58,65500.0,21.2825,21.2825,21.1255,21.1844,65500.0
2009-12-28 11:00:00,21.58,21.6,21.51,21.53,73800.0,21.1844,21.204,21.1156,21.1353,73800.0
2009-12-28 11:30:00,21.52,21.56,21.49,21.53,57600.0,21.1255,21.1647,21.096,21.1353,57600.0
2009-12-28 12:00:00,21.52,21.54,21.45,21.48,81800.0,21.1255,21.1451,21.0567,21.0862,81800.0
2009-12-28 12:30:00,21.48,21.51,21.47,21.48,96600.0,21.0862,21.1156,21.0764,21.0862,96600.0
2009-12-28 13:00:00,21.47,21.59,21.47,21.55,103000.0,21.0764,21.1942,21.0764,21.1549,103000.0
2009-12-28 13:30:00,21.55,21.57,21.49,21.56,76800.0,21.1549,21.1745,21.096,21.1647,76800.0
2009-12-28 14:00:00,21.56,21.57,21.47,21.52,113900.0,21.1647,21.1745,21.0764,21.1255,113900.0
2009-12-28 14:30:00,21.52,21.54,21.46,21.48,69600.0,21.1255,21.1451,21.0666,21.0862,69600.0
2009-12-28 15:00:00,21.48,21.5,21.47,21.49,57700.0,21.0862,21.1058,21.0764,21.096,57700.0
2009-12-28 15:30:00,21.48,21.6,21.48,21.6,194200.0,21.0862,21.204,21.0862,21.204,194200.0
2009-12-29 09:30:00,21.75,21.75,21.51,21.56,94900.0,21.3512,21.3512,21.1156,21.1647,94900.0
2009-12-29 10:00:00,21.56,21.66,21.53,21.65,101000.0,21.1647,21.2629,21.1353,21.2531,101000.0
2009-12-29 10:30:00,21.63,21.64,21.5,21.5,93200.0,21.2334,21.2433,21.1058,21.1058,93200.0
2009-12-29 11:00:00,21.51,21.53,21.48,21.49,79700.0,21.1156,21.1353,21.0862,21.096,79700.0
2009-12-29 11:30:00,21.49,21.54,21.49,21.49,89200.0,21.096,21.1451,21.096,21.096,89200.0
2009-12-29 12:00:00,21.5,21.5,21.46,21.48,76500.0,21.1058,21.1058,21.0666,21.0862,76500.0
2009-12-29 12:30:00,21.47,21.48,21.47,21.47,33900.0,21.0764,21.0862,21.0764,21.0764,33900.0
2009-12-29 13:00:00,21.47,21.49,21.44,21.48,98000.0,21.0764,21.096,21.0469,21.0862,98000.0
2009-12-29 13:30:00,21.47,21.48,21.43,21.45,115500.0,21.0764,21.0862,21.0371,21.0567,115500.0
2009-12-29 14:00:00,21.45,21.45,21.4,21.41,59300.0,21.0567,21.0567,21.0077,21.0175,59300.0
2009-12-29 14:30:00,21.41,21.46,21.4,21.45,86800.0,21.0175,21.0666,21.0077,21.0567,86800.0
2009-12-29 15:00:00,21.45,21.52,21.44,21.49,151800.0,21.0567,21.1255,21.0469,21.096,151800.0
2009-12-29 15:30:00,21.49,21.5,21.47,21.48,142700.0,21.096,21.1058,21.0764,21.0862,142700.0
2009-12-30 09:30:00,21.26,21.44,21.26,21.33,107400.0,20.8702,21.0469,20.8702,20.9389,107400.0
2009-12-30 10:00:00,21.33,21.35,21.26,21.3,126400.0,20.9389,20.9586,20.8702,20.9095,126400.0
2009-12-30 10:30:00,21.3,21.3,21.13,21.13,115600.0,20.9095,20.9095,20.7426,20.7426,115600.0
2009-12-30 11:00:00,21.13,21.17,21.09,21.1,94100.0,20.7426,20.7819,20.7033,20.7132,94100.0
2009-12-30 11:30:00,21.1,21.1,20.97,20.99,222400.0,20.7132,20.7132,20.5855,20.6052,222400.0
2009-12-30 12:00:00,21.0,21.05,20.96,20.99,202500.0,20.615,20.6641,20.5757,20.6052,202500.0
2009-12-30 12:30:00,20.98,21.03,20.98,21.01,119200.0,20.5954,20.6444,20.5954,20.6248,119200.0
2009-12-30 13:00:00,21.01,21.05,21.0,21.05,56300.0,20.6248,20.6641,20.615,20.6641,56300.0
2009-12-30 13:30:00,21.04,21.1,21.04,21.06,108700.0,20.6543,20.7132,20.6543,20.6739,108700.0
2009-12-30 14:00:00,21.06,21.07,21.02,21.02,106600.0,20.6739,20.6837,20.6346,20.6346,106600.0
2009-12-30 14:30:00,21.03,21.03,20.98,20.99,102400.0,20.6444,20.6444,20.5954,20.6052,102400.0
2009-12-30 15:00:00,20.98,21.04,20.98,21.0,116800.0,20.5954,20.6543,20.5954,20.615,116800.0
2009-12-30 15:30:00,21.0,21.02,20.97,21.01,360400.0,20.615,20.6346,20.5855,20.6248,360400.0
2009-12-31 09:30:00,21.1,21.1,20.92,20.99,62200.0,20.7132,20.7132,20.5365,20.6052,62200.0
2009-12-31 10:00:00,20.99,21.03,20.96,21.02,62700.0,20.6052,20.6444,20.5757,20.6346,62700.0
2009-12-31 10:30:00,21.01,21.03,20.98,21.0,61200.0,20.6248,20.6444,20.5954,20.615,61200.0
2009-12-31 11:00:00,21.0,21.0,20.87,20.87,58400.0,20.615,20.615,20.4874,20.4874,58400.0
2009-12-31 11:30:00,20.88,20.95,20.87,20.91,56700.0,20.4972,20.5659,20.4874,20.5266,56700.0
2009-12-31 12:00:00,20.91,20.91,20.88,20.88,44500.0,20.5266,20.5266,20.4972,20.4972,44500.0
2009-12-31 12:30:00,20.88,20.94,20.88,20.94,29600.0,20.4972,20.5561,20.4972,20.5561,29600.0
2009-12-31 13:00:00,20.94,20.94,20.91,20.93,63200.0,20.5561,20.5561,20.5266,20.5463,63200.0
2009-12-31 13:30:00,20.92,20.99,20.92,20.99,39900.0,20.5365,20.6052,20.5365,20.6052,39900.0
2009-12-31 14:00:00,20.99,21.0,20.98,21.0,26500.0,20.6052,20.615,20.5954,20.615,26500.0
2009-12-31 14:30:00,20.99,21.01,20.99,21.01,47200.0,20.6052,20.6248,20.6052,20.6248,47200.0
2009-12-31 15:00:00,21.0,21.01,20.94,20.96,92800.0,20.615,20.6248,20.5561,20.5757,92800.0
2009-12-31 15:30:00,20.97,20.98,20.84,20.85,217200.0,20.5855,20.5954,20.4579,20.4677,217200.0
2010-01-04 09:30:00,21.12,21.19,21.0,21.17,200300.0,20.7328,20.8015,20.615,20.7819,200300.0
2010-01-04 10:00:00,21.17,21.19,21.09,21.13,196700.0,20.7819,20.8015,20.7033,20.7426,196700.0
2010-01-04 10:30:00,21.13,21.16,21.07,21.08,273200.0,20.7426,20.7721,20.6837,20.6935,273200.0
2010-01-04 11:00:00,21.08,21.1,21.0,21.07,423900.0,20.6935,20.7132,20.615,20.6837,423900.0
2010-01-04 11:30:00,21.08,21.19,21.08,21.17,219300.0,20.6935,20.8015,20.6935,20.7819,219300.0
2010-01-04 12:00:00,21.18,21.26,21.17,21.25,225800.0,20.7917,20.8702,20.7819,20.8604,225800.0
2010-01-04 12:30:00,21.25,21.26,21.19,21.25,154100.0,20.8604,20.8702,20.8015,20.8604,154100.0
2010-01-04 13:00:00,21.25,21.28,21.22,21.27,102000.0,20.8604,20.8899,20.831,20.88,102000.0
2010-01-04 13:30:00,21.28,21.28,21.21,21.21,77000.0,20.8899,20.8899,20.8211,20.8211,77000.0
2010-01-04 14:00:00,21.21,21.22,21.2,21.22,38300.0,20.8211,20.831,20.8113,20.831,38300.0
2010-01-04 14:30:00,21.21,21.27,21.21,21.23,71300.0,20.8211,20.88,20.8211,20.8408,71300.0
2010-01-04 15:00:00,21.23,21.24,21.2,21.21,87300.0,20.8408,20.8506,20.8113,20.8211,87300.0
2010-01-04 15:30:00,21.21,21.27,21.19,21.26,269300.0,20.8211,20.88,20.8015,20.8702,269300.0
2010-01-05 09:30:00,21.32,21.32,21.1,21.13,91900.0,20.9291,20.9291,20.7132,20.7426,91900.0
2010-01-05 10:00:00,21.12,21.46,21.1,21.42,143600.0,20.7328,21.0666,20.7132,21.0273,143600.0
2010-01-05 10:30:00,21.41,21.5,21.4,21.5,95300.0,21.0175,21.1058,21.0077,21.1058,95300.0
2010-01-05 11:00:00,21.5,21.5,21.29,21.3,126700.0,21.1058,21.1058,20.8997,20.9095,126700.0
2010-01-05 11:30:00,21.3,21.31,21.2,21.25,249200.0,20.9095,20.9193,20.8113,20.8604,249200.0
2010-01-05 12:00:00,21.25,21.37,21.25,21.34,147800.0,20.8604,20.9782,20.8604,20.9488,147800.0
2010-01-05 12:30:00,21.33,21.44,21.33,21.43,161100.0,20.9389,21.0469,20.9389,21.0371,161100.0
2010-01-05 13:00:00,21.43,21.44,21.4,21.44,92100.0,21.0371,21.0469,21.0077,21.0469,92100.0
2010-01-05 13:30:00,21.43,21.45,21.31,21.38,340700.0,21.0371,21.0567,20.9193,20.988,340700.0
2010-01-05 14:00:00,21.37,21.38,21.27,21.32,91600.0,20.9782,20.988,20.88,20.9291,91600.0
2010-01-05 14:30:00,21.32,21.34,21.29,21.31,80500.0,20.9291,20.9488,20.8997,20.9193,80500.0
2010-01-05 15:00:00,21.3,21.31,21.27,21.3,88000.0,20.9095,20.9193,20.88,20.9095,88000.0
2010-01-05 15:30:00,21.3,21.35,21.27,21.35,358700.0,20.9095,20.9586,20.88,20.9586,358700.0
2010-01-06 09:30:00,21.36,21.49,21.26,21.42,175200.0,20.9684,21.096,20.8702,21.0273,175200.0
2010-01-06 10:00:00,21.41,21.57,21.4,21.55,118300.0,21.0175,21.1745,21.0077,21.1549,118300.0
2010-01-06 10:30:00,21.54,21.73,21.48,21.72,239000.0,21.1451,21.3316,21.0862,21.3218,239000.0
2010-01-06 11:00:00,21.72,21.77,21.66,21.75,282400.0,21.3218,21.3709,21.2629,21.3512,282400.0
2010-01-06 11:30:00,21.75,21.84,21.72,21.84,126300.0,21.3512,21.4396,21.3218,21.4396,126300.0
2010-01-06 12:00:00,21.83,21.87,21.78,21.8,156100.0,21.4298,21.469,21.3807,21.4003,156100.0
2010-01-06 12:30:00,21.8,21.94,21.76,21.94,239500.0,21.4003,21.5378,21.3611,21.5378,239500.0
2010-01-06 13:00:00,21.93,21.98,21.92,21.98,139900.0,21.5279,21.577,21.5181,21.577,139900.0
2010-01-06 13:30:00,21.98,22.02,21.96,22.0,265700.0,21.577,21.6163,21.5574,21.5967,265700.0
2010-01-06 14:00:00,22.01,22.08,22.0,22.06,156600.0,21.6065,21.6752,21.5967,21.6556,156600.0
2010-01-06 14:30:00,22.06,22.1,22.02,22.05,127700.0,21.6556,21.6948,21.6163,21.6457,127700.0
2010-01-06 15:00:00,22.04,22.06,21.98,21.99,235300.0,21.6359,21.6556,21.577,21.5868,235300.0
2010-01-06 15:30:00,21.99,22.01,21.92,21.95,544600.0,21.5868,21.6065,21.5181,21.5476,544600.0
2010-01-07 09:30:00,21.98,22.11,21.86,21.96,230800.0,21.577,21.7046,21.4592,21.5574,230800.0
2010-01-07 10:00:00,21.98,22.11,21.9,22.07,192000.0,21.577,21.7046,21.4985,21.6654,192000.0
2010-01-07 10:30:00,22.07,22.21,22.04,22.16,130900.0,21.6654,21.8028,21.6359,21.7537,130900.0
2010-01-07 11:00:00,22.15,22.25,22.14,22.22,177500.0,21.7439,21.8421,21.7341,21.8126,177500.0
2010-01-07 11:30:00,22.23,22.3,22.16,22.16,102200.0,21.8224,21.8912,21.7537,21.7537,102200.0
2010-01-07 12:00:00,22.16,22.26,22.11,22.22,77500.0,21.7537,21.8519,21.7046,21.8126,77500.0
2010-01-07 12:30:00,22.21,22.25,22.14,22.15,117700.0,21.8028,21.8421,21.7341,21.7439,117700.0
2010-01-07 13:00:00,22.15,22.15,22.08,22.13,76500.0,21.7439,21.7439,21.6752,21.7243,76500.0
2010-01-07 13:30:00,22.12,22.15,22.1,22.11,47500.0,21.7145,21.7439,21.6948,21.7046,47500.0
2010-01-07 14:00:00,22.12,22.28,22.12,22.25,168400.0,21.7145,21.8715,21.7145,21.8421,168400.0
2010-01-07 14:30:00,22.25,22.32,22.25,22.27,120100.0,21.8421,21.9108,21.8421,21.8617,120100.0
2010-01-07 15:00:00,22.27,22.32,22.18,22.31,143900.0,21.8617,21.9108,21.7734,21.901,143900.0
2010-01-07 15:30:00,22.32,22.35,22.24,22.25,287100.0,21.9108,21.9402,21.8323,21.8421,287100.0
2010-01-08 09:30:00,22.13,22.22,21.97,22.18,200800.0,21.7243,21.8126,21.5672,21.7734,200800.0
2010-01-08 10:00:00,22.18,22.18,22.08,22.09,119600.0,21.7734,21.7734,21.6752,21.685,119600.0
2010-01-08 10:30:00,22.09,22.14,22.01,22.03,131200.0,21.685,21.7341,21.6065,21.6261,131200.0
2010-01-08 11:00:00,22.03,22.04,21.98,22.0,104000.0,21.6261,21.6359,21.577,21.5967,104000.0
2010-01-08 11:30:00,22.0,22.01,21.88,21.89,143800.0,21.5967,21.6065,21.4789,21.4887,143800.0
2010-01-08 12:00:00,21.9,21.92,21.83,21.92,133400.0,21.4985,21.5181,21.4298,21.5181,133400.0
2010-01-08 12:30:00,21.91,21.92,21.81,21.81,78500.0,21.5083,21.5181,21.4101,21.4101,78500.0
2010-01-08 13:00:00,21.81,21.87,21.8,21.84,136000.0,21.4101,21.469,21.4003,21.4396,136000.0
2010-01-08 13:30:00,21.84,21.91,21.84,21.86,151400.0,21.4396,21.5083,21.4396,21.4592,151400.0
2010-01-08 14:00:00,21.85,21.86,21.8,21.82,137200.0,21.4494,21.4592,21.4003,21.42,137200.0
2010-01-08 14:30:00,21.82,21.84,21.76,21.8,184300.0,21.42,21.4396,21.3611,21.4003,184300.0
2010-01-08 15:00:00,21.8,21.81,21.72,21.74,229000.0,21.4003,21.4101,21.3218,21.3414,229000.0
2010-01-08 15:30:00,21.74,21.91,21.7,21.85,632900.0,21.3414,21.5083,21.3022,21.4494,632900.0
2010-01-11 09:30:00,21.92,21.96,21.65,21.69,174600.0,21.5181,21.5574,21.2531,21.2923,174600.0
2010-01-11 10:00:00,21.69,21.7,21.54,21.6,259500.0,21.2923,21.3022,21.1451,21.204,259500.0
2010-01-11 10:30:00,21.61,21.64,21.56,21.6,177900.0,21.2138,21.2433,21.1647,21.204,177900.0
2010-01-11 11:00:00,21.59,21.6,21.26,21.3,547400.0,21.1942,21.204,20.8702,20.9095,547400.0
2010-01-11 11:30:00,21.29,21.34,21.28,21.31,214200.0,20.8997,20.9488,20.8899,20.9193,214200.0
2010-01-11 12:00:00,21.31,21.31,20.97,20.98,683200.0,20.9193,20.9193,20.5855,20.5954,683200.0
2010-01-11 12:30:00,20.97,21.01,20.65,20.93,1193900.0,20.5855,20.6248,20.2714,20.5463,1193900.0
2010-01-11 13:00:00,20.94,21.03,20.94,20.96,222200.0,20.5561,20.6444,20.5561,20.5757,222200.0
2010-01-11 13:30:00,20.97,21.13,20.97,21.13,420500.0,20.5855,20.7426,20.5855,20.7426,420500.0
2010-01-11 14:00:00,21.13,21.15,21.04,21.07,464900.0,20.7426,20.7622,20.6543,20.6837,464900.0
2010-01-11 14:30:00,21.08,21.08,20.97,21.0,238000.0,20.6935,20.6935,20.5855,20.615,238000.0
2010-01-11 15:00:00,21.01,21.06,20.98,21.01,295800.0,20.6248,20.6739,20.5954,20.6248,295800.0
2010-01-11 15:30:00,21.01,21.1,20.94,20.96,1081000.0,20.6248,20.7132,20.5561,20.5757,1081000.0
2010-01-12 09:30:00,20.85,20.93,20.74,20.83,536800.0,20.4677,20.5463,20.3598,20.4481,536800.0
2010-01-12 10:00:00,20.84,20.89,20.77,20.83,341200.0,20.4579,20.507,20.3892,20.4481,341200.0
2010-01-12 10:30:00,20.83,20.84,20.75,20.75,349500.0,20.4481,20.4579,20.3696,20.3696,349500.0
2010-01-12 11:00:00,20.76,20.79,20.69,20.75,304300.0,20.3794,20.4088,20.3107,20.3696,304300.0
2010-01-12 11:30:00,20.75,20.77,20.62,20.63,213600.0,20.3696,20.3892,20.242,20.2518,213600.0
2010-01-12 12:00:00,20.62,20.69,20.51,20.52,147300.0,20.242,20.3107,20.134,20.1438,147300.0
2010-01-12 12:30:00,20.53,20.53,20.43,20.5,136600.0,20.1536,20.1536,20.0554,20.1242,136600.0
2010-01-12 13:00:00,20.5,20.56,20.47,20.56,141300.0,20.1242,20.1831,20.0947,20.1831,141300.0
2010-01-12 13:30:00,20.56,20.63,20.56,20.63,88700.0,20.1831,20.2518,20.1831,20.2518,88700.0
2010-01-12 14:00:00,20.62,20.63,20.58,20.62,125500.0,20.242,20.2518,20.2027,20.242,125500.0
2010-01-12 14:30:00,20.62,20.65,20.58,20.61,161400.0,20.242,20.2714,20.2027,20.2321,161400.0
2010-01-12 15:00:00,20.62,20.65,20.53,20.59,204200.0,20.242,20.2714,20.1536,20.2125,204200.0
2010-01-12 15:30:00,20.6,20.6,20.5,20.58,379600.0,20.2223,20.2223,20.1242,20.2027,379600.0
2010-01-13 09:30:00,20.6,20.7,20.23,20.3,382700.0,20.2223,20.3205,19.8591,19.9278,382700.0
2010-01-13 10:00:00,20.3,20.35,20.04,20.14,469800.0,19.9278,19.9769,19.6726,19.7708,469800.0
2010-01-13 10:30:00,20.13,20.25,20.1,20.2,200500.0,19.7609,19.8787,19.7315,19.8297,200500.0
2010-01-13 11:00:00,20.2,20.24,20.15,20.18,184100.0,19.8297,19.8689,19.7806,19.81,184100.0
2010-01-13 11:30:00,20.18,20.34,20.12,20.33,187200.0,19.81,19.9671,19.7511,19.9573,187200.0
2010-01-13 12:00:00,20.33,20.41,20.25,20.4,192300.0,19.9573,20.0358,19.8787,20.026,192300.0
2010-01-13 12:30:00,20.4,20.46,20.35,20.38,185600.0,20.026,20.0849,19.9769,20.0064,185600.0
2010-01-13 13:00:00,20.38,20.43,20.35,20.42,142800.0,20.0064,20.0554,19.9769,20.0456,142800.0
2010-01-13 13:30:00,20.43,20.5,20.4,20.45,170800.0,20.0554,20.1242,20.026,20.0751,170800.0
2010-01-13 14:00:00,20.45,20.54,20.42,20.49,255200.0,20.0751,20.1634,20.0456,20.1143,255200.0
2010-01-13 14:30:00,20.49,20.57,20.48,20.51,203900.0,20.1143,20.1929,20.1045,20.134,203900.0
2010-01-13 15:00:00,20.51,20.58,20.47,20.56,201400.0,20.134,20.2027,20.0947,20.1831,201400.0
2010-01-13 15:30:00,20.56,20.64,20.55,20.61,438100.0,20.1831,20.2616,20.1732,20.2321,438100.0
2010-01-14 09:30:00,20.21,20.4,19.9,20.03,522300.0,19.8395,20.026,19.5352,19.6628,522300.0
2010-01-14 10:00:00,20.03,20.17,20.03,20.11,126100.0,19.6628,19.8002,19.6628,19.7413,126100.0
2010-01-14 10:30:00,20.1,20.12,19.93,20.0,562900.0,19.7315,19.7511,19.5646,19.6333,562900.0
2010-01-14 11:00:00,20.0,20.12,19.93,20.09,422900.0,19.6333,19.7511,19.5646,19.7217,422900.0
2010-01-14 11:30:00,20.09,20.11,20.03,20.05,205500.0,19.7217,19.7413,19.6628,19.6824,205500.0
2010-01-14 12:00:00,20.05,20.09,19.96,19.98,251000.0,19.6824,19.7217,19.5941,19.6137,251000.0
2010-01-14 12:30:00,19.98,20.01,19.8,19.84,371500.0,19.6137,19.6431,19.437,19.4763,371500.0
2010-01-14 13:00:00,19.84,19.86,19.73,19.73,249200.0,19.4763,19.4959,19.3683,19.3683,249200.0
2010-01-14 13:30:00,19.73,19.81,19.73,19.74,183000.0,19.3683,19.4468,19.3683,19.3781,183000.0
2010-01-14 14:00:00,19.74,19.77,19.67,19.77,293400.0,19.3781,19.4075,19.3094,19.4075,293400.0
2010-01-14 14:30:00,19.76,19.77,19.68,19.69,259600.0,19.3977,19.4075,19.3192,19.329,259600.0
2010-01-14 15:00:00,19.69,19.71,19.51,19.52,675900.0,19.329,19.3486,19.1523,19.1621,675900.0
2010-01-14 15:30:00,19.52,19.53,19.34,19.43,1399700.0,19.1621,19.1719,18.9854,19.0738,1399700.0
2010-01-15 09:30:00,19.52,19.57,19.27,19.36,864700.0,19.1621,19.2112,18.9167,19.0051,864700.0
2010-01-15 10:00:00,19.36,19.37,19.24,19.26,477600.0,19.0051,19.0149,18.8873,18.9069,477600.0
2010-01-15 10:30:00,19.27,19.31,19.13,19.17,391000.0,18.9167,18.956,18.7793,18.8185,391000.0
2010-01-15 11:00:00,19.16,19.26,19.11,19.24,449700.0,18.8087,18.9069,18.7596,18.8873,449700.0
2010-01-15 11:30:00,19.24,19.32,19.17,19.25,560800.0,18.8873,18.9658,18.8185,18.8971,560800.0
2010-01-15 12:00:00,19.25,19.25,19.2,19.21,185000.0,18.8971,18.8971,18.848,18.8578,185000.0
2010-01-15 12:30:00,19.21,19.23,19.14,19.15,202700.0,18.8578,18.8774,18.7891,18.7989,202700.0
2010-01-15 13:00:00,19.16,19.23,19.1,19.21,296800.0,18.8087,18.8774,18.7498,18.8578,296800.0
2010-01-15 13:30:00,19.21,19.22,19.11,19.13,338800.0,18.8578,18.8676,18.7596,18.7793,338800.0
2010-01-15 14:00:00,19.14,19.18,19.04,19.08,292100.0,18.7891,18.8284,18.6909,18.7302,292100.0
2010-01-15 14:30:00,19.08,19.11,19.06,19.09,168400.0,18.7302,18.7596,18.7106,18.74,168400.0
2010-01-15 15:00:00,19.09,19.15,19.09,19.11,290500.0,18.74,18.7989,18.74,18.7596,290500.0
2010-01-15 15:30:00,19.11,19.13,19.06,19.07,623800.0,18.7596,18.7793,18.7106,18.7204,623800.0
2010-01-19 09:30:00,18.5,18.59,17.96,18.43,1442100.0,18.1608,18.2492,17.6307,18.0921,1442100.0
2010-01-19 10:00:00,18.41,18.54,18.36,18.4,966500.0,18.0725,18.2001,18.0234,18.0627,966500.0
2010-01-19 10:30:00,18.4,18.6,18.28,18.56,614400.0,18.0627,18.259,17.9449,18.2197,614400.0
2010-01-19 11:00:00,18.55,18.62,18.53,18.55,278900.0,18.2099,18.2786,18.1903,18.2099,278900.0
2010-01-19 11:30:00,18.55,18.58,18.53,18.55,264100.0,18.2099,18.2394,18.1903,18.2099,264100.0
2010-01-19 12:00:00,18.55,18.57,18.5,18.52,250100.0,18.2099,18.2295,18.1608,18.1805,250100.0
2010-01-19 12:30:00,18.52,18.61,18.51,18.61,164100.0,18.1805,18.2688,18.1706,18.2688,164100.0
2010-01-19 13:00:00,18.6,18.65,18.6,18.6,271200.0,18.259,18.3081,18.259,18.259,271200.0
2010-01-19 13:30:00,18.61,18.62,18.45,18.48,454600.0,18.2688,18.2786,18.1117,18.1412,454600.0
2010-01-19 14:00:00,18.48,18.52,18.45,18.49,223400.0,18.1412,18.1805,18.1117,18.151,223400.0
2010-01-19 14:30:00,18.48,18.49,18.44,18.46,264800.0,18.1412,18.151,18.1019,18.1216,264800.0
2010-01-19 15:00:00,18.47,18.47,18.33,18.42,602700.0,18.1314,18.1314,17.9939,18.0823,602700.0
2010-01-19 15:30:00,18.43,18.51,18.39,18.5,736000.0,18.0921,18.1706,18.0528,18.1608,736000.0
2010-01-20 09:30:00,18.55,18.74,18.19,18.27,618800.0,18.2099,18.3964,17.8565,17.935,618800.0
2010-01-20 10:00:00,18.27,18.46,18.16,18.42,503600.0,17.935,18.1216,17.8271,18.0823,503600.0
2010-01-20 10:30:00,18.42,18.43,18.31,18.42,334200.0,18.0823,18.0921,17.9743,18.0823,334200.0
2010-01-20 11:00:00,18.41,18.48,18.35,18.47,343400.0,18.0725,18.1412,18.0136,18.1314,343400.0
2010-01-20 11:30:00,18.47,18.5,18.41,18.47,276000.0,18.1314,18.1608,18.0725,18.1314,276000.0
2010-01-20 12:00:00,18.48,18.54,18.42,18.54,237700.0,18.1412,18.2001,18.0823,18.2001,237700.0
2010-01-20 12:30:00,18.53,18.56,18.48,18.52,316600.0,18.1903,18.2197,18.1412,18.1805,316600.0
2010-01-20 13:00:00,18.52,18.54,18.44,18.51,209700.0,18.1805,18.2001,18.1019,18.1706,209700.0
2010-01-20 13:30:00,18.51,18.62,18.49,18.6,253600.0,18.1706,18.2786,18.151,18.259,253600.0
2010-01-20 14:00:00,18.59,18.65,18.57,18.65,447000.0,18.2492,18.3081,18.2295,18.3081,447000.0
2010-01-20 14:30:00,18.64,18.7,18.6,18.65,334400.0,18.2983,18.3572,18.259,18.3081,334400.0
2010-01-20 15:00:00,18.66,18.7,18.63,18.66,349900.0,18.3179,18.3572,18.2884,18.3179,349900.0
2010-01-20 15:30:00,18.66,18.67,18.6,18.67,487400.0,18.3179,18.3277,18.259,18.3277,487400.0
2010-01-21 09:30:00,18.72,19.12,18.58,18.82,766100.0,18.3768,18.7695,18.2394,18.475,766100.0
2010-01-21 10:00:00,18.82,19.0,18.67,18.67,380500.0,18.475,18.6517,18.3277,18.3277,380500.0
2010-01-21 10:30:00,18.67,18.76,18.54,18.74,287700.0,18.3277,18.4161,18.2001,18.3964,287700.0
2010-01-21 11:00:00,18.74,18.8,18.66,18.71,294700.0,18.3964,18.4553,18.3179,18.367,294700.0
2010-01-21 11:30:00,18.71,18.88,18.67,18.71,512200.0,18.367,18.5339,18.3277,18.367,512200.0
2010-01-21 12:00:00,18.72,18.81,18.69,18.7,466500.0,18.3768,18.4651,18.3473,18.3572,466500.0
2010-01-21 12:30:00,18.71,18.71,18.61,18.66,210600.0,18.367,18.367,18.2688,18.3179,210600.0
2010-01-21 13:00:00,18.66,18.72,18.6,18.7,235900.0,18.3179,18.3768,18.259,18.3572,235900.0
2010-01-21 13:30:00,18.7,18.76,18.67,18.75,225100.0,18.3572,18.4161,18.3277,18.4062,225100.0
2010-01-21 14:00:00,18.75,18.8,18.65,18.79,246400.0,18.4062,18.4553,18.3081,18.4455,246400.0
2010-01-21 14:30:00,18.78,18.83,18.67,18.7,262000.0,18.4357,18.4848,18.3277,18.3572,262000.0
2010-01-21 15:00:00,18.7,18.73,18.58,18.65,495700.0,18.3572,18.3866,18.2394,18.3081,495700.0
2010-01-21 15:30:00,18.65,18.73,18.49,18.49,809800.0,18.3081,18.3866,18.151,18.151,809800.0
2010-01-22 09:30:00,18.75,19.17,18.75,18.87,806800.0,18.4062,18.8185,18.4062,18.524,806800.0
2010-01-22 10:00:00,18.87,18.87,18.55,18.77,481300.0,18.524,18.524,18.2099,18.4259,481300.0
2010-01-22 10:30:00,18.77,18.97,18.74,18.96,649400.0,18.4259,18.6222,18.3964,18.6124,649400.0
2010-01-22 11:00:00,18.96,19.0,18.91,19.0,308200.0,18.6124,18.6517,18.5633,18.6517,308200.0
2010-01-22 11:30:00,19.0,19.12,18.91,18.95,378100.0,18.6517,18.7695,18.5633,18.6026,378100.0
2010-01-22 12:00:00,18.95,18.97,18.8,18.94,197600.0,18.6026,18.6222,18.4553,18.5928,197600.0
2010-01-22 12:30:00,18.95,19.0,18.92,18.95,217700.0,18.6026,18.6517,18.5731,18.6026,217700.0
2010-01-22 13:00:00,18.95,18.97,18.87,18.88,183200.0,18.6026,18.6222,18.524,18.5339,183200.0
2010-01-22 13:30:00,18.88,18.88,18.8,18.83,219600.0,18.5339,18.5339,18.4553,18.4848,219600.0
2010-01-22 14:00:00,18.83,18.9,18.74,18.77,199600.0,18.4848,18.5535,18.3964,18.4259,199600.0
2010-01-22 14:30:00,18.76,18.8,18.56,18.57,269100.0,18.4161,18.4553,18.2197,18.2295,269100.0
2010-01-22 15:00:00,18.56,18.62,18.46,18.49,480000.0,18.2197,18.2786,18.1216,18.151,480000.0
2010-01-22 15:30:00,18.49,18.52,18.32,18.34,804800.0,18.151,18.1805,17.9841,18.0038,804800.0
2010-01-25 09:30:00,18.62,18.75,18.5,18.57,265800.0,18.2786,18.4062,18.1608,18.2295,265800.0
2010-01-25 10:00:00,18.57,18.69,18.5,18.61,423800.0,18.2295,18.3473,18.1608,18.2688,423800.0
2010-01-25 10:30:00,18.61,18.64,18.5,18.52,123200.0,18.2688,18.2983,18.1608,18.1805,123200.0
2010-01-25 11:00:00,18.52,18.52,18.32,18.36,239700.0,18.1805,18.1805,17.9841,18.0234,239700.0
2010-01-25 11:30:00,18.37,18.45,18.27,18.43,158400.0,18.0332,18.1117,17.935,18.0921,158400.0
2010-01-25 12:00:00,18.43,18.45,18.32,18.32,188000.0,18.0921,18.1117,17.9841,17.9841,188000.0
2010-01-25 12:30:00,18.33,18.41,18.33,18.38,105800.0,17.9939,18.0725,17.9939,18.043,105800.0
2010-01-25 13:00:00,18.38,18.39,18.31,18.36,101200.0,18.043,18.0528,17.9743,18.0234,101200.0
2010-01-25 13:30:00,18.37,18.38,18.27,18.29,194000.0,18.0332,18.043,17.935,17.9547,194000.0
2010-01-25 14:00:00,18.3,18.37,18.3,18.36,163200.0,17.9645,18.0332,17.9645,18.0234,163200.0
2010-01-25 14:30:00,18.36,18.41,18.34,18.35,140100.0,18.0234,18.0725,18.0038,18.0136,140100.0
2010-01-25 15:00:00,18.35,18.44,18.34,18.41,248500.0,18.0136,18.1019,18.0038,18.0725,248500.0
2010-01-25 15:30:00,18.4,18.44,18.38,18.39,484100.0,18.0627,18.1019,18.043,18.0528,484100.0
2010-01-26 09:30:00,18.42,18.54,18.15,18.39,253000.0,18.0823,18.2001,17.8172,18.0528,253000.0
2010-01-26 10:00:00,18.4,18.51,18.33,18.44,193200.0,18.0627,18.1706,17.9939,18.1019,193200.0
2010-01-26 10:30:00,18.43,18.44,18.37,18.42,190900.0,18.0921,18.1019,18.0332,18.0823,190900.0
2010-01-26 11:00:00,18.41,18.46,18.38,18.43,115800.0,18.0725,18.1216,18.043,18.0921,115800.0
2010-01-26 11:30:00,18.43,18.54,18.42,18.49,120300.0,18.0921,18.2001,18.0823,18.151,120300.0
2010-01-26 12:00:00,18.49,18.49,18.44,18.47,121800.0,18.151,18.151,18.1019,18.1314,121800.0
2010-01-26 12:30:00,18.47,18.62,18.46,18.58,199600.0,18.1314,18.2786,18.1216,18.2394,199600.0
2010-01-26 13:00:00,18.58,18.59,18.54,18.57,165800.0,18.2394,18.2492,18.2001,18.2295,165800.0
2010-01-26 13:30:00,18.57,18.61,18.56,18.6,104600.0,18.2295,18.2688,18.2197,18.259,104600.0
2010-01-26 14:00:00,18.59,18.6,18.5,18.52,161400.0,18.2492,18.259,18.1608,18.1805,161400.0
2010-01-26 14:30:00,18.53,18.64,18.5,18.63,252900.0,18.1903,18.2983,18.1608,18.2884,252900.0
2010-01-26 15:00:00,18.63,18.64,18.58,18.6,347600.0,18.2884,18.2983,18.2394,18.259,347600.0
2010-01-26 15:30:00,18.6,18.61,18.43,18.43,594300.0,18.259,18.2688,18.0921,18.0921,594300.0
2010-01-27 09:30:00,18.42,18.48,17.98,18.16,308500.0,18.0823,18.1412,17.6504,17.8271,308500.0
2010-01-27 10:00:00,18.15,18.18,17.92,18.03,178300.0,17.8172,17.8467,17.5915,17.6994,178300.0
2010-01-27 10:30:00,18.03,18.1,17.95,18.07,263000.0,17.6994,17.7682,17.6209,17.7387,263000.0
2010-01-27 11:00:00,18.07,18.12,18.03,18.09,124900.0,17.7387,17.7878,17.6994,17.7583,124900.0
2010-01-27 11:30:00,18.09,18.18,18.06,18.1,216900.0,17.7583,17.8467,17.7289,17.7682,216900.0
2010-01-27 12:00:00,18.11,18.25,18.08,18.24,261300.0,17.778,17.9154,17.7485,17.9056,261300.0
2010-01-27 12:30:00,18.24,18.28,18.19,18.21,207800.0,17.9056,17.9449,17.8565,17.8761,207800.0
2010-01-27 13:00:00,18.2,18.22,18.14,18.15,220400.0,17.8663,17.886,17.8074,17.8172,220400.0
2010-01-27 13:30:00,18.15,18.19,18.14,18.19,141400.0,17.8172,17.8565,17.8074,17.8565,141400.0
2010-01-27 14:00:00,18.18,18.26,18.1,18.2,255400.0,17.8467,17.9252,17.7682,17.8663,255400.0
2010-01-27 14:30:00,18.2,18.38,18.19,18.34,289600.0,17.8663,18.043,17.8565,18.0038,289600.0
2010-01-27 15:00:00,18.34,18.4,18.24,18.4,273800.0,18.0038,18.0627,17.9056,18.0627,273800.0
2010-01-27 15:30:00,18.4,18.53,18.39,18.52,682600.0,18.0627,18.1903,18.0528,18.1805,682600.0
2010-01-28 09:30:00,18.99,18.99,18.59,18.6,314200.0,18.6418,18.6418,18.2492,18.259,314200.0
2010-01-28 10:00:00,18.61,18.61,18.52,18.57,181700.0,18.2688,18.2688,18.1805,18.2295,181700.0
2010-01-28 10:30:00,18.56,18.6,18.5,18.5,120100.0,18.2197,18.259,18.1608,18.1608,120100.0
2010-01-28 11:00:00,18.51,18.51,18.33,18.33,178200.0,18.1706,18.1706,17.9939,17.9939,178200.0
2010-01-28 11:30:00,18.33,18.35,18.25,18.27,134000.0,17.9939,18.0136,17.9154,17.935,134000.0
2010-01-28 12:00:00,18.27,18.28,18.22,18.22,101500.0,17.935,17.9449,17.886,17.886,101500.0
2010-01-28 12:30:00,18.21,18.29,18.2,18.29,94000.0,17.8761,17.9547,17.8663,17.9547,94000.0
2010-01-28 13:00:00,18.29,18.38,18.25,18.36,153300.0,17.9547,18.043,17.9154,18.0234,153300.0
2010-01-28 13:30:00,18.36,18.43,18.31,18.31,200000.0,18.0234,18.0921,17.9743,17.9743,200000.0
2010-01-28 14:00:00,18.31,18.32,18.22,18.26,166700.0,17.9743,17.9841,17.886,17.9252,166700.0
2010-01-28 14:30:00,18.27,18.35,18.2,18.3,174900.0,17.935,18.0136,17.8663,17.9645,174900.0
2010-01-28 15:00:00,18.3,18.35,18.24,18.26,380900.0,17.9645,18.0136,17.9056,17.9252,380900.0
2010-01-28 15:30:00,18.26,18.35,18.18,18.19,490100.0,17.9252,18.0136,17.8467,17.8565,490100.0
2010-01-29 09:30:00,18.43,18.51,18.33,18.51,171900.0,18.0921,18.1706,17.9939,18.1706,171900.0
2010-01-29 10:00:00,18.5,18.67,18.39,18.67,152700.0,18.1608,18.3277,18.0528,18.3277,152700.0
2010-01-29 10:30:00,18.67,18.67,18.56,18.62,129800.0,18.3277,18.3277,18.2197,18.2786,129800.0
2010-01-29 11:00:00,18.61,18.63,18.5,18.52,201000.0,18.2688,18.2884,18.1608,18.1805,201000.0
2010-01-29 11:30:00,18.52,18.54,18.44,18.45,175300.0,18.1805,18.2001,18.1019,18.1117,175300.0
2010-01-29 12:00:00,18.45,18.52,18.44,18.51,153300.0,18.1117,18.1805,18.1019,18.1706,153300.0
2010-01-29 12:30:00,18.51,18.58,18.5,18.56,125900.0,18.1706,18.2394,18.1608,18.2197,125900.0
2010-01-29 13:00:00,18.55,18.59,18.54,18.56,132200.0,18.2099,18.2492,18.2001,18.2197,132200.0
2010-01-29 13:30:00,18.56,18.57,18.48,18.5,162700.0,18.2197,18.2295,18.1412,18.1608,162700.0
2010-01-29 14:00:00,18.5,18.53,18.44,18.44,150400.0,18.1608,18.1903,18.1019,18.1019,150400.0
2010-01-29 14:30:00,18.44,18.45,18.28,18.33,201000.0,18.1019,18.1117,17.9449,17.9939,201000.0
2010-01-29 15:00:00,18.32,18.33,18.23,18.24,156000.0,17.9841,17.9939,17.8958,17.9056,156000.0
2010-01-29 15:30:00,18.24,18.3,18.2,18.23,500200.0,17.9056,17.9645,17.8663,17.8958,500200.0
2010-02-01 09:30:00,18.45,18.45,18.28,18.33,120300.0,18.1117,18.1117,17.9449,17.9939,120300.0
2010-02-01 10:00:00,18.33,18.6,18.31,18.49,269200.0,17.9939,18.259,17.9743,18.151,269200.0
2010-02-01 10:30:00,18.49,18.54,18.37,18.37,188200.0,18.151,18.2001,18.0332,18.0332,188200.0
2010-02-01 11:00:00,18.37,18.46,18.35,18.45,153700.0,18.0332,18.1216,18.0136,18.1117,153700.0
2010-02-01 11:30:00,18.45,18.45,18.31,18.32,78900.0,18.1117,18.1117,17.9743,17.9841,78900.0
2010-02-01 12:00:00,18.31,18.32,18.28,18.32,85700.0,17.9743,17.9841,17.9449,17.9841,85700.0
2010-02-01 12:30:00,18.31,18.37,18.3,18.31,101200.0,17.9743,18.0332,17.9645,17.9743,101200.0
2010-02-01 13:00:00,18.3,18.37,18.3,18.35,156700.0,17.9645,18.0332,17.9645,18.0136,156700.0
2010-02-01 13:30:00,18.35,18.36,18.32,18.35,112300.0,18.0136,18.0234,17.9841,18.0136,112300.0
2010-02-01 14:00:00,18.35,18.38,18.34,18.36,199900.0,18.0136,18.043,18.0038,18.0234,199900.0
2010-02-01 14:30:00,18.36,18.37,18.31,18.35,142900.0,18.0234,18.0332,17.9743,18.0136,142900.0
2010-02-01 15:00:00,18.35,18.37,18.32,18.34,274400.0,18.0136,18.0332,17.9841,18.0038,274400.0
2010-02-01 15:30:00,18.34,18.37,18.29,18.36,299100.0,18.0038,18.0332,17.9547,18.0234,299100.0
2010-02-02 09:30:00,18.46,18.5,18.27,18.3,125700.0,18.1216,18.1608,17.935,17.9645,125700.0
2010-02-02 10:00:00,18.3,18.52,18.26,18.49,128200.0,17.9645,18.1805,17.9252,18.151,128200.0
2010-02-02 10:30:00,18.49,18.53,18.35,18.42,172500.0,18.151,18.1903,18.0136,18.0823,172500.0
2010-02-02 11:00:00,18.42,18.42,18.29,18.36,100800.0,18.0823,18.0823,17.9547,18.0234,100800.0
2010-02-02 11:30:00,18.37,18.43,18.34,18.37,67300.0,18.0332,18.0921,18.0038,18.0332,67300.0
2010-02-02 12:00:00,18.37,18.43,18.36,18.4,53100.0,18.0332,18.0921,18.0234,18.0627,53100.0
2010-02-02 12:30:00,18.41,18.44,18.4,18.43,41000.0,18.0725,18.1019,18.0627,18.0921,41000.0
2010-02-02 13:00:00,18.44,18.45,18.4,18.43,38000.0,18.1019,18.1117,18.0627,18.0921,38000.0
2010-02-02 13:30:00,18.44,18.45,18.43,18.45,35200.0,18.1019,18.1117,18.0921,18.1117,35200.0
2010-02-02 14:00:00,18.45,18.45,18.41,18.45,97700.0,18.1117,18.1117,18.0725,18.1117,97700.0
2010-02-02 14:30:00,18.45,18.45,18.41,18.44,75400.0,18.1117,18.1117,18.0725,18.1019,75400.0
2010-02-02 15:00:00,18.43,18.49,18.42,18.48,114700.0,18.0921,18.151,18.0823,18.1412,114700.0
2010-02-02 15:30:00,18.47,18.48,18.35,18.36,627800.0,18.1314,18.1412,18.0136,18.0234,627800.0
2010-02-03 09:30:00,18.4,18.66,18.36,18.6,291600.0,18.0627,18.3179,18.0234,18.259,291600.0
2010-02-03 10:00:00,18.6,18.62,18.37,18.41,132600.0,18.259,18.2786,18.0332,18.0725,132600.0
2010-02-03 10:30:00,18.41,18.5,18.37,18.44,117600.0,18.0725,18.1608,18.0332,18.1019,117600.0
2010-02-03 11:00:00,18.44,18.53,18.43,18.47,78000.0,18.1019,18.1903,18.0921,18.1314,78000.0
2010-02-03 11:30:00,18.47,18.48,18.3,18.3,110000.0,18.1314,18.1412,17.9645,17.9645,110000.0
2010-02-03 12:00:00,18.3,18.37,18.3,18.33,99900.0,17.9645,18.0332,17.9645,17.9939,99900.0
2010-02-03 12:30:00,18.33,18.42,18.32,18.42,135500.0,17.9939,18.0823,17.9841,18.0823,135500.0
2010-02-03 13:00:00,18.42,18.44,18.38,18.44,130200.0,18.0823,18.1019,18.043,18.1019,130200.0
2010-02-03 13:30:00,18.44,18.47,18.4,18.4,116300.0,18.1019,18.1314,18.0627,18.0627,116300.0
2010-02-03 14:00:00,18.41,18.45,18.4,18.45,125000.0,18.0725,18.1117,18.0627,18.1117,125000.0
2010-02-03 14:30:00,18.45,18.47,18.43,18.45,170100.0,18.1117,18.1314,18.0921,18.1117,170100.0
2010-02-03 15:00:00,18.45,18.5,18.44,18.45,274000.0,18.1117,18.1608,18.1019,18.1117,274000.0
2010-02-03 15:30:00,18.45,18.47,18.41,18.44,430000.0,18.1117,18.1314,18.0725,18.1019,430000.0
2010-02-04 09:30:00,18.28,18.29,18.0,18.01,198400.0,17.9449,17.9547,17.67,17.6798,198400.0
2010-02-04 10:00:00,18.02,18.13,17.79,17.8,395900.0,17.6896,17.7976,17.4638,17.4737,395900.0
2010-02-04 10:30:00,17.8,17.91,17.79,17.84,288800.0,17.4737,17.5816,17.4638,17.5129,288800.0
2010-02-04 11:00:00,17.83,17.88,17.78,17.83,216300.0,17.5031,17.5522,17.454,17.5031,216300.0
2010-02-04 11:30:00,17.84,17.84,17.7,17.7,213200.0,17.5129,17.5129,17.3755,17.3755,213200.0
2010-02-04 12:00:00,17.71,17.73,17.65,17.7,130800.0,17.3853,17.4049,17.3264,17.3755,130800.0
2010-02-04 12:30:00,17.7,17.81,17.7,17.77,214200.0,17.3755,17.4835,17.3755,17.4442,214200.0
2010-02-04 13:00:00,17.77,17.83,17.76,17.82,145200.0,17.4442,17.5031,17.4344,17.4933,145200.0
2010-02-04 13:30:00,17.81,17.85,17.76,17.76,167200.0,17.4835,17.5227,17.4344,17.4344,167200.0
2010-02-04 14:00:00,17.76,17.82,17.7,17.8,120100.0,17.4344,17.4933,17.3755,17.4737,120100.0
2010-02-04 14:30:00,17.8,17.88,17.8,17.84,143600.0,17.4737,17.5522,17.4737,17.5129,143600.0
2010-02-04 15:00:00,17.84,17.84,17.75,17.76,243700.0,17.5129,17.5129,17.4246,17.4344,243700.0
2010-02-04 15:30:00,17.76,17.78,17.7,17.7,417000.0,17.4344,17.454,17.3755,17.3755,417000.0
2010-02-05 09:30:00,17.64,17.71,17.22,17.22,374800.0,17.3166,17.3853,16.9043,16.9043,374800.0
2010-02-05 10:00:00,17.22,17.25,16.96,17.1,632000.0,16.9043,16.9337,16.6491,16.7865,632000.0
2010-02-05 10:30:00,17.1,17.18,17.09,17.1,354600.0,16.7865,16.865,16.7767,16.7865,354600.0
2010-02-05 11:00:00,17.1,17.21,17.03,17.16,434200.0,16.7865,16.8945,16.7178,16.8454,434200.0
2010-02-05 11:30:00,17.16,17.19,17.09,17.1,371600.0,16.8454,16.8748,16.7767,16.7865,371600.0
2010-02-05 12:00:00,17.11,17.21,17.1,17.13,215700.0,16.7963,16.8945,16.7865,16.8159,215700.0
2010-02-05 12:30:00,17.12,17.16,17.05,17.09,197100.0,16.8061,16.8454,16.7374,16.7767,197100.0
2010-02-05 13:00:00,17.1,17.1,16.91,16.93,236100.0,16.7865,16.7865,16.6,16.6196,236100.0
2010-02-05 13:30:00,16.92,16.93,16.76,16.78,280300.0,16.6098,16.6196,16.4527,16.4724,280300.0
2010-02-05 14:00:00,16.79,16.87,16.75,16.87,369600.0,16.4822,16.5607,16.4429,16.5607,369600.0
2010-02-05 14:30:00,16.86,16.93,16.82,16.89,426300.0,16.5509,16.6196,16.5116,16.5803,426300.0
2010-02-05 15:00:00,16.88,17.12,16.88,17.0,782500.0,16.5705,16.8061,16.5705,16.6883,782500.0
2010-02-05 15:30:00,17.0,17.16,16.99,17.15,966800.0,16.6883,16.8454,16.6785,16.8356,966800.0
2010-02-08 09:30:00,17.27,17.28,17.05,17.26,269000.0,16.9534,16.9632,16.7374,16.9436,269000.0
2010-02-08 10:00:00,17.27,17.45,17.26,17.39,206000.0,16.9534,17.1301,16.9436,17.0712,206000.0
2010-02-08 10:30:00,17.39,17.5,17.35,17.5,222500.0,17.0712,17.1792,17.0319,17.1792,222500.0
2010-02-08 11:00:00,17.5,17.59,17.47,17.55,174700.0,17.1792,17.2675,17.1497,17.2282,174700.0
2010-02-08 11:30:00,17.55,17.6,17.52,17.59,164000.0,17.2282,17.2773,17.1988,17.2675,164000.0
2010-02-08 12:00:00,17.59,17.61,17.5,17.58,91400.0,17.2675,17.2871,17.1792,17.2577,91400.0
2010-02-08 12:30:00,17.58,17.58,17.49,17.55,110500.0,17.2577,17.2577,17.1693,17.2282,110500.0
2010-02-08 13:00:00,17.54,17.56,17.43,17.5,105500.0,17.2184,17.2381,17.1104,17.1792,105500.0
2010-02-08 13:30:00,17.5,17.5,17.43,17.47,85100.0,17.1792,17.1792,17.1104,17.1497,85100.0
2010-02-08 14:00:00,17.46,17.51,17.43,17.5,153600.0,17.1399,17.189,17.1104,17.1792,153600.0
2010-02-08 14:30:00,17.5,17.5,17.39,17.41,119900.0,17.1792,17.1792,17.0712,17.0908,119900.0
2010-02-08 15:00:00,17.41,17.43,17.34,17.37,230400.0,17.0908,17.1104,17.0221,17.0515,230400.0
2010-02-08 15:30:00,17.38,17.41,17.3,17.3,397400.0,17.0614,17.0908,16.9828,16.9828,397400.0
2010-02-09 09:30:00,17.56,17.64,17.31,17.45,162900.0,17.2381,17.3166,16.9926,17.1301,162900.0
2010-02-09 10:00:00,17.45,17.65,17.4,17.54,183200.0,17.1301,17.3264,17.081,17.2184,183200.0
2010-02-09 10:30:00,17.54,17.56,17.4,17.47,149900.0,17.2184,17.2381,17.081,17.1497,149900.0
2010-02-09 11:00:00,17.47,17.5,17.37,17.45,156400.0,17.1497,17.1792,17.0515,17.1301,156400.0
2010-02-09 11:30:00,17.45,17.62,17.42,17.54,242900.0,17.1301,17.297,17.1006,17.2184,242900.0
2010-02-09 12:00:00,17.55,17.75,17.55,17.74,146800.0,17.2282,17.4246,17.2282,17.4148,146800.0
2010-02-09 12:30:00,17.73,17.77,17.6,17.63,359200.0,17.4049,17.4442,17.2773,17.3068,359200.0
2010-02-09 13:00:00,17.63,17.71,17.62,17.64,103300.0,17.3068,17.3853,17.297,17.3166,103300.0
2010-02-09 13:30:00,17.63,17.7,17.62,17.66,104400.0,17.3068,17.3755,17.297,17.3362,104400.0
2010-02-09 14:00:00,17.66,17.68,17.59,17.6,95100.0,17.3362,17.3559,17.2675,17.2773,95100.0
2010-02-09 14:30:00,17.6,17.64,17.56,17.6,169200.0,17.2773,17.3166,17.2381,17.2773,169200.0
2010-02-09 15:00:00,17.6,17.72,17.6,17.71,170300.0,17.2773,17.3951,17.2773,17.3853,170300.0
2010-02-09 15:30:00,17.72,17.72,17.57,17.61,333000.0,17.3951,17.3951,17.2479,17.2871,333000.0
2010-02-10 09:30:00,17.53,17.59,17.19,17.32,240700.0,17.2086,17.2675,16.8748,17.0025,240700.0
2010-02-10 10:00:00,17.32,17.32,17.11,17.17,334400.0,17.0025,17.0025,16.7963,16.8552,334400.0
2010-02-10 10:30:00,17.17,17.39,17.12,17.37,164500.0,16.8552,17.0712,16.8061,17.0515,164500.0
2010-02-10 11:00:00,17.38,17.43,17.24,17.32,169100.0,17.0614,17.1104,16.9239,17.0025,169100.0
2010-02-10 11:30:00,17.32,17.36,17.26,17.28,123800.0,17.0025,17.0417,16.9436,16.9632,123800.0
2010-02-10 12:00:00,17.28,17.46,17.25,17.45,223400.0,16.9632,17.1399,16.9337,17.1301,223400.0
2010-02-10 12:30:00,17.46,17.49,17.37,17.38,88100.0,17.1399,17.1693,17.0515,17.0614,88100.0
2010-02-10 13:00:00,17.38,17.48,17.37,17.46,84000.0,17.0614,17.1595,17.0515,17.1399,84000.0
2010-02-10 13:30:00,17.46,17.47,17.4,17.42,94900.0,17.1399,17.1497,17.081,17.1006,94900.0
2010-02-10 14:00:00,17.43,17.51,17.43,17.45,161200.0,17.1104,17.189,17.1104,17.1301,161200.0
2010-02-10 14:30:00,17.44,17.45,17.36,17.4,104500.0,17.1203,17.1301,17.0417,17.081,104500.0
2010-02-10 15:00:00,17.4,17.49,17.4,17.49,124000.0,17.081,17.1693,17.081,17.1693,124000.0
2010-02-10 15:30:00,17.48,17.48,17.36,17.42,375700.0,17.1595,17.1595,17.0417,17.1006,375700.0
2010-02-11 09:30:00,17.41,17.42,17.2,17.38,125300.0,17.0908,17.1006,16.8847,17.0614,125300.0
2010-02-11 10:00:00,17.37,17.5,17.32,17.43,79500.0,17.0515,17.1792,17.0025,17.1104,79500.0
2010-02-11 10:30:00,17.43,17.49,17.37,17.42,76300.0,17.1104,17.1693,17.0515,17.1006,76300.0
2010-02-11 11:00:00,17.42,17.51,17.41,17.48,73500.0,17.1006,17.189,17.0908,17.1595,73500.0
2010-02-11 11:30:00,17.48,17.58,17.48,17.57,135800.0,17.1595,17.2577,17.1595,17.2479,135800.0
2010-02-11 12:00:00,17.58,17.69,17.57,17.63,108000.0,17.2577,17.3657,17.2479,17.3068,108000.0
2010-02-11 12:30:00,17.63,17.69,17.62,17.69,76100.0,17.3068,17.3657,17.297,17.3657,76100.0
2010-02-11 13:00:00,17.69,17.69,17.62,17.65,65900.0,17.3657,17.3657,17.297,17.3264,65900.0
2010-02-11 13:30:00,17.66,17.69,17.6,17.63,63300.0,17.3362,17.3657,17.2773,17.3068,63300.0
2010-02-11 14:00:00,17.63,17.69,17.61,17.68,175500.0,17.3068,17.3657,17.2871,17.3559,175500.0
2010-02-11 14:30:00,17.68,17.69,17.63,17.65,70400.0,17.3559,17.3657,17.3068,17.3264,70400.0
2010-02-11 15:00:00,17.66,17.68,17.63,17.63,87100.0,17.3362,17.3559,17.3068,17.3068,87100.0
2010-02-11 15:30:00,17.63,17.65,17.56,17.6,216400.0,17.3068,17.3264,17.2381,17.2773,216400.0
2010-02-12 09:30:00,17.39,17.5,17.21,17.44,178200.0,17.0712,17.1792,16.8945,17.1203,178200.0
2010-02-12 10:00:00,17.45,17.45,17.31,17.43,226700.0,17.1301,17.1301,16.9926,17.1104,226700.0
2010-02-12 10:30:00,17.42,17.46,17.33,17.35,72600.0,17.1006,17.1399,17.0123,17.0319,72600.0
2010-02-12 11:00:00,17.33,17.42,17.3,17.38,75100.0,17.0123,17.1006,16.9828,17.0614,75100.0
2010-02-12 11:30:00,17.37,17.44,17.36,17.42,50800.0,17.0515,17.1203,17.0417,17.1006,50800.0
2010-02-12 12:00:00,17.42,17.57,17.42,17.55,60600.0,17.1006,17.2479,17.1006,17.2282,60600.0
2010-02-12 12:30:00,17.56,17.56,17.46,17.5,88800.0,17.2381,17.2381,17.1399,17.1792,88800.0
2010-02-12 13:00:00,17.49,17.52,17.42,17.42,113700.0,17.1693,17.1988,17.1006,17.1006,113700.0
2010-02-12 13:30:00,17.42,17.48,17.36,17.45,103900.0,17.1006,17.1595,17.0417,17.1301,103900.0
2010-02-12 14:00:00,17.44,17.52,17.39,17.45,175000.0,17.1203,17.1988,17.0712,17.1301,175000.0
2010-02-12 14:30:00,17.45,17.52,17.42,17.46,90100.0,17.1301,17.1988,17.1006,17.1399,90100.0
2010-02-12 15:00:00,17.46,17.52,17.41,17.46,122400.0,17.1399,17.1988,17.0908,17.1399,122400.0
2010-02-12 15:30:00,17.46,17.53,17.43,17.51,319500.0,17.1399,17.2086,17.1104,17.189,319500.0
2010-02-16 09:30:00,17.7,17.73,17.48,17.63,169200.0,17.3755,17.4049,17.1595,17.3068,169200.0
2010-02-16 10:00:00,17.63,17.68,17.54,17.66,101800.0,17.3068,17.3559,17.2184,17.3362,101800.0
2010-02-16 10:30:00,17.66,17.75,17.65,17.68,113700.0,17.3362,17.4246,17.3264,17.3559,113700.0
2010-02-16 11:00:00,17.69,17.71,17.67,17.7,90100.0,17.3657,17.3853,17.346,17.3755,90100.0
2010-02-16 11:30:00,17.69,17.71,17.66,17.66,87500.0,17.3657,17.3853,17.3362,17.3362,87500.0
2010-02-16 12:00:00,17.66,17.71,17.65,17.7,49300.0,17.3362,17.3853,17.3264,17.3755,49300.0
2010-02-16 12:30:00,17.7,17.71,17.63,17.7,111300.0,17.3755,17.3853,17.3068,17.3755,111300.0
2010-02-16 13:00:00,17.69,17.7,17.65,17.65,173000.0,17.3657,17.3755,17.3264,17.3264,173000.0
2010-02-16 13:30:00,17.66,17.67,17.63,17.64,113200.0,17.3362,17.346,17.3068,17.3166,113200.0
2010-02-16 14:00:00,17.64,17.66,17.63,17.65,167900.0,17.3166,17.3362,17.3068,17.3264,167900.0
2010-02-16 14:30:00,17.65,17.65,17.58,17.59,217000.0,17.3264,17.3264,17.2577,17.2675,217000.0
2010-02-16 15:00:00,17.6,17.63,17.59,17.62,178400.0,17.2773,17.3068,17.2675,17.297,178400.0
2010-02-16 15:30:00,17.62,17.65,17.6,17.64,503100.0,17.297,17.3264,17.2773,17.3166,503100.0
2010-02-17 09:30:00,17.72,17.83,17.59,17.61,151900.0,17.3951,17.5031,17.2675,17.2871,151900.0
2010-02-17 10:00:00,17.61,17.68,17.6,17.68,125400.0,17.2871,17.3559,17.2773,17.3559,125400.0
2010-02-17 10:30:00,17.68,17.73,17.58,17.58,111000.0,17.3559,17.4049,17.2577,17.2577,111000.0
2010-02-17 11:00:00,17.58,17.59,17.5,17.52,109600.0,17.2577,17.2675,17.1792,17.1988,109600.0
2010-02-17 11:30:00,17.51,17.59,17.51,17.58,58700.0,17.189,17.2675,17.189,17.2577,58700.0
2010-02-17 12:00:00,17.59,17.68,17.59,17.67,139300.0,17.2675,17.3559,17.2675,17.346,139300.0
2010-02-17 12:30:00,17.67,17.69,17.64,17.65,131000.0,17.346,17.3657,17.3166,17.3264,131000.0
2010-02-17 13:00:00,17.65,17.66,17.63,17.63,109300.0,17.3264,17.3362,17.3068,17.3068,109300.0
2010-02-17 13:30:00,17.63,17.64,17.57,17.59,53300.0,17.3068,17.3166,17.2479,17.2675,53300.0
2010-02-17 14:00:00,17.6,17.6,17.54,17.56,169600.0,17.2773,17.2773,17.2184,17.2381,169600.0
2010-02-17 14:30:00,17.55,17.61,17.55,17.6,149900.0,17.2282,17.2871,17.2282,17.2773,149900.0
2010-02-17 15:00:00,17.6,17.65,17.59,17.6,213100.0,17.2773,17.3264,17.2675,17.2773,213100.0
2010-02-17 15:30:00,17.61,17.65,17.59,17.63,296900.0,17.2871,17.3264,17.2675,17.3068,296900.0
2010-02-18 09:30:00,17.55,17.77,17.54,17.77,133300.0,17.2282,17.4442,17.2184,17.4442,133300.0
2010-02-18 10:00:00,17.77,17.79,17.66,17.7,100200.0,17.4442,17.4638,17.3362,17.3755,100200.0
2010-02-18 10:30:00,17.7,17.87,17.65,17.86,103100.0,17.3755,17.5424,17.3264,17.5326,103100.0
2010-02-18 11:00:00,17.86,17.91,17.82,17.85,183700.0,17.5326,17.5816,17.4933,17.5227,183700.0
2010-02-18 11:30:00,17.85,17.89,17.8,17.87,181400.0,17.5227,17.562,17.4737,17.5424,181400.0
2010-02-18 12:00:00,17.87,17.89,17.86,17.87,46000.0,17.5424,17.562,17.5326,17.5424,46000.0
2010-02-18 12:30:00,17.88,17.88,17.86,17.88,60000.0,17.5522,17.5522,17.5326,17.5522,60000.0
2010-02-18 13:00:00,17.88,17.92,17.87,17.91,145600.0,17.5522,17.5915,17.5424,17.5816,145600.0
2010-02-18 13:30:00,17.91,17.92,17.87,17.89,173100.0,17.5816,17.5915,17.5424,17.562,173100.0
2010-02-18 14:00:00,17.89,17.91,17.89,17.91,97600.0,17.562,17.5816,17.562,17.5816,97600.0
2010-02-18 14:30:00,17.9,17.96,17.9,17.93,147200.0,17.5718,17.6307,17.5718,17.6013,147200.0
2010-02-18 15:00:00,17.93,17.99,17.92,17.99,167700.0,17.6013,17.6602,17.5915,17.6602,167700.0
2010-02-18 15:30:00,17.99,18.03,17.98,18.0,292100.0,17.6602,17.6994,17.6504,17.67,292100.0
2010-02-19 09:30:00,17.94,18.17,17.79,17.89,383800.0,17.6111,17.8369,17.4638,17.562,383800.0
2010-02-19 10:00:00,17.9,18.01,17.89,17.99,188300.0,17.5718,17.6798,17.562,17.6602,188300.0
2010-02-19 10:30:00,17.99,18.04,17.94,17.98,236300.0,17.6602,17.7093,17.6111,17.6504,236300.0
2010-02-19 11:00:00,17.98,17.99,17.93,17.97,184300.0,17.6504,17.6602,17.6013,17.6405,184300.0
2010-02-19 11:30:00,17.97,18.01,17.96,18.0,144300.0,17.6405,17.6798,17.6307,17.67,144300.0
2010-02-19 12:00:00,18.01,18.03,17.91,18.01,204700.0,17.6798,17.6994,17.5816,17.6798,204700.0
2010-02-19 12:30:00,18.01,18.03,17.97,17.98,191000.0,17.6798,17.6994,17.6405,17.6504,191000.0
2010-02-19 13:00:00,17.99,18.01,17.94,17.94,221800.0,17.6602,17.6798,17.6111,17.6111,221800.0
2010-02-19 13:30:00,17.94,18.03,17.9,18.03,230100.0,17.6111,17.6994,17.5718,17.6994,230100.0
2010-02-19 14:00:00,18.03,18.03,17.97,17.97,141500.0,17.6994,17.6994,17.6405,17.6405,141500.0
2010-02-19 14:30:00,17.97,18.01,17.97,17.98,184700.0,17.6405,17.6798,17.6405,17.6504,184700.0
2010-02-19 15:00:00,17.98,17.99,17.86,17.87,393400.0,17.6504,17.6602,17.5326,17.5424,393400.0
2010-02-19 15:30:00,17.87,17.9,17.85,17.85,705400.0,17.5424,17.5718,17.5227,17.5227,705400.0
2010-02-22 09:30:00,18.52,19.18,18.47,19.03,1772700.0,18.1805,18.8284,18.1314,18.6811,1772700.0
2010-02-22 10:00:00,19.04,19.49,19.0,19.41,1269500.0,18.6909,19.1327,18.6517,19.0541,1269500.0
2010-02-22 10:30:00,19.41,19.42,19.17,19.2,643300.0,19.0541,19.064,18.8185,18.848,643300.0
2010-02-22 11:00:00,19.2,19.35,19.07,19.31,457200.0,18.848,18.9952,18.7204,18.956,457200.0
2010-02-22 11:30:00,19.32,19.37,19.25,19.26,201800.0,18.9658,19.0149,18.8971,18.9069,201800.0
2010-02-22 12:00:00,19.26,19.27,19.18,19.2,165000.0,18.9069,18.9167,18.8284,18.848,165000.0
2010-02-22 12:30:00,19.2,19.29,19.19,19.25,142100.0,18.848,18.9363,18.8382,18.8971,142100.0
2010-02-22 13:00:00,19.25,19.47,19.24,19.45,302300.0,18.8971,19.113,18.8873,19.0934,302300.0
2010-02-22 13:30:00,19.44,19.47,19.34,19.35,236400.0,19.0836,19.113,18.9854,18.9952,236400.0
2010-02-22 14:00:00,19.35,19.42,19.29,19.36,260500.0,18.9952,19.064,18.9363,19.0051,260500.0
2010-02-22 14:30:00,19.35,19.41,19.29,19.36,257500.0,18.9952,19.0541,18.9363,19.0051,257500.0
2010-02-22 15:00:00,19.37,19.43,19.27,19.43,440500.0,19.0149,19.0738,18.9167,19.0738,440500.0
2010-02-22 15:30:00,19.43,19.44,19.25,19.27,1006000.0,19.0738,19.0836,18.8971,18.9167,1006000.0
2010-02-23 09:30:00,19.21,19.36,19.09,19.2,545000.0,18.8578,19.0051,18.74,18.848,545000.0
2010-02-23 10:00:00,19.19,19.2,18.87,19.04,616800.0,18.8382,18.848,18.524,18.6909,616800.0
2010-02-23 10:30:00,19.04,19.06,18.94,19.03,355300.0,18.6909,18.7106,18.5928,18.6811,355300.0
2010-02-23 11:00:00,19.03,19.09,19.0,19.04,205700.0,18.6811,18.74,18.6517,18.6909,205700.0
2010-02-23 11:30:00,19.04,19.09,19.03,19.03,205700.0,18.6909,18.74,18.6811,18.6811,205700.0
2010-02-23 12:00:00,19.03,19.1,19.03,19.03,209900.0,18.6811,18.7498,18.6811,18.6811,209900.0
2010-02-23 12:30:00,19.03,19.03,18.97,19.01,134300.0,18.6811,18.6811,18.6222,18.6615,134300.0
2010-02-23 13:00:00,19.01,19.01,18.96,18.96,120600.0,18.6615,18.6615,18.6124,18.6124,120600.0
2010-02-23 13:30:00,18.96,19.02,18.95,19.01,178400.0,18.6124,18.6713,18.6026,18.6615,178400.0
2010-02-23 14:00:00,19.0,19.19,19.0,19.14,406500.0,18.6517,18.8382,18.6517,18.7891,406500.0
2010-02-23 14:30:00,19.14,19.23,19.12,19.17,199700.0,18.7891,18.8774,18.7695,18.8185,199700.0
2010-02-23 15:00:00,19.16,19.18,19.11,19.12,208000.0,18.8087,18.8284,18.7596,18.7695,208000.0
2010-02-23 15:30:00,19.12,19.16,19.01,19.05,492900.0,18.7695,18.8087,18.6615,18.7007,492900.0
2010-02-24 09:30:00,19.1,19.31,19.05,19.19,347000.0,18.7498,18.956,18.7007,18.8382,347000.0
2010-02-24 10:00:00,19.19,19.2,18.98,19.13,375800.0,18.8382,18.848,18.632,18.7793,375800.0
2010-02-24 10:30:00,19.13,19.42,19.11,19.35,529300.0,18.7793,19.064,18.7596,18.9952,529300.0
2010-02-24 11:00:00,19.36,19.36,19.22,19.26,256900.0,19.0051,19.0051,18.8676,18.9069,256900.0
2010-02-24 11:30:00,19.26,19.3,19.24,19.26,148800.0,18.9069,18.9462,18.8873,18.9069,148800.0
2010-02-24 12:00:00,19.26,19.27,19.22,19.26,87600.0,18.9069,18.9167,18.8676,18.9069,87600.0
2010-02-24 12:30:00,19.26,19.28,19.24,19.25,98400.0,18.9069,18.9265,18.8873,18.8971,98400.0
2010-02-24 13:00:00,19.24,19.3,19.23,19.25,103800.0,18.8873,18.9462,18.8774,18.8971,103800.0
2010-02-24 13:30:00,19.25,19.26,19.17,19.17,215100.0,18.8971,18.9069,18.8185,18.8185,215100.0
2010-02-24 14:00:00,19.17,19.2,19.12,19.12,147800.0,18.8185,18.848,18.7695,18.7695,147800.0
2010-02-24 14:30:00,19.12,19.13,19.03,19.11,200800.0,18.7695,18.7793,18.6811,18.7596,200800.0
2010-02-24 15:00:00,19.11,19.11,19.08,19.08,174000.0,18.7596,18.7596,18.7302,18.7302,174000.0
2010-02-24 15:30:00,19.08,19.16,19.06,19.16,416300.0,18.7302,18.8087,18.7106,18.8087,416300.0
2010-02-25 09:30:00,18.93,18.95,18.54,18.73,301800.0,18.5829,18.6026,18.2001,18.3866,301800.0
2010-02-25 10:00:00,18.72,18.92,18.68,18.92,156600.0,18.3768,18.5731,18.3375,18.5731,156600.0
2010-02-25 10:30:00,18.92,18.97,18.9,18.92,207600.0,18.5731,18.6222,18.5535,18.5731,207600.0
2010-02-25 11:00:00,18.92,18.96,18.9,18.92,94300.0,18.5731,18.6124,18.5535,18.5731,94300.0
2010-02-25 11:30:00,18.92,18.92,18.79,18.84,81600.0,18.5731,18.5731,18.4455,18.4946,81600.0
2010-02-25 12:00:00,18.84,18.89,18.82,18.86,53200.0,18.4946,18.5437,18.475,18.5142,53200.0
2010-02-25 12:30:00,18.86,18.94,18.85,18.93,78200.0,18.5142,18.5928,18.5044,18.5829,78200.0
2010-02-25 13:00:00,18.93,18.97,18.92,18.95,58700.0,18.5829,18.6222,18.5731,18.6026,58700.0
2010-02-25 13:30:00,18.94,19.16,18.94,19.13,108300.0,18.5928,18.8087,18.5928,18.7793,108300.0
2010-02-25 14:00:00,19.14,19.2,19.08,19.12,164900.0,18.7891,18.848,18.7302,18.7695,164900.0
2010-02-25 14:30:00,19.12,19.17,19.08,19.14,112600.0,18.7695,18.8185,18.7302,18.7891,112600.0
2010-02-25 15:00:00,19.13,19.21,19.1,19.17,163600.0,18.7793,18.8578,18.7498,18.8185,163600.0
2010-02-25 15:30:00,19.18,19.24,19.15,19.23,399100.0,18.8284,18.8873,18.7989,18.8774,399100.0
2010-02-26 09:30:00,19.18,19.23,18.99,19.05,168500.0,18.8284,18.8774,18.6418,18.7007,168500.0
2010-02-26 10:00:00,19.05,19.2,18.97,19.2,265200.0,18.7007,18.848,18.6222,18.848,265200.0
2010-02-26 10:30:00,19.2,19.35,19.12,19.16,219800.0,18.848,18.9952,18.7695,18.8087,219800.0
2010-02-26 11:00:00,19.15,19.16,19.1,19.13,109000.0,18.7989,18.8087,18.7498,18.7793,109000.0
2010-02-26 11:30:00,19.13,19.17,19.06,19.06,170600.0,18.7793,18.8185,18.7106,18.7106,170600.0
2010-02-26 12:00:00,19.06,19.07,18.97,19.0,101100.0,18.7106,18.7204,18.6222,18.6517,101100.0
2010-02-26 12:30:00,19.0,19.03,18.92,18.92,141300.0,18.6517,18.6811,18.5731,18.5731,141300.0
2010-02-26 13:00:00,18.93,18.97,18.92,18.96,92700.0,18.5829,18.6222,18.5731,18.6124,92700.0
2010-02-26 13:30:00,18.97,19.07,18.97,19.05,247200.0,18.6222,18.7204,18.6222,18.7007,247200.0
2010-02-26 14:00:00,19.05,19.05,18.99,19.03,211000.0,18.7007,18.7007,18.6418,18.6811,211000.0
2010-02-26 14:30:00,19.04,19.05,18.99,19.05,78600.0,18.6909,18.7007,18.6418,18.7007,78600.0
2010-02-26 15:00:00,19.05,19.07,19.03,19.03,141400.0,18.7007,18.7204,18.6811,18.6811,141400.0
2010-02-26 15:30:00,19.03,19.04,18.97,18.98,686700.0,18.6811,18.6909,18.6222,18.632,686700.0
2010-03-01 09:30:00,19.12,19.3,19.07,19.15,248000.0,18.7695,18.9462,18.7204,18.7989,248000.0
2010-03-01 10:00:00,19.14,19.19,19.09,19.09,244200.0,18.7891,18.8382,18.74,18.74,244200.0
2010-03-01 10:30:00,19.09,19.09,18.99,19.0,224400.0,18.74,18.74,18.6418,18.6517,224400.0
2010-03-01 11:00:00,19.0,19.03,18.99,19.01,211200.0,18.6517,18.6811,18.6418,18.6615,211200.0
2010-03-01 11:30:00,19.01,19.03,18.96,19.01,510100.0,18.6615,18.6811,18.6124,18.6615,510100.0
2010-03-01 12:00:00,19.01,19.07,18.99,19.06,207500.0,18.6615,18.7204,18.6418,18.7106,207500.0
2010-03-01 12:30:00,19.07,19.09,18.98,18.99,250700.0,18.7204,18.74,18.632,18.6418,250700.0
2010-03-01 13:00:00,18.99,19.06,18.98,19.06,150500.0,18.6418,18.7106,18.632,18.7106,150500.0
2010-03-01 13:30:00,19.06,19.08,19.04,19.08,126600.0,18.7106,18.7302,18.6909,18.7302,126600.0
2010-03-01 14:00:00,19.08,19.15,19.08,19.14,90400.0,18.7302,18.7989,18.7302,18.7891,90400.0
2010-03-01 14:30:00,19.14,19.18,19.13,19.14,99900.0,18.7891,18.8284,18.7793,18.7891,99900.0
2010-03-01 15:00:00,19.13,19.16,19.1,19.14,299500.0,18.7793,18.8087,18.7498,18.7891,299500.0
2010-03-01 15:30:00,19.13,19.19,19.13,19.19,491600.0,18.7793,18.8382,18.7793,18.8382,491600.0
2010-03-02 09:30:00,19.24,19.37,19.21,19.29,149900.0,18.8873,19.0149,18.8578,18.9363,149900.0
2010-03-02 10:00:00,19.29,19.32,19.15,19.15,163400.0,18.9363,18.9658,18.7989,18.7989,163400.0
2010-03-02 10:30:00,19.15,19.16,19.05,19.08,131600.0,18.7989,18.8087,18.7007,18.7302,131600.0
2010-03-02 11:00:00,19.09,19.1,19.04,19.08,88700.0,18.74,18.7498,18.6909,18.7302,88700.0
2010-03-02 11:30:00,19.08,19.12,19.04,19.11,130300.0,18.7302,18.7695,18.6909,18.7596,130300.0
2010-03-02 12:00:00,19.11,19.12,19.04,19.04,140400.0,18.7596,18.7695,18.6909,18.6909,140400.0
2010-03-02 12:30:00,19.04,19.05,18.99,19.04,71800.0,18.6909,18.7007,18.6418,18.6909,71800.0
2010-03-02 13:00:00,19.04,19.06,19.03,19.04,85200.0,18.6909,18.7106,18.6811,18.6909,85200.0
2010-03-02 13:30:00,19.04,19.08,19.04,19.07,53200.0,18.6909,18.7302,18.6909,18.7204,53200.0
2010-03-02 14:00:00,19.08,19.11,19.02,19.02,158400.0,18.7302,18.7596,18.6713,18.6713,158400.0
2010-03-02 14:30:00,19.02,19.03,18.96,18.97,145500.0,18.6713,18.6811,18.6124,18.6222,145500.0
2010-03-02 15:00:00,18.98,19.0,18.95,18.98,195800.0,18.632,18.6517,18.6026,18.632,195800.0
2010-03-02 15:30:00,18.97,19.01,18.93,18.96,475400.0,18.6222,18.6615,18.5829,18.6124,475400.0
2010-03-03 09:30:00,19.03,19.16,18.92,19.13,255300.0,18.6811,18.8087,18.5731,18.7793,255300.0
2010-03-03 10:00:00,19.14,19.21,19.07,19.15,163000.0,18.7891,18.8578,18.7204,18.7989,163000.0
2010-03-03 10:30:00,19.14,19.21,19.1,19.2,160300.0,18.7891,18.8578,18.7498,18.848,160300.0
2010-03-03 11:00:00,19.21,19.3,19.19,19.25,250300.0,18.8578,18.9462,18.8382,18.8971,250300.0
2010-03-03 11:30:00,19.25,19.28,19.19,19.23,104600.0,18.8971,18.9265,18.8382,18.8774,104600.0
2010-03-03 12:00:00,19.22,19.22,19.12,19.16,93300.0,18.8676,18.8676,18.7695,18.8087,93300.0
2010-03-03 12:30:00,19.15,19.17,19.13,19.16,79500.0,18.7989,18.8185,18.7793,18.8087,79500.0
2010-03-03 13:00:00,19.15,19.2,19.14,19.19,96600.0,18.7989,18.848,18.7891,18.8382,96600.0
2010-03-03 13:30:00,19.19,19.2,19.19,19.19,74900.0,18.8382,18.848,18.8382,18.8382,74900.0
2010-03-03 14:00:00,19.19,19.2,19.0,19.03,269100.0,18.8382,18.848,18.6517,18.6811,269100.0
2010-03-03 14:30:00,19.02,19.03,18.89,18.91,197800.0,18.6713,18.6811,18.5437,18.5633,197800.0
2010-03-03 15:00:00,18.91,18.94,18.85,18.86,342700.0,18.5633,18.5928,18.5044,18.5142,342700.0
2010-03-03 15:30:00,18.86,18.88,18.81,18.81,688200.0,18.5142,18.5339,18.4651,18.4651,688200.0
2010-03-04 09:30:00,18.81,18.92,18.7,18.9,140500.0,18.4651,18.5731,18.3572,18.5535,140500.0
2010-03-04 10:00:00,18.89,18.9,18.71,18.72,199400.0,18.5437,18.5535,18.367,18.3768,199400.0
2010-03-04 10:30:00,18.72,18.73,18.58,18.65,433700.0,18.3768,18.3866,18.2394,18.3081,433700.0
2010-03-04 11:00:00,18.65,18.73,18.6,18.68,164200.0,18.3081,18.3866,18.259,18.3375,164200.0
2010-03-04 11:30:00,18.67,18.67,18.55,18.64,196600.0,18.3277,18.3277,18.2099,18.2983,196600.0
2010-03-04 12:00:00,18.65,18.66,18.59,18.63,71100.0,18.3081,18.3179,18.2492,18.2884,71100.0
2010-03-04 12:30:00,18.63,18.65,18.61,18.63,94700.0,18.2884,18.3081,18.2688,18.2884,94700.0
2010-03-04 13:00:00,18.62,18.63,18.59,18.6,152200.0,18.2786,18.2884,18.2492,18.259,152200.0
2010-03-04 13:30:00,18.61,18.61,18.56,18.58,194100.0,18.2688,18.2688,18.2197,18.2394,194100.0
2010-03-04 14:00:00,18.58,18.59,18.54,18.55,111700.0,18.2394,18.2492,18.2001,18.2099,111700.0
2010-03-04 14:30:00,18.54,18.55,18.52,18.52,90800.0,18.2001,18.2099,18.1805,18.1805,90800.0
2010-03-04 15:00:00,18.52,18.61,18.52,18.61,279900.0,18.1805,18.2688,18.1805,18.2688,279900.0
2010-03-04 15:30:00,18.61,18.67,18.58,18.59,763200.0,18.2688,18.3277,18.2394,18.2492,763200.0
2010-03-05 09:30:00,18.65,18.79,18.58,18.65,326700.0,18.3081,18.4455,18.2394,18.3081,326700.0
2010-03-05 10:00:00,18.65,18.67,18.59,18.67,192500.0,18.3081,18.3277,18.2492,18.3277,192500.0
2010-03-05 10:30:00,18.66,18.68,18.62,18.66,140200.0,18.3179,18.3375,18.2786,18.3179,140200.0
2010-03-05 11:00:00,18.67,18.71,18.6,18.65,214600.0,18.3277,18.367,18.259,18.3081,214600.0
2010-03-05 11:30:00,18.65,18.65,18.52,18.52,180400.0,18.3081,18.3081,18.1805,18.1805,180400.0
2010-03-05 12:00:00,18.52,18.54,18.41,18.53,215400.0,18.1805,18.2001,18.0725,18.1903,215400.0
2010-03-05 12:30:00,18.53,18.6,18.52,18.57,81900.0,18.1903,18.259,18.1805,18.2295,81900.0
2010-03-05 13:00:00,18.57,18.6,18.53,18.55,89200.0,18.2295,18.259,18.1903,18.2099,89200.0
2010-03-05 13:30:00,18.55,18.58,18.55,18.58,76000.0,18.2099,18.2394,18.2099,18.2394,76000.0
2010-03-05 14:00:00,18.58,18.6,18.57,18.57,150100.0,18.2394,18.259,18.2295,18.2295,150100.0
2010-03-05 14:30:00,18.57,18.6,18.56,18.58,180600.0,18.2295,18.259,18.2197,18.2394,180600.0
2010-03-05 15:00:00,18.58,18.63,18.54,18.63,212300.0,18.2394,18.2884,18.2001,18.2884,212300.0
2010-03-05 15:30:00,18.63,18.68,18.62,18.68,215400.0,18.2884,18.3375,18.2786,18.3375,215400.0
2010-03-08 09:30:00,18.69,18.77,18.61,18.64,122600.0,18.3473,18.4259,18.2688,18.2983,122600.0
2010-03-08 10:00:00,18.64,18.73,18.62,18.73,113800.0,18.2983,18.3866,18.2786,18.3866,113800.0
2010-03-08 10:30:00,18.73,18.73,18.65,18.71,116800.0,18.3866,18.3866,18.3081,18.367,116800.0
2010-03-08 11:00:00,18.71,18.71,18.63,18.68,115400.0,18.367,18.367,18.2884,18.3375,115400.0
2010-03-08 11:30:00,18.67,18.7,18.64,18.69,105300.0,18.3277,18.3572,18.2983,18.3473,105300.0
2010-03-08 12:00:00,18.69,18.7,18.67,18.7,76600.0,18.3473,18.3572,18.3277,18.3572,76600.0
2010-03-08 12:30:00,18.7,18.72,18.64,18.72,125700.0,18.3572,18.3768,18.2983,18.3768,125700.0
2010-03-08 13:00:00,18.73,18.75,18.71,18.75,62900.0,18.3866,18.4062,18.367,18.4062,62900.0
2010-03-08 13:30:00,18.75,18.75,18.69,18.71,85600.0,18.4062,18.4062,18.3473,18.367,85600.0
2010-03-08 14:00:00,18.7,18.71,18.63,18.64,61800.0,18.3572,18.367,18.2884,18.2983,61800.0
2010-03-08 14:30:00,18.64,18.65,18.59,18.59,77300.0,18.2983,18.3081,18.2492,18.2492,77300.0
2010-03-08 15:00:00,18.6,18.63,18.59,18.59,96800.0,18.259,18.2884,18.2492,18.2492,96800.0
2010-03-08 15:30:00,18.6,18.64,18.59,18.61,176800.0,18.259,18.2983,18.2492,18.2688,176800.0
2010-03-09 09:30:00,18.53,18.6,18.51,18.56,98400.0,18.1903,18.259,18.1706,18.2197,98400.0
2010-03-09 10:00:00,18.56,18.63,18.56,18.61,120100.0,18.2197,18.2884,18.2197,18.2688,120100.0
2010-03-09 10:30:00,18.61,18.7,18.61,18.67,110400.0,18.2688,18.3572,18.2688,18.3277,110400.0
2010-03-09 11:00:00,18.67,18.68,18.6,18.62,139500.0,18.3277,18.3375,18.259,18.2786,139500.0
2010-03-09 11:30:00,18.62,18.72,18.61,18.71,144700.0,18.2786,18.3768,18.2688,18.367,144700.0
2010-03-09 12:00:00,18.71,18.76,18.71,18.75,75200.0,18.367,18.4161,18.367,18.4062,75200.0
2010-03-09 12:30:00,18.76,18.82,18.74,18.82,132500.0,18.4161,18.475,18.3964,18.475,132500.0
2010-03-09 13:00:00,18.82,18.82,18.74,18.79,128000.0,18.475,18.475,18.3964,18.4455,128000.0
2010-03-09 13:30:00,18.78,18.79,18.75,18.77,118500.0,18.4357,18.4455,18.4062,18.4259,118500.0
2010-03-09 14:00:00,18.77,18.8,18.76,18.78,82200.0,18.4259,18.4553,18.4161,18.4357,82200.0
2010-03-09 14:30:00,18.78,18.78,18.72,18.72,83700.0,18.4357,18.4357,18.3768,18.3768,83700.0
2010-03-09 15:00:00,18.72,18.75,18.65,18.69,238100.0,18.3768,18.4062,18.3081,18.3473,238100.0
2010-03-09 15:30:00,18.69,18.7,18.65,18.67,211700.0,18.3473,18.3572,18.3081,18.3277,211700.0
2010-03-10 09:30:00,18.63,18.67,18.55,18.56,192800.0,18.2884,18.3277,18.2099,18.2197,192800.0
2010-03-10 10:00:00,18.56,18.59,18.45,18.56,244300.0,18.2197,18.2492,18.1117,18.2197,244300.0
2010-03-10 10:30:00,18.56,18.65,18.54,18.62,224600.0,18.2197,18.3081,18.2001,18.2786,224600.0
2010-03-10 11:00:00,18.61,18.61,18.53,18.57,142400.0,18.2688,18.2688,18.1903,18.2295,142400.0
2010-03-10 11:30:00,18.57,18.57,18.49,18.5,117600.0,18.2295,18.2295,18.151,18.1608,117600.0
2010-03-10 12:00:00,18.5,18.5,18.35,18.4,220700.0,18.1608,18.1608,18.0136,18.0627,220700.0
2010-03-10 12:30:00,18.4,18.53,18.39,18.5,137800.0,18.0627,18.1903,18.0528,18.1608,137800.0
2010-03-10 13:00:00,18.5,18.54,18.45,18.45,161900.0,18.1608,18.2001,18.1117,18.1117,161900.0
2010-03-10 13:30:00,18.45,18.5,18.45,18.48,58600.0,18.1117,18.1608,18.1117,18.1412,58600.0
2010-03-10 14:00:00,18.48,18.54,18.47,18.52,259500.0,18.1412,18.2001,18.1314,18.1805,259500.0
2010-03-10 14:30:00,18.53,18.56,18.5,18.5,170200.0,18.1903,18.2197,18.1608,18.1608,170200.0
2010-03-10 15:00:00,18.51,18.59,18.47,18.56,166100.0,18.1706,18.2492,18.1314,18.2197,166100.0
2010-03-10 15:30:00,18.55,18.63,18.54,18.59,258300.0,18.2099,18.2884,18.2001,18.2492,258300.0
2010-03-11 09:30:00,18.56,18.61,18.39,18.42,148600.0,18.2197,18.2688,18.0528,18.0823,148600.0
2010-03-11 10:00:00,18.43,18.51,18.42,18.45,72700.0,18.0921,18.1706,18.0823,18.1117,72700.0
2010-03-11 10:30:00,18.45,18.57,18.44,18.56,107400.0,18.1117,18.2295,18.1019,18.2197,107400.0
2010-03-11 11:00:00,18.57,18.59,18.51,18.51,117300.0,18.2295,18.2492,18.1706,18.1706,117300.0
2010-03-11 11:30:00,18.51,18.52,18.46,18.5,58100.0,18.1706,18.1805,18.1216,18.1608,58100.0
2010-03-11 12:00:00,18.5,18.5,18.4,18.44,155700.0,18.1608,18.1608,18.0627,18.1019,155700.0
2010-03-11 12:30:00,18.45,18.52,18.44,18.52,58300.0,18.1117,18.1805,18.1019,18.1805,58300.0
2010-03-11 13:00:00,18.52,18.55,18.51,18.55,39100.0,18.1805,18.2099,18.1706,18.2099,39100.0
2010-03-11 13:30:00,18.55,18.57,18.53,18.53,53100.0,18.2099,18.2295,18.1903,18.1903,53100.0
2010-03-11 14:00:00,18.53,18.55,18.51,18.52,51800.0,18.1903,18.2099,18.1706,18.1805,51800.0
2010-03-11 14:30:00,18.51,18.53,18.46,18.5,101700.0,18.1706,18.1903,18.1216,18.1608,101700.0
2010-03-11 15:00:00,18.5,18.65,18.5,18.64,155500.0,18.1608,18.3081,18.1608,18.2983,155500.0
2010-03-11 15:30:00,18.64,18.71,18.63,18.69,252400.0,18.2983,18.367,18.2884,18.3473,252400.0
2010-03-12 09:30:00,18.88,18.99,18.63,18.84,379600.0,18.5339,18.6418,18.2884,18.4946,379600.0
2010-03-12 10:00:00,18.84,19.01,18.81,19.01,349900.0,18.4946,18.6615,18.4651,18.6615,349900.0
2010-03-12 10:30:00,19.0,19.03,18.89,19.0,416600.0,18.6517,18.6811,18.5437,18.6517,416600.0
2010-03-12 11:00:00,18.99,19.08,18.91,19.06,187600.0,18.6418,18.7302,18.5633,18.7106,187600.0
2010-03-12 11:30:00,19.06,19.12,19.02,19.09,251500.0,18.7106,18.7695,18.6713,18.74,251500.0
2010-03-12 12:00:00,19.09,19.09,18.99,19.0,160400.0,18.74,18.74,18.6418,18.6517,160400.0
2010-03-12 12:30:00,19.01,19.01,18.95,19.01,91500.0,18.6615,18.6615,18.6026,18.6615,91500.0
2010-03-12 13:00:00,19.0,19.04,19.0,19.01,98200.0,18.6517,18.6909,18.6517,18.6615,98200.0
2010-03-12 13:30:00,19.01,19.04,19.0,19.02,138000.0,18.6615,18.6909,18.6517,18.6713,138000.0
2010-03-12 14:00:00,19.02,19.02,18.99,19.01,145000.0,18.6713,18.6713,18.6418,18.6615,145000.0
2010-03-12 14:30:00,19.02,19.04,19.0,19.04,213200.0,18.6713,18.6909,18.6517,18.6909,213200.0
2010-03-12 15:00:00,19.04,19.06,19.01,19.05,283500.0,18.6909,18.7106,18.6615,18.7007,283500.0
2010-03-12 15:30:00,19.04,19.14,19.04,19.12,507900.0,18.6909,18.7891,18.6909,18.7695,507900.0
2010-03-15 09:30:00,19.1,19.22,18.95,18.95,101800.0,18.7498,18.8676,18.6026,18.6026,101800.0
2010-03-15 10:00:00,18.93,19.07,18.89,19.03,88300.0,18.5829,18.7204,18.5437,18.6811,88300.0
2010-03-15 10:30:00,19.04,19.04,18.97,18.98,51000.0,18.6909,18.6909,18.6222,18.632,51000.0
2010-03-15 11:00:00,18.99,19.01,18.83,18.85,90000.0,18.6418,18.6615,18.4848,18.5044,90000.0
2010-03-15 11:30:00,18.84,18.87,18.81,18.86,47700.0,18.4946,18.524,18.4651,18.5142,47700.0
2010-03-15 12:00:00,18.85,18.91,18.83,18.88,59400.0,18.5044,18.5633,18.4848,18.5339,59400.0
2010-03-15 12:30:00,18.88,18.91,18.86,18.89,36500.0,18.5339,18.5633,18.5142,18.5437,36500.0
2010-03-15 13:00:00,18.89,18.89,18.87,18.88,23600.0,18.5437,18.5437,18.524,18.5339,23600.0
2010-03-15 13:30:00,18.88,18.88,18.84,18.86,64900.0,18.5339,18.5339,18.4946,18.5142,64900.0
2010-03-15 14:00:00,18.86,18.86,18.83,18.83,32800.0,18.5142,18.5142,18.4848,18.4848,32800.0
2010-03-15 14:30:00,18.84,18.84,18.8,18.84,42000.0,18.4946,18.4946,18.4553,18.4946,42000.0
2010-03-15 15:00:00,18.84,18.92,18.83,18.92,60500.0,18.4946,18.5731,18.4848,18.5731,60500.0
2010-03-15 15:30:00,18.91,18.99,18.91,18.99,169200.0,18.5633,18.6418,18.5633,18.6418,169200.0
2010-03-16 09:30:00,19.08,19.14,18.92,19.03,97400.0,18.7302,18.7891,18.5731,18.6811,97400.0
2010-03-16 10:00:00,19.02,19.23,18.99,19.15,259400.0,18.6713,18.8774,18.6418,18.7989,259400.0
2010-03-16 10:30:00,19.16,19.34,19.15,19.32,226700.0,18.8087,18.9854,18.7989,18.9658,226700.0
2010-03-16 11:00:00,19.33,19.34,19.28,19.29,145400.0,18.9756,18.9854,18.9265,18.9363,145400.0
2010-03-16 11:30:00,19.28,19.33,19.25,19.28,78800.0,18.9265,18.9756,18.8971,18.9265,78800.0
2010-03-16 12:00:00,19.28,19.29,19.17,19.17,59700.0,18.9265,18.9363,18.8185,18.8185,59700.0
2010-03-16 12:30:00,19.18,19.21,19.17,19.2,56900.0,18.8284,18.8578,18.8185,18.848,56900.0
2010-03-16 13:00:00,19.21,19.26,19.2,19.26,95500.0,18.8578,18.9069,18.848,18.9069,95500.0
2010-03-16 13:30:00,19.26,19.3,19.25,19.3,83200.0,18.9069,18.9462,18.8971,18.9462,83200.0
2010-03-16 14:00:00,19.3,19.44,19.26,19.41,252100.0,18.9462,19.0836,18.9069,19.0541,252100.0
2010-03-16 14:30:00,19.4,19.56,19.38,19.53,504100.0,19.0443,19.2014,19.0247,19.1719,504100.0
2010-03-16 15:00:00,19.54,19.54,19.44,19.5,293800.0,19.1818,19.1818,19.0836,19.1425,293800.0
2010-03-16 15:30:00,19.5,19.5,19.43,19.46,411500.0,19.1425,19.1425,19.0738,19.1032,411500.0
2010-03-17 09:30:00,19.54,19.86,19.54,19.83,272000.0,19.1818,19.4959,19.1818,19.4664,272000.0
2010-03-17 10:00:00,19.83,19.96,19.81,19.95,339000.0,19.4664,19.5941,19.4468,19.5842,339000.0
2010-03-17 10:30:00,19.95,19.95,19.9,19.91,245000.0,19.5842,19.5842,19.5352,19.545,245000.0
2010-03-17 11:00:00,19.91,19.95,19.9,19.91,196400.0,19.545,19.5842,19.5352,19.545,196400.0
2010-03-17 11:30:00,19.91,19.96,19.9,19.96,133600.0,19.545,19.5941,19.5352,19.5941,133600.0
2010-03-17 12:00:00,19.96,20.02,19.94,20.01,231600.0,19.5941,19.653,19.5744,19.6431,231600.0
2010-03-17 12:30:00,20.0,20.0,19.9,19.91,126200.0,19.6333,19.6333,19.5352,19.545,126200.0
2010-03-17 13:00:00,19.91,20.01,19.91,19.98,245200.0,19.545,19.6431,19.545,19.6137,245200.0
2010-03-17 13:30:00,19.97,20.06,19.97,20.04,209800.0,19.6039,19.6922,19.6039,19.6726,209800.0
2010-03-17 14:00:00,20.04,20.05,19.91,19.91,244800.0,19.6726,19.6824,19.545,19.545,244800.0
2010-03-17 14:30:00,19.91,19.96,19.91,19.94,165200.0,19.545,19.5941,19.545,19.5744,165200.0
2010-03-17 15:00:00,19.94,19.95,19.83,19.83,529100.0,19.5744,19.5842,19.4664,19.4664,529100.0
2010-03-17 15:30:00,19.83,19.84,19.72,19.74,661200.0,19.4664,19.4763,19.3585,19.3781,661200.0
2010-03-18 09:30:00,19.71,20.0,19.71,19.97,190900.0,19.3486,19.6333,19.3486,19.6039,190900.0
2010-03-18 10:00:00,19.96,20.06,19.88,20.04,229600.0,19.5941,19.6922,19.5155,19.6726,229600.0
2010-03-18 10:30:00,20.04,20.04,19.87,19.99,160200.0,19.6726,19.6726,19.5057,19.6235,160200.0
2010-03-18 11:00:00,19.99,20.0,19.89,19.9,100800.0,19.6235,19.6333,19.5253,19.5352,100800.0
2010-03-18 11:30:00,19.9,19.9,19.73,19.73,173500.0,19.5352,19.5352,19.3683,19.3683,173500.0
2010-03-18 12:00:00,19.73,19.74,19.67,19.73,94300.0,19.3683,19.3781,19.3094,19.3683,94300.0
2010-03-18 12:30:00,19.73,19.74,19.65,19.66,58400.0,19.3683,19.3781,19.2897,19.2996,58400.0
2010-03-18 13:00:00,19.67,19.71,19.66,19.68,93900.0,19.3094,19.3486,19.2996,19.3192,93900.0
2010-03-18 13:30:00,19.69,19.7,19.62,19.65,71100.0,19.329,19.3388,19.2603,19.2897,71100.0
2010-03-18 14:00:00,19.66,19.69,19.61,19.64,98600.0,19.2996,19.329,19.2505,19.2799,98600.0
2010-03-18 14:30:00,19.65,19.69,19.58,19.59,130700.0,19.2897,19.329,19.221,19.2308,130700.0
2010-03-18 15:00:00,19.59,19.66,19.58,19.64,150100.0,19.2308,19.2996,19.221,19.2799,150100.0
2010-03-18 15:30:00,19.65,19.66,19.6,19.6,301400.0,19.2897,19.2996,19.2407,19.2407,301400.0
2010-03-19 09:30:00,19.68,19.8,19.48,19.6,423000.0,19.3192,19.437,19.1229,19.2407,423000.0
2010-03-19 10:00:00,19.61,19.65,19.55,19.6,82500.0,19.2505,19.2897,19.1916,19.2407,82500.0
2010-03-19 10:30:00,19.59,19.6,19.45,19.48,66100.0,19.2308,19.2407,19.0934,19.1229,66100.0
2010-03-19 11:00:00,19.48,19.62,19.36,19.62,209600.0,19.1229,19.2603,19.0051,19.2603,209600.0
2010-03-19 11:30:00,19.62,19.65,19.53,19.61,164800.0,19.2603,19.2897,19.1719,19.2505,164800.0
2010-03-19 12:00:00,19.61,19.64,19.58,19.59,355800.0,19.2505,19.2799,19.221,19.2308,355800.0
2010-03-19 12:30:00,19.59,19.59,19.5,19.5,33900.0,19.2308,19.2308,19.1425,19.1425,33900.0
2010-03-19 13:00:00,19.5,19.52,19.42,19.44,161300.0,19.1425,19.1621,19.064,19.0836,161300.0
2010-03-19 13:30:00,19.44,19.44,19.42,19.42,43600.0,19.0836,19.0836,19.064,19.064,43600.0
2010-03-19 14:00:00,19.43,19.44,19.41,19.42,49700.0,19.0738,19.0836,19.0541,19.064,49700.0
2010-03-19 14:30:00,19.42,19.47,19.39,19.41,79700.0,19.064,19.113,19.0345,19.0541,79700.0
2010-03-19 15:00:00,19.41,19.42,19.38,19.38,57100.0,19.0541,19.064,19.0247,19.0247,57100.0
2010-03-19 15:30:00,19.38,19.44,19.33,19.4,302200.0,19.0247,19.0836,18.9756,19.0443,302200.0
2010-03-22 09:30:00,19.3,19.65,19.24,19.6,298000.0,18.9462,19.2897,18.8873,19.2407,298000.0
2010-03-22 10:00:00,19.59,19.66,19.48,19.63,139700.0,19.2308,19.2996,19.1229,19.2701,139700.0
2010-03-22 10:30:00,19.63,19.71,19.53,19.63,274500.0,19.2701,19.3486,19.1719,19.2701,274500.0
2010-03-22 11:00:00,19.62,19.68,19.59,19.59,475400.0,19.2603,19.3192,19.2308,19.2308,475400.0
2010-03-22 11:30:00,19.59,19.63,19.55,19.6,69700.0,19.2308,19.2701,19.1916,19.2407,69700.0
2010-03-22 12:00:00,19.6,19.66,19.55,19.64,70100.0,19.2407,19.2996,19.1916,19.2799,70100.0
2010-03-22 12:30:00,19.64,19.68,19.63,19.66,106500.0,19.2799,19.3192,19.2701,19.2996,106500.0
2010-03-22 13:00:00,19.65,19.7,19.64,19.65,80700.0,19.2897,19.3388,19.2799,19.2897,80700.0
2010-03-22 13:30:00,19.65,19.74,19.65,19.73,65600.0,19.2897,19.3781,19.2897,19.3683,65600.0
2010-03-22 14:00:00,19.73,19.76,19.7,19.7,82300.0,19.3683,19.3977,19.3388,19.3388,82300.0
2010-03-22 14:30:00,19.7,19.74,19.7,19.7,67400.0,19.3388,19.3781,19.3388,19.3388,67400.0
2010-03-22 15:00:00,19.7,19.76,19.69,19.71,177400.0,19.3388,19.3977,19.329,19.3486,177400.0
2010-03-22 15:30:00,19.7,19.74,19.7,19.7,226000.0,19.3388,19.3781,19.3388,19.3388,226000.0
2010-03-23 09:30:00,19.78,19.91,19.68,19.8,112300.0,19.4174,19.545,19.3192,19.437,112300.0
2010-03-23 10:00:00,19.8,19.97,19.8,19.85,396000.0,19.437,19.6039,19.437,19.4861,396000.0
2010-03-23 10:30:00,19.86,19.93,19.76,19.77,63100.0,19.4959,19.5646,19.3977,19.4075,63100.0
2010-03-23 11:00:00,19.76,19.84,19.69,19.82,352900.0,19.3977,19.4763,19.329,19.4566,352900.0
2010-03-23 11:30:00,19.82,19.85,19.8,19.82,35200.0,19.4566,19.4861,19.437,19.4566,35200.0
2010-03-23 12:00:00,19.83,19.84,19.78,19.79,33400.0,19.4664,19.4763,19.4174,19.4272,33400.0
2010-03-23 12:30:00,19.8,19.93,19.77,19.93,80000.0,19.437,19.5646,19.4075,19.5646,80000.0
2010-03-23 13:00:00,19.92,19.99,19.91,19.97,87300.0,19.5548,19.6235,19.545,19.6039,87300.0
2010-03-23 13:30:00,19.97,20.02,19.96,20.0,156900.0,19.6039,19.653,19.5941,19.6333,156900.0
2010-03-23 14:00:00,20.01,20.02,19.93,19.98,128700.0,19.6431,19.653,19.5646,19.6137,128700.0
2010-03-23 14:30:00,19.97,20.0,19.95,19.98,135000.0,19.6039,19.6333,19.5842,19.6137,135000.0
2010-03-23 15:00:00,19.98,20.02,19.95,20.01,140500.0,19.6137,19.653,19.5842,19.6431,140500.0
2010-03-23 15:30:00,20.02,20.07,20.01,20.05,189600.0,19.653,19.702,19.6431,19.6824,189600.0
2010-03-24 09:30:00,20.07,20.07,19.83,19.92,228800.0,19.702,19.702,19.4664,19.5548,228800.0
2010-03-24 10:00:00,19.9,19.98,19.89,19.9,200400.0,19.5352,19.6137,19.5253,19.5352,200400.0
2010-03-24 10:30:00,19.91,19.99,19.88,19.96,126500.0,19.545,19.6235,19.5155,19.5941,126500.0
2010-03-24 11:00:00,19.97,20.01,19.88,20.0,239300.0,19.6039,19.6431,19.5155,19.6333,239300.0
2010-03-24 11:30:00,20.0,20.01,19.94,20.0,101300.0,19.6333,19.6431,19.5744,19.6333,101300.0
2010-03-24 12:00:00,20.0,20.01,19.94,19.97,156200.0,19.6333,19.6431,19.5744,19.6039,156200.0
2010-03-24 12:30:00,19.98,20.01,19.97,20.0,114900.0,19.6137,19.6431,19.6039,19.6333,114900.0
2010-03-24 13:00:00,20.0,20.01,19.93,19.97,199900.0,19.6333,19.6431,19.5646,19.6039,199900.0
2010-03-24 13:30:00,19.97,20.0,19.95,19.97,209100.0,19.6039,19.6333,19.5842,19.6039,209100.0
2010-03-24 14:00:00,19.98,20.0,19.94,19.97,119300.0,19.6137,19.6333,19.5744,19.6039,119300.0
2010-03-24 14:30:00,19.98,20.0,19.91,19.93,104000.0,19.6137,19.6333,19.545,19.5646,104000.0
2010-03-24 15:00:00,19.93,20.01,19.92,19.99,293800.0,19.5646,19.6431,19.5548,19.6235,293800.0
2010-03-24 15:30:00,20.0,20.04,19.97,20.0,295200.0,19.6333,19.6726,19.6039,19.6333,295200.0
2010-03-25 09:30:00,20.01,20.04,19.9,19.98,132600.0,19.6431,19.6726,19.5352,19.6137,132600.0
2010-03-25 10:00:00,19.99,20.0,19.85,19.85,79400.0,19.6235,19.6333,19.4861,19.4861,79400.0
2010-03-25 10:30:00,19.85,19.89,19.78,19.86,99000.0,19.4861,19.5253,19.4174,19.4959,99000.0
2010-03-25 11:00:00,19.86,20.01,19.86,19.94,85900.0,19.4959,19.6431,19.4959,19.5744,85900.0
2010-03-25 11:30:00,19.94,19.96,19.84,19.84,80500.0,19.5744,19.5941,19.4763,19.4763,80500.0
2010-03-25 12:00:00,19.84,19.85,19.81,19.81,51000.0,19.4763,19.4861,19.4468,19.4468,51000.0
2010-03-25 12:30:00,19.82,19.82,19.8,19.82,39100.0,19.4566,19.4566,19.437,19.4566,39100.0
2010-03-25 13:00:00,19.81,19.84,19.77,19.77,94800.0,19.4468,19.4763,19.4075,19.4075,94800.0
2010-03-25 13:30:00,19.77,19.77,19.61,19.65,146400.0,19.4075,19.4075,19.2505,19.2897,146400.0
2010-03-25 14:00:00,19.66,19.74,19.51,19.52,276000.0,19.2996,19.3781,19.1523,19.1621,276000.0
2010-03-25 14:30:00,19.53,19.62,19.53,19.62,184600.0,19.1719,19.2603,19.1719,19.2603,184600.0
2010-03-25 15:00:00,19.61,19.65,19.58,19.58,261000.0,19.2505,19.2897,19.221,19.221,261000.0
2010-03-25 15:30:00,19.58,19.59,19.47,19.49,547500.0,19.221,19.2308,19.113,19.1327,547500.0
2010-03-26 09:30:00,19.6,19.7,19.44,19.49,182100.0,19.2407,19.3388,19.0836,19.1327,182100.0
2010-03-26 10:00:00,19.5,19.57,19.4,19.43,184100.0,19.1425,19.2112,19.0443,19.0738,184100.0
2010-03-26 10:30:00,19.43,19.47,19.36,19.47,139100.0,19.0738,19.113,19.0051,19.113,139100.0
2010-03-26 11:00:00,19.47,19.51,19.46,19.49,92500.0,19.113,19.1523,19.1032,19.1327,92500.0
2010-03-26 11:30:00,19.49,19.49,19.46,19.47,33300.0,19.1327,19.1327,19.1032,19.113,33300.0
2010-03-26 12:00:00,19.47,19.5,19.42,19.46,98700.0,19.113,19.1425,19.064,19.1032,98700.0
2010-03-26 12:30:00,19.45,19.5,19.37,19.39,226800.0,19.0934,19.1425,19.0149,19.0345,226800.0
2010-03-26 13:00:00,19.4,19.41,19.28,19.29,99800.0,19.0443,19.0541,18.9265,18.9363,99800.0
2010-03-26 13:30:00,19.29,19.37,19.26,19.37,60400.0,18.9363,19.0149,18.9069,19.0149,60400.0
2010-03-26 14:00:00,19.36,19.41,19.31,19.41,59900.0,19.0051,19.0541,18.956,19.0541,59900.0
2010-03-26 14:30:00,19.4,19.42,19.35,19.37,106100.0,19.0443,19.064,18.9952,19.0149,106100.0
2010-03-26 15:00:00,19.36,19.4,19.35,19.39,86900.0,19.0051,19.0443,18.9952,19.0345,86900.0
2010-03-26 15:30:00,19.39,19.4,19.34,19.39,264500.0,19.0345,19.0443,18.9854,19.0345,264500.0
2010-03-29 09:30:00,19.54,19.56,19.42,19.48,256700.0,19.1818,19.2014,19.064,19.1229,256700.0
2010-03-29 10:00:00,19.49,19.54,19.46,19.5,408500.0,19.1327,19.1818,19.1032,19.1425,408500.0
2010-03-29 10:30:00,19.5,19.54,19.47,19.5,406400.0,19.1425,19.1818,19.113,19.1425,406400.0
2010-03-29 11:00:00,19.5,19.5,19.42,19.48,281200.0,19.1425,19.1425,19.064,19.1229,281200.0
2010-03-29 11:30:00,19.47,19.49,19.39,19.45,129200.0,19.113,19.1327,19.0345,19.0934,129200.0
2010-03-29 12:00:00,19.45,19.45,19.43,19.45,34900.0,19.0934,19.0934,19.0738,19.0934,34900.0
2010-03-29 12:30:00,19.45,19.45,19.39,19.39,29400.0,19.0934,19.0934,19.0345,19.0345,29400.0
2010-03-29 13:00:00,19.4,19.48,19.39,19.48,355900.0,19.0443,19.1229,19.0345,19.1229,355900.0
2010-03-29 13:30:00,19.48,19.49,19.44,19.45,220200.0,19.1229,19.1327,19.0836,19.0934,220200.0
2010-03-29 14:00:00,19.46,19.47,19.44,19.46,171200.0,19.1032,19.113,19.0836,19.1032,171200.0
2010-03-29 14:30:00,19.46,19.48,19.44,19.45,228800.0,19.1032,19.1229,19.0836,19.0934,228800.0
2010-03-29 15:00:00,19.46,19.48,19.44,19.45,166600.0,19.1032,19.1229,19.0836,19.0934,166600.0
2010-03-29 15:30:00,19.45,19.47,19.39,19.44,301200.0,19.0934,19.113,19.0345,19.0836,301200.0
2010-03-30 09:30:00,19.49,19.5,19.27,19.3,243400.0,19.1327,19.1425,18.9167,18.9462,243400.0
2010-03-30 10:00:00,19.31,19.38,19.25,19.36,280200.0,18.956,19.0247,18.8971,19.0051,280200.0
2010-03-30 10:30:00,19.36,19.42,19.24,19.24,188800.0,19.0051,19.064,18.8873,18.8873,188800.0
2010-03-30 11:00:00,19.25,19.25,19.03,19.09,376200.0,18.8971,18.8971,18.6811,18.74,376200.0
2010-03-30 11:30:00,19.09,19.21,19.05,19.08,196200.0,18.74,18.8578,18.7007,18.7302,196200.0
2010-03-30 12:00:00,19.08,19.19,19.08,19.16,91400.0,18.7302,18.8382,18.7302,18.8087,91400.0
2010-03-30 12:30:00,19.16,19.2,19.16,19.18,102700.0,18.8087,18.848,18.8087,18.8284,102700.0
2010-03-30 13:00:00,19.17,19.17,19.08,19.11,99100.0,18.8185,18.8185,18.7302,18.7596,99100.0
2010-03-30 13:30:00,19.12,19.16,19.09,19.15,72500.0,18.7695,18.8087,18.74,18.7989,72500.0
2010-03-30 14:00:00,19.16,19.19,19.14,19.17,165600.0,18.8087,18.8382,18.7891,18.8185,165600.0
2010-03-30 14:30:00,19.16,19.23,19.15,19.15,187200.0,18.8087,18.8774,18.7989,18.7989,187200.0
2010-03-30 15:00:00,19.16,19.22,19.12,19.14,262300.0,18.8087,18.8676,18.7695,18.7891,262300.0
2010-03-30 15:30:00,19.13,19.16,19.1,19.14,290200.0,18.7793,18.8087,18.7498,18.7891,290200.0
2010-03-31 09:30:00,19.03,19.06,18.85,18.96,163900.0,18.6811,18.7106,18.5044,18.6124,163900.0
2010-03-31 10:00:00,18.96,19.04,18.93,18.98,213500.0,18.6124,18.6909,18.5829,18.632,213500.0
2010-03-31 10:30:00,18.98,19.02,18.93,18.93,308200.0,18.632,18.6713,18.5829,18.5829,308200.0
2010-03-31 11:00:00,18.94,18.94,18.84,18.89,180200.0,18.5928,18.5928,18.4946,18.5437,180200.0
2010-03-31 11:30:00,18.89,18.97,18.87,18.95,94300.0,18.5437,18.6222,18.524,18.6026,94300.0
2010-03-31 12:00:00,18.96,19.01,18.9,18.99,324100.0,18.6124,18.6615,18.5535,18.6418,324100.0
2010-03-31 12:30:00,18.99,19.01,18.97,19.0,209000.0,18.6418,18.6615,18.6222,18.6517,209000.0
2010-03-31 13:00:00,19.0,19.0,18.97,19.0,361300.0,18.6517,18.6517,18.6222,18.6517,361300.0
2010-03-31 13:30:00,18.99,19.0,18.97,18.99,331700.0,18.6418,18.6517,18.6222,18.6418,331700.0
2010-03-31 14:00:00,18.98,19.0,18.98,18.99,294300.0,18.632,18.6517,18.632,18.6418,294300.0
2010-03-31 14:30:00,19.0,19.2,18.96,19.2,831900.0,18.6517,18.848,18.6124,18.848,831900.0
2010-03-31 15:00:00,19.2,19.25,19.1,19.21,225800.0,18.848,18.8971,18.7498,18.8578,225800.0
2010-03-31 15:30:00,19.21,19.24,19.11,19.13,345600.0,18.8578,18.8873,18.7596,18.7793,345600.0
2010-04-01 09:30:00,19.24,19.57,19.24,19.43,164900.0,18.8873,19.2112,18.8873,19.0738,164900.0
2010-04-01 10:00:00,19.45,19.49,19.38,19.38,134600.0,19.0934,19.1327,19.0247,19.0247,134600.0
2010-04-01 10:30:00,19.38,19.48,19.35,19.47,144100.0,19.0247,19.1229,18.9952,19.113,144100.0
2010-04-01 11:00:00,19.47,19.47,19.4,19.43,78300.0,19.113,19.113,19.0443,19.0738,78300.0
2010-04-01 11:30:00,19.43,19.46,19.41,19.45,44200.0,19.0738,19.1032,19.0541,19.0934,44200.0
2010-04-01 12:00:00,19.46,19.46,19.39,19.4,59500.0,19.1032,19.1032,19.0345,19.0443,59500.0
2010-04-01 12:30:00,19.4,19.43,19.4,19.43,45100.0,19.0443,19.0738,19.0443,19.0738,45100.0
2010-04-01 13:00:00,19.43,19.52,19.41,19.52,125200.0,19.0738,19.1621,19.0541,19.1621,125200.0
2010-04-01 13:30:00,19.52,19.52,19.44,19.49,145200.0,19.1621,19.1621,19.0836,19.1327,145200.0
2010-04-01 14:00:00,19.49,19.49,19.43,19.45,127100.0,19.1327,19.1327,19.0738,19.0934,127100.0
2010-04-01 14:30:00,19.45,19.47,19.4,19.43,196100.0,19.0934,19.113,19.0443,19.0738,196100.0
2010-04-01 15:00:00,19.43,19.48,19.42,19.48,164400.0,19.0738,19.1229,19.064,19.1229,164400.0
2010-04-01 15:30:00,19.48,19.55,19.47,19.54,293600.0,19.1229,19.1916,19.113,19.1818,293600.0
2010-04-05 09:30:00,19.55,19.69,19.48,19.67,84800.0,19.1916,19.329,19.1229,19.3094,84800.0
2010-04-05 10:00:00,19.69,19.7,19.62,19.62,61900.0,19.329,19.3388,19.2603,19.2603,61900.0
2010-04-05 10:30:00,19.63,19.77,19.61,19.76,130500.0,19.2701,19.4075,19.2505,19.3977,130500.0
2010-04-05 11:00:00,19.75,19.79,19.7,19.7,53900.0,19.3879,19.4272,19.3388,19.3388,53900.0
2010-04-05 11:30:00,19.7,19.71,19.66,19.67,135600.0,19.3388,19.3486,19.2996,19.3094,135600.0
2010-04-05 12:00:00,19.67,19.7,19.67,19.69,95200.0,19.3094,19.3388,19.3094,19.329,95200.0
2010-04-05 12:30:00,19.69,19.71,19.67,19.7,60600.0,19.329,19.3486,19.3094,19.3388,60600.0
2010-04-05 13:00:00,19.7,19.72,19.66,19.69,77600.0,19.3388,19.3585,19.2996,19.329,77600.0
2010-04-05 13:30:00,19.69,19.7,19.63,19.67,53300.0,19.329,19.3388,19.2701,19.3094,53300.0
2010-04-05 14:00:00,19.68,19.7,19.66,19.7,30400.0,19.3192,19.3388,19.2996,19.3388,30400.0
2010-04-05 14:30:00,19.69,19.74,19.68,19.7,74300.0,19.329,19.3781,19.3192,19.3388,74300.0
2010-04-05 15:00:00,19.69,19.76,19.69,19.75,105300.0,19.329,19.3977,19.329,19.3879,105300.0
2010-04-05 15:30:00,19.75,19.77,19.68,19.77,183600.0,19.3879,19.4075,19.3192,19.4075,183600.0
2010-04-06 09:30:00,19.69,19.69,19.51,19.65,106000.0,19.329,19.329,19.1523,19.2897,106000.0
2010-04-06 10:00:00,19.65,19.65,19.55,19.56,160800.0,19.2897,19.2897,19.1916,19.2014,160800.0
2010-04-06 10:30:00,19.56,19.57,19.49,19.53,99100.0,19.2014,19.2112,19.1327,19.1719,99100.0
2010-04-06 11:00:00,19.54,19.63,19.53,19.59,100000.0,19.1818,19.2701,19.1719,19.2308,100000.0
2010-04-06 11:30:00,19.59,19.62,19.55,19.59,120600.0,19.2308,19.2603,19.1916,19.2308,120600.0
2010-04-06 12:00:00,19.59,19.62,19.57,19.6,116100.0,19.2308,19.2603,19.2112,19.2407,116100.0
2010-04-06 12:30:00,19.59,19.64,19.58,19.62,103300.0,19.2308,19.2799,19.221,19.2603,103300.0
2010-04-06 13:00:00,19.62,19.63,19.58,19.6,114100.0,19.2603,19.2701,19.221,19.2407,114100.0
2010-04-06 13:30:00,19.61,19.66,19.6,19.64,75700.0,19.2505,19.2996,19.2407,19.2799,75700.0
2010-04-06 14:00:00,19.64,19.73,19.62,19.67,136600.0,19.2799,19.3683,19.2603,19.3094,136600.0
2010-04-06 14:30:00,19.66,19.78,19.66,19.75,123200.0,19.2996,19.4174,19.2996,19.3879,123200.0
2010-04-06 15:00:00,19.75,19.76,19.68,19.69,175400.0,19.3879,19.3977,19.3192,19.329,175400.0
2010-04-06 15:30:00,19.69,19.96,19.67,19.96,1220200.0,19.329,19.5941,19.3094,19.5941,1220200.0
2010-04-07 09:30:00,19.88,19.92,19.73,19.76,131900.0,19.5155,19.5548,19.3683,19.3977,131900.0
2010-04-07 10:00:00,19.76,19.77,19.66,19.66,136200.0,19.3977,19.4075,19.2996,19.2996,136200.0
2010-04-07 10:30:00,19.66,19.73,19.65,19.73,219100.0,19.2996,19.3683,19.2897,19.3683,219100.0
2010-04-07 11:00:00,19.73,19.89,19.71,19.88,184400.0,19.3683,19.5253,19.3486,19.5155,184400.0
2010-04-07 11:30:00,19.88,19.88,19.79,19.81,86700.0,19.5155,19.5155,19.4272,19.4468,86700.0
2010-04-07 12:00:00,19.8,19.83,19.74,19.74,120900.0,19.437,19.4664,19.3781,19.3781,120900.0
2010-04-07 12:30:00,19.75,19.76,19.69,19.71,79500.0,19.3879,19.3977,19.329,19.3486,79500.0
2010-04-07 13:00:00,19.7,19.79,19.7,19.79,101600.0,19.3388,19.4272,19.3388,19.4272,101600.0
2010-04-07 13:30:00,19.79,19.79,19.72,19.75,116100.0,19.4272,19.4272,19.3585,19.3879,116100.0
2010-04-07 14:00:00,19.75,19.77,19.63,19.69,399300.0,19.3879,19.4075,19.2701,19.329,399300.0
2010-04-07 14:30:00,19.69,19.74,19.67,19.73,275800.0,19.329,19.3781,19.3094,19.3683,275800.0
2010-04-07 15:00:00,19.73,19.73,19.65,19.68,476700.0,19.3683,19.3683,19.2897,19.3192,476700.0
2010-04-07 15:30:00,19.68,19.75,19.63,19.75,342200.0,19.3192,19.3879,19.2701,19.3879,342200.0
2010-04-08 09:30:00,19.68,19.79,19.58,19.66,184700.0,19.3192,19.4272,19.221,19.2996,184700.0
2010-04-08 10:00:00,19.67,19.77,19.66,19.73,122800.0,19.3094,19.4075,19.2996,19.3683,122800.0
2010-04-08 10:30:00,19.74,19.78,19.66,19.67,106400.0,19.3781,19.4174,19.2996,19.3094,106400.0
2010-04-08 11:00:00,19.67,19.69,19.57,19.57,103200.0,19.3094,19.329,19.2112,19.2112,103200.0
2010-04-08 11:30:00,19.58,19.67,19.57,19.67,89100.0,19.221,19.3094,19.2112,19.3094,89100.0
2010-04-08 12:00:00,19.67,19.78,19.64,19.76,147600.0,19.3094,19.4174,19.2799,19.3977,147600.0
2010-04-08 12:30:00,19.76,19.84,19.74,19.84,146300.0,19.3977,19.4763,19.3781,19.4763,146300.0
2010-04-08 13:00:00,19.83,19.83,19.8,19.81,80100.0,19.4664,19.4664,19.437,19.4468,80100.0
2010-04-08 13:30:00,19.81,19.83,19.74,19.76,163600.0,19.4468,19.4664,19.3781,19.3977,163600.0
2010-04-08 14:00:00,19.75,19.86,19.75,19.84,316700.0,19.3879,19.4959,19.3879,19.4763,316700.0
2010-04-08 14:30:00,19.85,19.9,19.83,19.87,139800.0,19.4861,19.5352,19.4664,19.5057,139800.0
2010-04-08 15:00:00,19.87,19.88,19.84,19.84,152400.0,19.5057,19.5155,19.4763,19.4763,152400.0
2010-04-08 15:30:00,19.84,19.89,19.8,19.88,365900.0,19.4763,19.5253,19.437,19.5155,365900.0
2010-04-09 09:30:00,19.89,19.9,19.82,19.89,98000.0,19.5253,19.5352,19.4566,19.5253,98000.0
2010-04-09 10:00:00,19.89,19.96,19.87,19.91,121500.0,19.5253,19.5941,19.5057,19.545,121500.0
2010-04-09 10:30:00,19.91,20.0,19.87,20.0,169600.0,19.545,19.6333,19.5057,19.6333,169600.0
2010-04-09 11:00:00,19.99,20.05,19.93,20.04,247400.0,19.6235,19.6824,19.5646,19.6726,247400.0
2010-04-09 11:30:00,20.04,20.23,20.04,20.21,217600.0,19.6726,19.8591,19.6726,19.8395,217600.0
2010-04-09 12:00:00,20.2,20.21,20.08,20.16,400300.0,19.8297,19.8395,19.7119,19.7904,400300.0
2010-04-09 12:30:00,20.16,20.25,20.16,20.22,129800.0,19.7904,19.8787,19.7904,19.8493,129800.0
2010-04-09 13:00:00,20.22,20.22,20.1,20.2,253600.0,19.8493,19.8493,19.7315,19.8297,253600.0
2010-04-09 13:30:00,20.2,20.25,20.07,20.09,134600.0,19.8297,19.8787,19.702,19.7217,134600.0
2010-04-09 14:00:00,20.08,20.13,20.07,20.11,58000.0,19.7119,19.7609,19.702,19.7413,58000.0
2010-04-09 14:30:00,20.1,20.18,20.1,20.16,72700.0,19.7315,19.81,19.7315,19.7904,72700.0
2010-04-09 15:00:00,20.16,20.22,20.16,20.22,212600.0,19.7904,19.8493,19.7904,19.8493,212600.0
2010-04-09 15:30:00,20.22,20.34,20.19,20.33,565200.0,19.8493,19.9671,19.8198,19.9573,565200.0
2010-04-12 09:30:00,20.5,20.5,20.19,20.22,232500.0,20.1242,20.1242,19.8198,19.8493,232500.0
2010-04-12 10:00:00,20.22,20.31,20.15,20.28,310800.0,19.8493,19.9376,19.7806,19.9082,310800.0
2010-04-12 10:30:00,20.28,20.41,20.25,20.32,482400.0,19.9082,20.0358,19.8787,19.9475,482400.0
2010-04-12 11:00:00,20.33,20.34,20.25,20.28,139800.0,19.9573,19.9671,19.8787,19.9082,139800.0
2010-04-12 11:30:00,20.28,20.4,20.27,20.34,138300.0,19.9082,20.026,19.8984,19.9671,138300.0
2010-04-12 12:00:00,20.34,20.4,20.31,20.38,88300.0,19.9671,20.026,19.9376,20.0064,88300.0
2010-04-12 12:30:00,20.38,20.43,20.38,20.41,100300.0,20.0064,20.0554,20.0064,20.0358,100300.0
2010-04-12 13:00:00,20.42,20.45,20.36,20.36,88300.0,20.0456,20.0751,19.9867,19.9867,88300.0
2010-04-12 13:30:00,20.36,20.4,20.2,20.24,592400.0,19.9867,20.026,19.8297,19.8689,592400.0
2010-04-12 14:00:00,20.24,20.27,20.21,20.22,144400.0,19.8689,19.8984,19.8395,19.8493,144400.0
2010-04-12 14:30:00,20.22,20.22,20.12,20.12,174900.0,19.8493,19.8493,19.7511,19.7511,174900.0
2010-04-12 15:00:00,20.13,20.16,20.06,20.08,219400.0,19.7609,19.7904,19.6922,19.7119,219400.0
2010-04-12 15:30:00,20.07,20.08,20.0,20.04,475400.0,19.702,19.7119,19.6333,19.6726,475400.0
2010-04-13 09:30:00,19.95,19.97,19.58,19.73,304800.0,19.5842,19.6039,19.221,19.3683,304800.0
2010-04-13 10:00:00,19.72,19.82,19.7,19.74,242200.0,19.3585,19.4566,19.3388,19.3781,242200.0
2010-04-13 10:30:00,19.74,19.76,19.7,19.72,116300.0,19.3781,19.3977,19.3388,19.3585,116300.0
2010-04-13 11:00:00,19.71,19.79,19.7,19.73,128300.0,19.3486,19.4272,19.3388,19.3683,128300.0
2010-04-13 11:30:00,19.73,19.8,19.68,19.71,110500.0,19.3683,19.437,19.3192,19.3486,110500.0
2010-04-13 12:00:00,19.71,19.77,19.69,19.74,91500.0,19.3486,19.4075,19.329,19.3781,91500.0
2010-04-13 12:30:00,19.74,19.75,19.71,19.74,72300.0,19.3781,19.3879,19.3486,19.3781,72300.0
2010-04-13 13:00:00,19.74,19.75,19.71,19.71,83300.0,19.3781,19.3879,19.3486,19.3486,83300.0
2010-04-13 13:30:00,19.72,19.77,19.71,19.75,105000.0,19.3585,19.4075,19.3486,19.3879,105000.0
2010-04-13 14:00:00,19.74,19.76,19.73,19.75,95600.0,19.3781,19.3977,19.3683,19.3879,95600.0
2010-04-13 14:30:00,19.74,19.77,19.71,19.72,152100.0,19.3781,19.4075,19.3486,19.3585,152100.0
2010-04-13 15:00:00,19.71,19.82,19.71,19.8,151200.0,19.3486,19.4566,19.3486,19.437,151200.0
2010-04-13 15:30:00,19.8,19.82,19.78,19.78,414700.0,19.437,19.4566,19.4174,19.4174,414700.0
2010-04-14 09:30:00,19.9,19.9,19.71,19.72,128400.0,19.5352,19.5352,19.3486,19.3585,128400.0
2010-04-14 10:00:00,19.72,19.75,19.68,19.69,138700.0,19.3585,19.3879,19.3192,19.329,138700.0
2010-04-14 10:30:00,19.7,19.74,19.66,19.7,327000.0,19.3388,19.3781,19.2996,19.3388,327000.0
2010-04-14 11:00:00,19.7,19.71,19.66,19.7,250300.0,19.3388,19.3486,19.2996,19.3388,250300.0
2010-04-14 11:30:00,19.7,19.71,19.67,19.68,76800.0,19.3388,19.3486,19.3094,19.3192,76800.0
2010-04-14 12:00:00,19.68,19.69,19.67,19.69,61200.0,19.3192,19.329,19.3094,19.329,61200.0
2010-04-14 12:30:00,19.68,19.69,19.64,19.65,128800.0,19.3192,19.329,19.2799,19.2897,128800.0
2010-04-14 13:00:00,19.64,19.65,19.59,19.6,303000.0,19.2799,19.2897,19.2308,19.2407,303000.0
2010-04-14 13:30:00,19.6,19.62,19.58,19.6,325400.0,19.2407,19.2603,19.221,19.2407,325400.0
2010-04-14 14:00:00,19.6,19.6,19.57,19.58,235500.0,19.2407,19.2407,19.2112,19.221,235500.0
2010-04-14 14:30:00,19.58,19.58,19.54,19.55,247500.0,19.221,19.221,19.1818,19.1916,247500.0
2010-04-14 15:00:00,19.56,19.57,19.51,19.56,420200.0,19.2014,19.2112,19.1523,19.2014,420200.0
2010-04-14 15:30:00,19.57,19.59,19.54,19.57,731800.0,19.2112,19.2308,19.1818,19.2112,731800.0
2010-04-15 09:30:00,19.54,19.55,19.37,19.44,185600.0,19.1818,19.1916,19.0149,19.0836,185600.0
2010-04-15 10:00:00,19.44,19.5,19.41,19.49,229600.0,19.0836,19.1425,19.0541,19.1327,229600.0
2010-04-15 10:30:00,19.48,19.6,19.46,19.6,469100.0,19.1229,19.2407,19.1032,19.2407,469100.0
2010-04-15 11:00:00,19.6,19.64,19.57,19.6,146100.0,19.2407,19.2799,19.2112,19.2407,146100.0
2010-04-15 11:30:00,19.6,19.71,19.6,19.65,473200.0,19.2407,19.3486,19.2407,19.2897,473200.0
2010-04-15 12:00:00,19.65,19.68,19.61,19.63,157200.0,19.2897,19.3192,19.2505,19.2701,157200.0
2010-04-15 12:30:00,19.62,19.69,19.62,19.67,72700.0,19.2603,19.329,19.2603,19.3094,72700.0
2010-04-15 13:00:00,19.68,19.81,19.68,19.78,244400.0,19.3192,19.4468,19.3192,19.4174,244400.0
2010-04-15 13:30:00,19.78,19.81,19.75,19.78,121500.0,19.4174,19.4468,19.3879,19.4174,121500.0
2010-04-15 14:00:00,19.78,19.8,19.75,19.79,143500.0,19.4174,19.437,19.3879,19.4272,143500.0
2010-04-15 14:30:00,19.8,19.8,19.7,19.77,201100.0,19.437,19.437,19.3388,19.4075,201100.0
2010-04-15 15:00:00,19.78,19.8,19.7,19.7,225000.0,19.4174,19.437,19.3388,19.3388,225000.0
2010-04-15 15:30:00,19.7,19.72,19.62,19.63,649000.0,19.3388,19.3585,19.2603,19.2701,649000.0
2010-04-16 09:30:00,19.54,19.63,19.47,19.51,253400.0,19.1818,19.2701,19.113,19.1523,253400.0
2010-04-16 10:00:00,19.51,19.73,19.49,19.67,167400.0,19.1523,19.3683,19.1327,19.3094,167400.0
2010-04-16 10:30:00,19.67,19.71,19.41,19.43,190100.0,19.3094,19.3486,19.0541,19.0738,190100.0
2010-04-16 11:00:00,19.42,19.45,19.29,19.3,193400.0,19.064,19.0934,18.9363,18.9462,193400.0
2010-04-16 11:30:00,19.3,19.33,19.2,19.24,180300.0,18.9462,18.9756,18.848,18.8873,180300.0
2010-04-16 12:00:00,19.24,19.28,19.16,19.25,232200.0,18.8873,18.9265,18.8087,18.8971,232200.0
2010-04-16 12:30:00,19.25,19.33,19.19,19.32,179800.0,18.8971,18.9756,18.8382,18.9658,179800.0
2010-04-16 13:00:00,19.3,19.36,19.27,19.3,118800.0,18.9462,19.0051,18.9167,18.9462,118800.0
2010-04-16 13:30:00,19.31,19.33,19.26,19.32,102400.0,18.956,18.9756,18.9069,18.9658,102400.0
2010-04-16 14:00:00,19.32,19.43,19.31,19.38,134700.0,18.9658,19.0738,18.956,19.0247,134700.0
2010-04-16 14:30:00,19.39,19.43,19.35,19.36,110000.0,19.0345,19.0738,18.9952,19.0051,110000.0
2010-04-16 15:00:00,19.37,19.39,19.32,19.36,152800.0,19.0149,19.0345,18.9658,19.0051,152800.0
2010-04-16 15:30:00,19.35,19.43,19.32,19.34,322500.0,18.9952,19.0738,18.9658,18.9854,322500.0
2010-04-19 09:30:00,19.27,19.41,19.15,19.35,124400.0,18.9167,19.0541,18.7989,18.9952,124400.0
2010-04-19 10:00:00,19.36,19.46,19.35,19.42,129400.0,19.0051,19.1032,18.9952,19.064,129400.0
2010-04-19 10:30:00,19.42,19.43,19.34,19.36,173500.0,19.064,19.0738,18.9854,19.0051,173500.0
2010-04-19 11:00:00,19.35,19.4,19.32,19.35,285900.0,18.9952,19.0443,18.9658,18.9952,285900.0
2010-04-19 11:30:00,19.36,19.38,19.18,19.24,292200.0,19.0051,19.0247,18.8284,18.8873,292200.0
2010-04-19 12:00:00,19.24,19.33,19.21,19.33,211300.0,18.8873,18.9756,18.8578,18.9756,211300.0
2010-04-19 12:30:00,19.33,19.37,19.3,19.32,136800.0,18.9756,19.0149,18.9462,18.9658,136800.0
2010-04-19 13:00:00,19.31,19.33,19.27,19.3,273000.0,18.956,18.9756,18.9167,18.9462,273000.0
2010-04-19 13:30:00,19.31,19.32,19.29,19.3,140300.0,18.956,18.9658,18.9363,18.9462,140300.0
2010-04-19 14:00:00,19.3,19.33,19.29,19.32,302200.0,18.9462,18.9756,18.9363,18.9658,302200.0
2010-04-19 14:30:00,19.32,19.37,19.3,19.36,116600.0,18.9658,19.0149,18.9462,19.0051,116600.0
2010-04-19 15:00:00,19.36,19.43,19.34,19.39,105500.0,19.0051,19.0738,18.9854,19.0345,105500.0
2010-04-19 15:30:00,19.39,19.47,19.38,19.46,274800.0,19.0345,19.113,19.0247,19.1032,274800.0
2010-04-20 09:30:00,19.55,19.58,19.43,19.55,100700.0,19.1916,19.221,19.0738,19.1916,100700.0
2010-04-20 10:00:00,19.54,19.66,19.51,19.55,64000.0,19.1818,19.2996,19.1523,19.1916,64000.0
2010-04-20 10:30:00,19.55,19.64,19.54,19.63,62900.0,19.1916,19.2799,19.1818,19.2701,62900.0
2010-04-20 11:00:00,19.64,19.77,19.64,19.73,207200.0,19.2799,19.4075,19.2799,19.3683,207200.0
2010-04-20 11:30:00,19.74,19.75,19.7,19.7,145900.0,19.3781,19.3879,19.3388,19.3388,145900.0
2010-04-20 12:00:00,19.7,19.75,19.7,19.73,183800.0,19.3388,19.3879,19.3388,19.3683,183800.0
2010-04-20 12:30:00,19.73,19.75,19.73,19.73,40500.0,19.3683,19.3879,19.3683,19.3683,40500.0
2010-04-20 13:00:00,19.73,19.75,19.71,19.75,194700.0,19.3683,19.3879,19.3486,19.3879,194700.0
2010-04-20 13:30:00,19.75,19.76,19.74,19.75,131700.0,19.3879,19.3977,19.3781,19.3879,131700.0
2010-04-20 14:00:00,19.76,19.84,19.73,19.81,201600.0,19.3977,19.4763,19.3683,19.4468,201600.0
2010-04-20 14:30:00,19.8,19.82,19.78,19.81,108600.0,19.437,19.4566,19.4174,19.4468,108600.0
2010-04-20 15:00:00,19.81,19.81,19.74,19.79,166700.0,19.4468,19.4468,19.3781,19.4272,166700.0
2010-04-20 15:30:00,19.79,19.8,19.75,19.79,185100.0,19.4272,19.437,19.3879,19.4272,185100.0
2010-04-21 09:30:00,19.76,19.92,19.76,19.86,95500.0,19.3977,19.5548,19.3977,19.4959,95500.0
2010-04-21 10:00:00,19.87,19.92,19.84,19.89,109400.0,19.5057,19.5548,19.4763,19.5253,109400.0
2010-04-21 10:30:00,19.87,19.93,19.84,19.88,118500.0,19.5057,19.5646,19.4763,19.5155,118500.0
2010-04-21 11:00:00,19.88,19.91,19.84,19.88,185800.0,19.5155,19.545,19.4763,19.5155,185800.0
2010-04-21 11:30:00,19.88,19.99,19.84,19.97,202800.0,19.5155,19.6235,19.4763,19.6039,202800.0
2010-04-21 12:00:00,19.96,20.06,19.93,20.06,143700.0,19.5941,19.6922,19.5646,19.6922,143700.0
2010-04-21 12:30:00,20.06,20.11,20.03,20.07,185800.0,19.6922,19.7413,19.6628,19.702,185800.0
2010-04-21 13:00:00,20.07,20.09,19.94,19.96,424200.0,19.702,19.7217,19.5744,19.5941,424200.0
2010-04-21 13:30:00,19.96,20.05,19.96,20.04,207900.0,19.5941,19.6824,19.5941,19.6726,207900.0
2010-04-21 14:00:00,20.04,20.04,20.0,20.02,270500.0,19.6726,19.6726,19.6333,19.653,270500.0
2010-04-21 14:30:00,20.02,20.06,20.0,20.04,228600.0,19.653,19.6922,19.6333,19.6726,228600.0
2010-04-21 15:00:00,20.05,20.11,20.03,20.1,355600.0,19.6824,19.7413,19.6628,19.7315,355600.0
2010-04-21 15:30:00,20.11,20.25,20.1,20.18,515600.0,19.7413,19.8787,19.7315,19.81,515600.0
2010-04-22 09:30:00,20.02,20.04,19.8,19.88,155500.0,19.653,19.6726,19.437,19.5155,155500.0
2010-04-22 10:00:00,19.87,20.0,19.85,19.94,138300.0,19.5057,19.6333,19.4861,19.5744,138300.0
2010-04-22 10:30:00,19.94,20.05,19.86,19.97,141400.0,19.5744,19.6824,19.4959,19.6039,141400.0
2010-04-22 11:00:00,19.97,20.0,19.92,19.94,122600.0,19.6039,19.6333,19.5548,19.5744,122600.0
2010-04-22 11:30:00,19.94,19.95,19.93,19.94,71300.0,19.5744,19.5842,19.5646,19.5744,71300.0
2010-04-22 12:00:00,19.93,19.99,19.93,19.98,81400.0,19.5646,19.6235,19.5646,19.6137,81400.0
2010-04-22 12:30:00,19.98,20.02,19.96,20.0,55900.0,19.6137,19.653,19.5941,19.6333,55900.0
2010-04-22 13:00:00,20.0,20.12,20.0,20.12,151800.0,19.6333,19.7511,19.6333,19.7511,151800.0
2010-04-22 13:30:00,20.12,20.19,20.11,20.18,84100.0,19.7511,19.8198,19.7413,19.81,84100.0
2010-04-22 14:00:00,20.18,20.24,20.18,20.24,162900.0,19.81,19.8689,19.81,19.8689,162900.0
2010-04-22 14:30:00,20.24,20.25,20.13,20.16,371200.0,19.8689,19.8787,19.7609,19.7904,371200.0
2010-04-22 15:00:00,20.16,20.21,20.11,20.21,264100.0,19.7904,19.8395,19.7413,19.8395,264100.0
2010-04-22 15:30:00,20.21,20.24,20.17,20.18,561700.0,19.8395,19.8689,19.8002,19.81,561700.0
2010-04-23 09:30:00,20.11,20.24,20.06,20.2,159100.0,19.7413,19.8689,19.6922,19.8297,159100.0
2010-04-23 10:00:00,20.2,20.36,20.19,20.2,200000.0,19.8297,19.9867,19.8198,19.8297,200000.0
2010-04-23 10:30:00,20.2,20.22,20.04,20.07,360900.0,19.8297,19.8493,19.6726,19.702,360900.0
2010-04-23 11:00:00,20.08,20.11,19.96,19.99,217100.0,19.7119,19.7413,19.5941,19.6235,217100.0
2010-04-23 11:30:00,20.0,20.07,19.99,20.06,152700.0,19.6333,19.702,19.6235,19.6922,152700.0
2010-04-23 12:00:00,20.06,20.1,20.06,20.07,109500.0,19.6922,19.7315,19.6922,19.702,109500.0
2010-04-23 12:30:00,20.07,20.11,20.05,20.09,182700.0,19.702,19.7413,19.6824,19.7217,182700.0
2010-04-23 13:00:00,20.09,20.21,20.09,20.15,169000.0,19.7217,19.8395,19.7217,19.7806,169000.0
2010-04-23 13:30:00,20.15,20.17,20.1,20.16,150400.0,19.7806,19.8002,19.7315,19.7904,150400.0
2010-04-23 14:00:00,20.16,20.22,20.13,20.2,252500.0,19.7904,19.8493,19.7609,19.8297,252500.0
2010-04-23 14:30:00,20.2,20.26,20.19,20.24,151100.0,19.8297,19.8886,19.8198,19.8689,151100.0
2010-04-23 15:00:00,20.25,20.25,20.19,20.2,219400.0,19.8787,19.8787,19.8198,19.8297,219400.0
2010-04-23 15:30:00,20.2,20.26,20.07,20.08,1273800.0,19.8297,19.8886,19.702,19.7119,1273800.0
2010-04-26 09:30:00,20.02,20.05,19.48,19.5,682200.0,19.653,19.6824,19.1229,19.1425,682200.0
2010-04-26 10:00:00,19.51,19.74,19.38,19.56,538000.0,19.1523,19.3781,19.0247,19.2014,538000.0
2010-04-26 10:30:00,19.56,19.69,19.5,19.66,272600.0,19.2014,19.329,19.1425,19.2996,272600.0
2010-04-26 11:00:00,19.65,19.8,19.65,19.78,186900.0,19.2897,19.437,19.2897,19.4174,186900.0
2010-04-26 11:30:00,19.78,19.83,19.77,19.79,115000.0,19.4174,19.4664,19.4075,19.4272,115000.0
2010-04-26 12:00:00,19.78,19.79,19.73,19.75,181500.0,19.4174,19.4272,19.3683,19.3879,181500.0
2010-04-26 12:30:00,19.75,19.8,19.71,19.8,102900.0,19.3879,19.437,19.3486,19.437,102900.0
2010-04-26 13:00:00,19.8,19.8,19.75,19.75,61700.0,19.437,19.437,19.3879,19.3879,61700.0
2010-04-26 13:30:00,19.76,19.78,19.67,19.73,207900.0,19.3977,19.4174,19.3094,19.3683,207900.0
2010-04-26 14:00:00,19.73,19.81,19.7,19.8,176500.0,19.3683,19.4468,19.3388,19.437,176500.0
2010-04-26 14:30:00,19.8,19.93,19.77,19.87,319900.0,19.437,19.5646,19.4075,19.5057,319900.0
2010-04-26 15:00:00,19.86,19.9,19.82,19.89,292800.0,19.4959,19.5352,19.4566,19.5253,292800.0
2010-04-26 15:30:00,19.89,19.95,19.87,19.91,740100.0,19.5253,19.5842,19.5057,19.545,740100.0
2010-04-27 09:30:00,19.87,19.89,19.65,19.87,216300.0,19.5057,19.5253,19.2897,19.5057,216300.0
2010-04-27 10:00:00,19.88,20.06,19.88,20.04,224700.0,19.5155,19.6922,19.5155,19.6726,224700.0
2010-04-27 10:30:00,20.05,20.18,20.02,20.08,357200.0,19.6824,19.81,19.653,19.7119,357200.0
2010-04-27 11:00:00,20.07,20.08,19.67,19.72,242000.0,19.702,19.7119,19.3094,19.3585,242000.0
2010-04-27 11:30:00,19.71,19.79,19.6,19.7,196300.0,19.3486,19.4272,19.2407,19.3388,196300.0
2010-04-27 12:00:00,19.7,19.76,19.6,19.64,120200.0,19.3388,19.3977,19.2407,19.2799,120200.0
2010-04-27 12:30:00,19.63,19.72,19.56,19.71,96100.0,19.2701,19.3585,19.2014,19.3486,96100.0
2010-04-27 13:00:00,19.71,19.81,19.68,19.79,113400.0,19.3486,19.4468,19.3192,19.4272,113400.0
2010-04-27 13:30:00,19.8,19.83,19.73,19.74,77600.0,19.437,19.4664,19.3683,19.3781,77600.0
2010-04-27 14:00:00,19.73,19.78,19.66,19.74,232200.0,19.3683,19.4174,19.2996,19.3781,232200.0
2010-04-27 14:30:00,19.74,19.76,19.7,19.71,239900.0,19.3781,19.3977,19.3388,19.3486,239900.0
2010-04-27 15:00:00,19.7,19.82,19.7,19.75,280500.0,19.3388,19.4566,19.3388,19.3879,280500.0
2010-04-27 15:30:00,19.75,19.77,19.56,19.6,493300.0,19.3879,19.4075,19.2014,19.2407,493300.0
2010-04-28 09:30:00,19.68,20.0,19.58,19.83,266900.0,19.3192,19.6333,19.221,19.4664,266900.0
2010-04-28 10:00:00,19.81,19.9,19.72,19.87,138700.0,19.4468,19.5352,19.3585,19.5057,138700.0
2010-04-28 10:30:00,19.88,19.92,19.81,19.89,124900.0,19.5155,19.5548,19.4468,19.5253,124900.0
2010-04-28 11:00:00,19.9,19.95,19.85,19.87,221200.0,19.5352,19.5842,19.4861,19.5057,221200.0
2010-04-28 11:30:00,19.88,19.89,19.66,19.69,293600.0,19.5155,19.5253,19.2996,19.329,293600.0
2010-04-28 12:00:00,19.7,19.76,19.61,19.66,146900.0,19.3388,19.3977,19.2505,19.2996,146900.0
2010-04-28 12:30:00,19.66,19.71,19.63,19.69,63700.0,19.2996,19.3486,19.2701,19.329,63700.0
2010-04-28 13:00:00,19.68,19.77,19.68,19.72,48300.0,19.3192,19.4075,19.3192,19.3585,48300.0
2010-04-28 13:30:00,19.72,19.77,19.72,19.74,29500.0,19.3585,19.4075,19.3585,19.3781,29500.0
2010-04-28 14:00:00,19.75,19.91,19.74,19.86,129400.0,19.3879,19.545,19.3781,19.4959,129400.0
2010-04-28 14:30:00,19.85,19.93,19.84,19.91,145400.0,19.4861,19.5646,19.4763,19.545,145400.0
2010-04-28 15:00:00,19.9,19.94,19.81,19.83,131900.0,19.5352,19.5744,19.4468,19.4664,131900.0
2010-04-28 15:30:00,19.82,19.86,19.7,19.8,231100.0,19.4566,19.4959,19.3388,19.437,231100.0
2010-04-29 09:30:00,19.91,20.05,19.91,19.94,99300.0,19.545,19.6824,19.545,19.5744,99300.0
2010-04-29 10:00:00,19.95,20.04,19.88,20.0,131900.0,19.5842,19.6726,19.5155,19.6333,131900.0
2010-04-29 10:30:00,20.0,20.19,19.98,20.11,289000.0,19.6333,19.8198,19.6137,19.7413,289000.0
2010-04-29 11:00:00,20.1,20.15,20.08,20.14,160700.0,19.7315,19.7806,19.7119,19.7708,160700.0
2010-04-29 11:30:00,20.14,20.17,20.08,20.17,102800.0,19.7708,19.8002,19.7119,19.8002,102800.0
2010-04-29 12:00:00,20.17,20.2,20.11,20.16,140500.0,19.8002,19.8297,19.7413,19.7904,140500.0
2010-04-29 12:30:00,20.16,20.28,20.16,20.26,97500.0,19.7904,19.9082,19.7904,19.8886,97500.0
2010-04-29 13:00:00,20.26,20.27,20.2,20.21,108600.0,19.8886,19.8984,19.8297,19.8395,108600.0
2010-04-29 13:30:00,20.2,20.37,20.18,20.37,92400.0,19.8297,19.9965,19.81,19.9965,92400.0
2010-04-29 14:00:00,20.36,20.39,20.31,20.36,87700.0,19.9867,20.0162,19.9376,19.9867,87700.0
2010-04-29 14:30:00,20.35,20.38,20.3,20.32,119100.0,19.9769,20.0064,19.9278,19.9475,119100.0
2010-04-29 15:00:00,20.32,20.37,20.28,20.33,186600.0,19.9475,19.9965,19.9082,19.9573,186600.0
2010-04-29 15:30:00,20.33,20.38,20.29,20.29,507900.0,19.9573,20.0064,19.918,19.918,507900.0
2010-04-30 09:30:00,20.33,20.4,20.14,20.28,157600.0,19.9573,20.026,19.7708,19.9082,157600.0
2010-04-30 10:00:00,20.27,20.35,20.19,20.34,232300.0,19.8984,19.9769,19.8198,19.9671,232300.0
2010-04-30 10:30:00,20.34,20.41,20.3,20.36,194100.0,19.9671,20.0358,19.9278,19.9867,194100.0
2010-04-30 11:00:00,20.36,20.38,20.26,20.28,141300.0,19.9867,20.0064,19.8886,19.9082,141300.0
2010-04-30 11:30:00,20.27,20.35,20.27,20.34,135700.0,19.8984,19.9769,19.8984,19.9671,135700.0
2010-04-30 12:00:00,20.34,20.34,20.22,20.22,158200.0,19.9671,19.9671,19.8493,19.8493,158200.0
2010-04-30 12:30:00,20.22,20.25,20.09,20.12,120900.0,19.8493,19.8787,19.7217,19.7511,120900.0
2010-04-30 13:00:00,20.11,20.12,20.0,20.05,108500.0,19.7413,19.7511,19.6333,19.6824,108500.0
2010-04-30 13:30:00,20.05,20.13,20.01,20.08,123300.0,19.6824,19.7609,19.6431,19.7119,123300.0
2010-04-30 14:00:00,20.08,20.17,20.05,20.17,127500.0,19.7119,19.8002,19.6824,19.8002,127500.0
2010-04-30 14:30:00,20.17,20.19,20.09,20.16,187500.0,19.8002,19.8198,19.7217,19.7904,187500.0
2010-04-30 15:00:00,20.15,20.21,20.1,20.13,300800.0,19.7806,19.8395,19.7315,19.7609,300800.0
2010-04-30 15:30:00,20.13,20.14,20.0,20.11,733000.0,19.7609,19.7708,19.6333,19.7413,733000.0
2010-05-03 09:30:00,20.21,20.24,19.97,19.98,184800.0,19.8395,19.8689,19.6039,19.6137,184800.0
2010-05-03 10:00:00,19.97,20.1,19.92,20.0,125200.0,19.6039,19.7315,19.5548,19.6333,125200.0
2010-05-03 10:30:00,20.01,20.08,19.89,19.93,123600.0,19.6431,19.7119,19.5253,19.5646,123600.0
2010-05-03 11:00:00,19.92,19.96,19.91,19.96,109000.0,19.5548,19.5941,19.545,19.5941,109000.0
2010-05-03 11:30:00,19.95,20.01,19.93,20.0,73900.0,19.5842,19.6431,19.5646,19.6333,73900.0
2010-05-03 12:00:00,20.0,20.12,20.0,20.11,72400.0,19.6333,19.7511,19.6333,19.7413,72400.0
2010-05-03 12:30:00,20.11,20.15,20.09,20.13,141800.0,19.7413,19.7806,19.7217,19.7609,141800.0
2010-05-03 13:00:00,20.13,20.13,20.05,20.08,116300.0,19.7609,19.7609,19.6824,19.7119,116300.0
2010-05-03 13:30:00,20.08,20.12,20.04,20.09,224800.0,19.7119,19.7511,19.6726,19.7217,224800.0
2010-05-03 14:00:00,20.09,20.18,20.06,20.17,126300.0,19.7217,19.81,19.6922,19.8002,126300.0
2010-05-03 14:30:00,20.17,20.18,20.13,20.15,97800.0,19.8002,19.81,19.7609,19.7806,97800.0
2010-05-03 15:00:00,20.15,20.16,20.07,20.07,227500.0,19.7806,19.7904,19.702,19.702,227500.0
2010-05-03 15:30:00,20.07,20.13,20.05,20.11,336400.0,19.702,19.7609,19.6824,19.7413,336400.0
2010-05-04 09:30:00,19.82,19.89,19.57,19.75,213500.0,19.4566,19.5253,19.2112,19.3879,213500.0
2010-05-04 10:00:00,19.76,19.79,19.66,19.74,165100.0,19.3977,19.4272,19.2996,19.3781,165100.0
2010-05-04 10:30:00,19.74,19.76,19.46,19.47,311500.0,19.3781,19.3977,19.1032,19.113,311500.0
2010-05-04 11:00:00,19.47,19.61,19.43,19.46,220700.0,19.113,19.2505,19.0738,19.1032,220700.0
2010-05-04 11:30:00,19.46,19.57,19.44,19.48,171500.0,19.1032,19.2112,19.0836,19.1229,171500.0
2010-05-04 12:00:00,19.49,19.51,19.35,19.39,153600.0,19.1327,19.1523,18.9952,19.0345,153600.0
2010-05-04 12:30:00,19.39,19.56,19.37,19.53,146100.0,19.0345,19.2014,19.0149,19.1719,146100.0
2010-05-04 13:00:00,19.53,19.54,19.42,19.46,143700.0,19.1719,19.1818,19.064,19.1032,143700.0
2010-05-04 13:30:00,19.46,19.66,19.46,19.62,300000.0,19.1032,19.2996,19.1032,19.2603,300000.0
2010-05-04 14:00:00,19.62,19.68,19.57,19.59,229900.0,19.2603,19.3192,19.2112,19.2308,229900.0
2010-05-04 14:30:00,19.6,19.67,19.58,19.61,255200.0,19.2407,19.3094,19.221,19.2505,255200.0
2010-05-04 15:00:00,19.6,19.81,19.54,19.8,488900.0,19.2407,19.4468,19.1818,19.437,488900.0
2010-05-04 15:30:00,19.8,19.82,19.61,19.69,792300.0,19.437,19.4566,19.2505,19.329,792300.0
2010-05-05 09:30:00,18.65,19.08,18.13,19.06,1042300.0,18.3081,18.7302,17.7976,18.7106,1042300.0
2010-05-05 10:00:00,19.08,19.56,18.94,19.47,790500.0,18.7302,19.2014,18.5928,19.113,790500.0
2010-05-05 10:30:00,19.45,20.04,19.33,19.66,827100.0,19.0934,19.6726,18.9756,19.2996,827100.0
2010-05-05 11:00:00,19.65,19.65,19.39,19.5,302600.0,19.2897,19.2897,19.0345,19.1425,302600.0
2010-05-05 11:30:00,19.5,19.66,19.49,19.59,206600.0,19.1425,19.2996,19.1327,19.2308,206600.0
2010-05-05 12:00:00,19.59,19.64,19.5,19.53,192000.0,19.2308,19.2799,19.1425,19.1719,192000.0
2010-05-05 12:30:00,19.52,19.55,19.49,19.51,154500.0,19.1621,19.1916,19.1327,19.1523,154500.0
2010-05-05 13:00:00,19.51,19.67,19.42,19.58,154700.0,19.1523,19.3094,19.064,19.221,154700.0
2010-05-05 13:30:00,19.58,19.64,19.5,19.55,116500.0,19.221,19.2799,19.1425,19.1916,116500.0
2010-05-05 14:00:00,19.55,19.61,19.54,19.56,185000.0,19.1916,19.2505,19.1818,19.2014,185000.0
2010-05-05 14:30:00,19.56,19.59,19.43,19.52,321200.0,19.2014,19.2308,19.0738,19.1621,321200.0
2010-05-05 15:00:00,19.52,19.6,19.49,19.54,226400.0,19.1621,19.2407,19.1327,19.1818,226400.0
2010-05-05 15:30:00,19.55,19.61,19.45,19.58,626500.0,19.1916,19.2505,19.0934,19.221,626500.0
2010-05-06 09:30:00,19.67,20.47,19.67,20.4,987500.0,19.3094,20.0947,19.3094,20.026,987500.0
2010-05-06 10:00:00,20.39,20.77,20.39,20.74,899700.0,20.0162,20.3892,20.0162,20.3598,899700.0
2010-05-06 10:30:00,20.74,20.93,20.45,20.48,721100.0,20.3598,20.5463,20.0751,20.1045,721100.0
2010-05-06 11:00:00,20.48,20.65,20.32,20.4,695100.0,20.1045,20.2714,19.9475,20.026,695100.0
2010-05-06 11:30:00,20.39,20.52,20.35,20.51,444500.0,20.0162,20.1438,19.9769,20.134,444500.0
2010-05-06 12:00:00,20.51,20.56,20.4,20.45,374400.0,20.134,20.1831,20.026,20.0751,374400.0
2010-05-06 12:30:00,20.44,20.47,20.38,20.4,264900.0,20.0653,20.0947,20.0064,20.026,264900.0
2010-05-06 13:00:00,20.4,20.45,20.18,20.2,451300.0,20.026,20.0751,19.81,19.8297,451300.0
2010-05-06 13:30:00,20.2,20.25,20.15,20.16,286500.0,19.8297,19.8787,19.7806,19.7904,286500.0
2010-05-06 14:00:00,20.17,20.27,20.0,20.02,637800.0,19.8002,19.8984,19.6333,19.653,637800.0
2010-05-06 14:30:00,20.02,20.05,18.36,19.56,687900.0,19.653,19.6824,18.0234,19.2014,687900.0
2010-05-06 15:00:00,19.55,20.04,18.25,19.97,615900.0,19.1916,19.6726,17.9154,19.6039,615900.0
2010-05-06 15:30:00,19.97,20.29,19.89,20.1,1181800.0,19.6039,19.918,19.5253,19.7315,1181800.0
2010-05-07 09:30:00,20.06,20.43,19.82,20.34,451600.0,19.6922,20.0554,19.4566,19.9671,451600.0
2010-05-07 10:00:00,20.34,20.35,19.66,19.77,422900.0,19.9671,19.9769,19.2996,19.4075,422900.0
2010-05-07 10:30:00,19.82,20.04,19.76,19.88,412100.0,19.4566,19.6726,19.3977,19.5155,412100.0
2010-05-07 11:00:00,19.87,20.5,19.85,20.27,590800.0,19.5057,20.1242,19.4861,19.8984,590800.0
2010-05-07 11:30:00,20.27,20.4,20.1,20.35,332500.0,19.8984,20.026,19.7315,19.9769,332500.0
2010-05-07 12:00:00,20.35,20.38,20.04,20.11,335600.0,19.9769,20.0064,19.6726,19.7413,335600.0
2010-05-07 12:30:00,20.11,20.11,19.94,19.96,305600.0,19.7413,19.7413,19.5744,19.5941,305600.0
2010-05-07 13:00:00,19.95,19.99,19.77,19.8,241400.0,19.5842,19.6235,19.4075,19.437,241400.0
2010-05-07 13:30:00,19.8,20.05,19.78,19.88,290700.0,19.437,19.6824,19.4174,19.5155,290700.0
2010-05-07 14:00:00,19.89,19.94,19.68,19.69,263500.0,19.5253,19.5744,19.3192,19.329,263500.0
2010-05-07 14:30:00,19.68,19.84,19.67,19.72,303800.0,19.3192,19.4763,19.3094,19.3585,303800.0
2010-05-07 15:00:00,19.72,19.75,19.54,19.66,555300.0,19.3585,19.3879,19.1818,19.2996,555300.0
2010-05-07 15:30:00,19.67,19.69,19.55,19.64,900800.0,19.3094,19.329,19.1916,19.2799,900800.0
2010-05-10 09:30:00,20.3,20.62,20.13,20.5,318200.0,19.9278,20.242,19.7609,20.1242,318200.0
2010-05-10 10:00:00,20.5,20.59,20.38,20.4,251800.0,20.1242,20.2125,20.0064,20.026,251800.0
2010-05-10 10:30:00,20.4,20.49,20.27,20.36,200600.0,20.026,20.1143,19.8984,19.9867,200600.0
2010-05-10 11:00:00,20.37,20.46,20.34,20.41,114000.0,19.9965,20.0849,19.9671,20.0358,114000.0
2010-05-10 11:30:00,20.42,20.59,20.4,20.58,139300.0,20.0456,20.2125,20.026,20.2027,139300.0
2010-05-10 12:00:00,20.58,20.59,20.52,20.54,88400.0,20.2027,20.2125,20.1438,20.1634,88400.0
2010-05-10 12:30:00,20.55,20.61,20.53,20.53,136300.0,20.1732,20.2321,20.1536,20.1536,136300.0
2010-05-10 13:00:00,20.53,20.54,20.38,20.47,130500.0,20.1536,20.1634,20.0064,20.0947,130500.0
2010-05-10 13:30:00,20.47,20.51,20.4,20.44,114500.0,20.0947,20.134,20.026,20.0653,114500.0
2010-05-10 14:00:00,20.44,20.46,20.37,20.39,202700.0,20.0653,20.0849,19.9965,20.0162,202700.0
2010-05-10 14:30:00,20.4,20.51,20.36,20.51,177900.0,20.026,20.134,19.9867,20.134,177900.0
2010-05-10 15:00:00,20.5,20.5,20.43,20.48,218200.0,20.1242,20.1242,20.0554,20.1045,218200.0
2010-05-10 15:30:00,20.48,20.62,20.45,20.61,382500.0,20.1045,20.242,20.0751,20.2321,382500.0
2010-05-11 09:30:00,20.32,20.52,20.21,20.46,180600.0,19.9475,20.1438,19.8395,20.0849,180600.0
2010-05-11 10:00:00,20.46,20.55,20.35,20.53,231000.0,20.0849,20.1732,19.9769,20.1536,231000.0
2010-05-11 10:30:00,20.52,20.64,20.5,20.6,246000.0,20.1438,20.2616,20.1242,20.2223,246000.0
2010-05-11 11:00:00,20.59,20.74,20.59,20.74,185400.0,20.2125,20.3598,20.2125,20.3598,185400.0
2010-05-11 11:30:00,20.73,20.81,20.66,20.73,134100.0,20.3499,20.4285,20.2812,20.3499,134100.0
2010-05-11 12:00:00,20.75,20.85,20.73,20.83,159400.0,20.3696,20.4677,20.3499,20.4481,159400.0
2010-05-11 12:30:00,20.82,20.87,20.78,20.86,103200.0,20.4383,20.4874,20.399,20.4776,103200.0
2010-05-11 13:00:00,20.87,20.91,20.81,20.86,187600.0,20.4874,20.5266,20.4285,20.4776,187600.0
2010-05-11 13:30:00,20.85,20.95,20.84,20.9,214400.0,20.4677,20.5659,20.4579,20.5168,214400.0
2010-05-11 14:00:00,20.9,20.9,20.68,20.72,243100.0,20.5168,20.5168,20.3009,20.3401,243100.0
2010-05-11 14:30:00,20.72,20.76,20.64,20.68,384000.0,20.3401,20.3794,20.2616,20.3009,384000.0
2010-05-11 15:00:00,20.68,20.68,20.46,20.64,428400.0,20.3009,20.3009,20.0849,20.2616,428400.0
2010-05-11 15:30:00,20.64,20.69,20.57,20.57,525300.0,20.2616,20.3107,20.1929,20.1929,525300.0
2010-05-12 09:30:00,20.72,21.2,20.71,21.18,324300.0,20.3401,20.8113,20.3303,20.7917,324300.0
2010-05-12 10:00:00,21.18,21.31,21.11,21.29,278800.0,20.7917,20.9193,20.723,20.8997,278800.0
2010-05-12 10:30:00,21.29,21.31,21.2,21.24,294700.0,20.8997,20.9193,20.8113,20.8506,294700.0
2010-05-12 11:00:00,21.24,21.36,21.15,21.16,227200.0,20.8506,20.9684,20.7622,20.7721,227200.0
2010-05-12 11:30:00,21.16,21.45,21.16,21.45,197000.0,20.7721,21.0567,20.7721,21.0567,197000.0
2010-05-12 12:00:00,21.44,21.5,21.39,21.47,183600.0,21.0469,21.1058,20.9978,21.0764,183600.0
2010-05-12 12:30:00,21.48,21.5,21.44,21.49,165600.0,21.0862,21.1058,21.0469,21.096,165600.0
2010-05-12 13:00:00,21.49,21.53,21.42,21.5,260000.0,21.096,21.1353,21.0273,21.1058,260000.0
2010-05-12 13:30:00,21.5,21.6,21.43,21.58,304900.0,21.1058,21.204,21.0371,21.1844,304900.0
2010-05-12 14:00:00,21.57,21.74,21.57,21.73,388900.0,21.1745,21.3414,21.1745,21.3316,388900.0
2010-05-12 14:30:00,21.73,21.74,21.6,21.64,234000.0,21.3316,21.3414,21.204,21.2433,234000.0
2010-05-12 15:00:00,21.63,21.69,21.63,21.68,267700.0,21.2334,21.2923,21.2334,21.2825,267700.0
2010-05-12 15:30:00,21.68,21.72,21.65,21.7,609800.0,21.2825,21.3218,21.2531,21.3022,609800.0
2010-05-13 09:30:00,21.58,22.25,21.58,22.1,771900.0,21.1844,21.8421,21.1844,21.6948,771900.0
2010-05-13 10:00:00,22.09,22.53,22.09,22.48,595100.0,21.685,22.1169,21.685,22.0679,595100.0
2010-05-13 10:30:00,22.48,22.67,22.48,22.55,400700.0,22.0679,22.2544,22.0679,22.1366,400700.0
2010-05-13 11:00:00,22.55,22.57,22.49,22.55,400800.0,22.1366,22.1562,22.0777,22.1366,400800.0
2010-05-13 11:30:00,22.54,22.66,22.54,22.62,389600.0,22.1268,22.2446,22.1268,22.2053,389600.0
2010-05-13 12:00:00,22.62,22.82,22.59,22.82,495500.0,22.2053,22.4016,22.1758,22.4016,495500.0
2010-05-13 12:30:00,22.82,22.92,22.75,22.77,568600.0,22.4016,22.4998,22.3329,22.3525,568600.0
2010-05-13 13:00:00,22.77,22.91,22.64,22.89,377800.0,22.3525,22.49,22.2249,22.4703,377800.0
2010-05-13 13:30:00,22.88,23.0,22.84,22.97,521700.0,22.4605,22.5783,22.4213,22.5489,521700.0
2010-05-13 14:00:00,22.96,23.04,22.81,22.85,455200.0,22.5391,22.6176,22.3918,22.4311,455200.0
2010-05-13 14:30:00,22.85,22.85,22.66,22.68,344100.0,22.4311,22.4311,22.2446,22.2642,344100.0
2010-05-13 15:00:00,22.68,22.71,22.51,22.59,403700.0,22.2642,22.2936,22.0973,22.1758,403700.0
2010-05-13 15:30:00,22.58,22.67,22.49,22.6,1087100.0,22.166,22.2544,22.0777,22.1857,1087100.0
2010-05-14 09:30:00,22.39,22.58,22.13,22.32,385000.0,21.9795,22.166,21.7243,21.9108,385000.0
2010-05-14 10:00:00,22.32,22.53,22.25,22.43,566500.0,21.9108,22.1169,21.8421,22.0188,566500.0
2010-05-14 10:30:00,22.42,22.45,22.28,22.4,343300.0,22.009,22.0384,21.8715,21.9893,343300.0
2010-05-14 11:00:00,22.4,22.45,22.34,22.34,682000.0,21.9893,22.0384,21.9304,21.9304,682000.0
2010-05-14 11:30:00,22.34,22.41,22.33,22.37,538900.0,21.9304,21.9991,21.9206,21.9599,538900.0
2010-05-14 12:00:00,22.37,22.53,22.28,22.5,652900.0,21.9599,22.1169,21.8715,22.0875,652900.0
2010-05-14 12:30:00,22.5,22.71,22.47,22.69,526400.0,22.0875,22.2936,22.058,22.274,526400.0
2010-05-14 13:00:00,22.69,22.75,22.43,22.52,277900.0,22.274,22.3329,22.0188,22.1071,277900.0
2010-05-14 13:30:00,22.51,22.52,22.41,22.45,388300.0,22.0973,22.1071,21.9991,22.0384,388300.0
2010-05-14 14:00:00,22.44,22.48,22.35,22.36,330700.0,22.0286,22.0679,21.9402,21.9501,330700.0
2010-05-14 14:30:00,22.36,22.44,22.36,22.39,345200.0,21.9501,22.0286,21.9501,21.9795,345200.0
2010-05-14 15:00:00,22.39,22.42,22.3,22.34,457100.0,21.9795,22.009,21.8912,21.9304,457100.0
2010-05-14 15:30:00,22.34,22.48,22.3,22.44,582300.0,21.9304,22.0679,21.8912,22.0286,582300.0
2010-05-17 09:30:00,22.44,22.77,22.28,22.39,370100.0,22.0286,22.3525,21.8715,21.9795,370100.0
2010-05-17 10:00:00,22.38,22.4,22.25,22.3,240500.0,21.9697,21.9893,21.8421,21.8912,240500.0
2010-05-17 10:30:00,22.31,22.42,22.28,22.34,202700.0,21.901,22.009,21.8715,21.9304,202700.0
2010-05-17 11:00:00,22.34,22.38,22.18,22.24,208300.0,21.9304,21.9697,21.7734,21.8323,208300.0
2010-05-17 11:30:00,22.23,22.27,22.21,22.23,278800.0,21.8224,21.8617,21.8028,21.8224,278800.0
2010-05-17 12:00:00,22.22,22.26,22.05,22.15,363200.0,21.8126,21.8519,21.6457,21.7439,363200.0
2010-05-17 12:30:00,22.15,22.27,22.12,22.13,252700.0,21.7439,21.8617,21.7145,21.7243,252700.0
2010-05-17 13:00:00,22.12,22.19,22.08,22.16,183400.0,21.7145,21.7832,21.6752,21.7537,183400.0
2010-05-17 13:30:00,22.15,22.22,22.08,22.15,179800.0,21.7439,21.8126,21.6752,21.7439,179800.0
2010-05-17 14:00:00,22.14,22.22,22.12,22.15,221400.0,21.7341,21.8126,21.7145,21.7439,221400.0
2010-05-17 14:30:00,22.14,22.36,22.14,22.3,362900.0,21.7341,21.9501,21.7341,21.8912,362900.0
2010-05-17 15:00:00,22.31,22.41,22.2,22.27,367600.0,21.901,21.9991,21.793,21.8617,367600.0
2010-05-17 15:30:00,22.27,22.45,22.27,22.42,696400.0,21.8617,22.0384,21.8617,22.009,696400.0
2010-05-18 09:30:00,22.6,23.01,22.6,22.76,345700.0,22.1857,22.5881,22.1857,22.3427,345700.0
2010-05-18 10:00:00,22.75,22.91,22.65,22.79,256000.0,22.3329,22.49,22.2347,22.3722,256000.0
2010-05-18 10:30:00,22.79,22.79,22.59,22.72,346100.0,22.3722,22.3722,22.1758,22.3035,346100.0
2010-05-18 11:00:00,22.71,22.74,22.64,22.7,261400.0,22.2936,22.3231,22.2249,22.2838,261400.0
2010-05-18 11:30:00,22.71,22.71,22.41,22.44,210700.0,22.2936,22.2936,21.9991,22.0286,210700.0
2010-05-18 12:00:00,22.45,22.54,22.39,22.51,365000.0,22.0384,22.1268,21.9795,22.0973,365000.0
2010-05-18 12:30:00,22.5,22.57,22.42,22.46,462600.0,22.0875,22.1562,22.009,22.0482,462600.0
2010-05-18 13:00:00,22.46,22.48,22.29,22.4,498100.0,22.0482,22.0679,21.8813,21.9893,498100.0
2010-05-18 13:30:00,22.4,22.44,22.3,22.3,414400.0,21.9893,22.0286,21.8912,21.8912,414400.0
2010-05-18 14:00:00,22.31,22.38,22.2,22.24,398400.0,21.901,21.9697,21.793,21.8323,398400.0
2010-05-18 14:30:00,22.24,22.27,22.08,22.15,505200.0,21.8323,21.8617,21.6752,21.7439,505200.0
2010-05-18 15:00:00,22.15,22.24,22.08,22.17,584100.0,21.7439,21.8323,21.6752,21.7635,584100.0
2010-05-18 15:30:00,22.17,22.19,22.06,22.07,852800.0,21.7635,21.7832,21.6556,21.6654,852800.0
2010-05-19 09:30:00,21.95,22.11,21.65,21.79,644100.0,21.5476,21.7046,21.2531,21.3905,644100.0
2010-05-19 10:00:00,21.8,21.85,21.57,21.59,523300.0,21.4003,21.4494,21.1745,21.1942,523300.0
2010-05-19 10:30:00,21.59,21.68,21.4,21.53,442100.0,21.1942,21.2825,21.0077,21.1353,442100.0
2010-05-19 11:00:00,21.53,21.64,21.45,21.45,344100.0,21.1353,21.2433,21.0567,21.0567,344100.0
2010-05-19 11:30:00,21.45,21.49,21.3,21.4,319200.0,21.0567,21.096,20.9095,21.0077,319200.0
2010-05-19 12:00:00,21.39,21.77,21.39,21.7,297100.0,20.9978,21.3709,20.9978,21.3022,297100.0
2010-05-19 12:30:00,21.69,21.73,21.54,21.73,330600.0,21.2923,21.3316,21.1451,21.3316,330600.0
2010-05-19 13:00:00,21.74,21.82,21.64,21.76,254300.0,21.3414,21.42,21.2433,21.3611,254300.0
2010-05-19 13:30:00,21.76,21.89,21.74,21.87,202700.0,21.3611,21.4887,21.3414,21.469,202700.0
2010-05-19 14:00:00,21.87,21.9,21.72,21.76,280800.0,21.469,21.4985,21.3218,21.3611,280800.0
2010-05-19 14:30:00,21.76,21.79,21.62,21.74,415000.0,21.3611,21.3905,21.2236,21.3414,415000.0
2010-05-19 15:00:00,21.75,21.79,21.59,21.73,322300.0,21.3512,21.3905,21.1942,21.3316,322300.0
2010-05-19 15:30:00,21.73,21.87,21.71,21.81,641600.0,21.3316,21.469,21.312,21.4101,641600.0
2010-05-20 09:30:00,21.39,21.4,20.99,21.0,623600.0,20.9978,21.0077,20.6052,20.615,623600.0
2010-05-20 10:00:00,21.0,21.07,20.78,20.87,620200.0,20.615,20.6837,20.399,20.4874,620200.0
2010-05-20 10:30:00,20.87,20.9,20.55,20.56,831500.0,20.4874,20.5168,20.1732,20.1831,831500.0
2010-05-20 11:00:00,20.56,20.79,20.52,20.78,494200.0,20.1831,20.4088,20.1438,20.399,494200.0
2010-05-20 11:30:00,20.78,20.87,20.72,20.83,346400.0,20.399,20.4874,20.3401,20.4481,346400.0
2010-05-20 12:00:00,20.83,20.89,20.66,20.72,371100.0,20.4481,20.507,20.2812,20.3401,371100.0
2010-05-20 12:30:00,20.72,20.82,20.68,20.72,526700.0,20.3401,20.4383,20.3009,20.3401,526700.0
2010-05-20 13:00:00,20.71,21.06,20.7,20.91,647500.0,20.3303,20.6739,20.3205,20.5266,647500.0
2010-05-20 13:30:00,20.92,21.02,20.89,20.93,442400.0,20.5365,20.6346,20.507,20.5463,442400.0
2010-05-20 14:00:00,20.93,21.13,20.8,21.01,376400.0,20.5463,20.7426,20.4187,20.6248,376400.0
2010-05-20 14:30:00,21.01,21.18,20.98,21.01,445200.0,20.6248,20.7917,20.5954,20.6248,445200.0
2010-05-20 15:00:00,21.01,21.07,20.9,20.91,490900.0,20.6248,20.6837,20.5168,20.5266,490900.0
2010-05-20 15:30:00,20.91,20.98,20.7,20.72,1128900.0,20.5266,20.5954,20.3205,20.3401,1128900.0
2010-05-21 09:30:00,20.03,21.0,20.03,20.89,576900.0,19.6628,20.615,19.6628,20.507,576900.0
2010-05-21 10:00:00,20.88,21.11,20.81,20.84,320400.0,20.4972,20.723,20.4285,20.4579,320400.0
2010-05-21 10:30:00,20.85,21.01,20.81,20.93,240800.0,20.4677,20.6248,20.4285,20.5463,240800.0
2010-05-21 11:00:00,20.95,21.22,20.92,21.14,283500.0,20.5659,20.831,20.5365,20.7524,283500.0
2010-05-21 11:30:00,21.14,21.23,21.06,21.09,210600.0,20.7524,20.8408,20.6739,20.7033,210600.0
2010-05-21 12:00:00,21.09,21.1,20.97,21.01,231900.0,20.7033,20.7132,20.5855,20.6248,231900.0
2010-05-21 12:30:00,21.01,21.04,20.88,20.94,165400.0,20.6248,20.6543,20.4972,20.5561,165400.0
2010-05-21 13:00:00,20.95,21.03,20.89,20.92,130500.0,20.5659,20.6444,20.507,20.5365,130500.0
2010-05-21 13:30:00,20.93,21.05,20.91,21.05,266400.0,20.5463,20.6641,20.5266,20.6641,266400.0
2010-05-21 14:00:00,21.05,21.07,20.88,20.94,378100.0,20.6641,20.6837,20.4972,20.5561,378100.0
2010-05-21 14:30:00,20.95,20.98,20.79,20.89,312000.0,20.5659,20.5954,20.4088,20.507,312000.0
2010-05-21 15:00:00,20.89,20.95,20.77,20.89,445700.0,20.507,20.5659,20.3892,20.507,445700.0
2010-05-21 15:30:00,20.9,21.14,20.85,21.14,649300.0,20.5168,20.7524,20.4677,20.7524,649300.0
2010-05-24 09:30:00,21.01,21.04,20.63,20.88,334100.0,20.6248,20.6543,20.2518,20.4972,334100.0
2010-05-24 10:00:00,20.88,21.13,20.88,21.12,261600.0,20.4972,20.7426,20.4972,20.7328,261600.0
2010-05-24 10:30:00,21.12,21.18,20.85,20.93,190100.0,20.7328,20.7917,20.4677,20.5463,190100.0
2010-05-24 11:00:00,20.93,20.96,20.86,20.94,272400.0,20.5463,20.5757,20.4776,20.5561,272400.0
2010-05-24 11:30:00,20.94,21.03,20.89,20.93,177800.0,20.5561,20.6444,20.507,20.5463,177800.0
2010-05-24 12:00:00,20.94,21.01,20.92,20.99,109500.0,20.5561,20.6248,20.5365,20.6052,109500.0
2010-05-24 12:30:00,21.0,21.04,20.95,21.02,116400.0,20.615,20.6543,20.5659,20.6346,116400.0
2010-05-24 13:00:00,21.03,21.08,21.0,21.01,177700.0,20.6444,20.6935,20.615,20.6248,177700.0
2010-05-24 13:30:00,21.01,21.09,21.0,21.03,249400.0,20.6248,20.7033,20.615,20.6444,249400.0
2010-05-24 14:00:00,21.04,21.09,20.98,21.02,155900.0,20.6543,20.7033,20.5954,20.6346,155900.0
2010-05-24 14:30:00,21.01,21.03,20.87,20.91,237800.0,20.6248,20.6444,20.4874,20.5266,237800.0
2010-05-24 15:00:00,20.91,20.94,20.82,20.92,258400.0,20.5266,20.5561,20.4383,20.5365,258400.0
2010-05-24 15:30:00,20.93,20.99,20.78,20.79,593100.0,20.5463,20.6052,20.399,20.4088,593100.0
2010-05-25 09:30:00,20.24,20.3,19.96,20.21,313300.0,19.8689,19.9278,19.5941,19.8395,313300.0
2010-05-25 10:00:00,20.22,20.42,20.19,20.24,259400.0,19.8493,20.0456,19.8198,19.8689,259400.0
2010-05-25 10:30:00,20.24,20.3,20.12,20.19,198300.0,19.8689,19.9278,19.7511,19.8198,198300.0
2010-05-25 11:00:00,20.19,20.3,20.16,20.22,210600.0,19.8198,19.9278,19.7904,19.8493,210600.0
2010-05-25 11:30:00,20.22,20.26,20.14,20.25,189800.0,19.8493,19.8886,19.7708,19.8787,189800.0
2010-05-25 12:00:00,20.26,20.35,20.24,20.25,241700.0,19.8886,19.9769,19.8689,19.8787,241700.0
2010-05-25 12:30:00,20.25,20.3,20.17,20.26,176100.0,19.8787,19.9278,19.8002,19.8886,176100.0
2010-05-25 13:00:00,20.26,20.28,20.16,20.22,228600.0,19.8886,19.9082,19.7904,19.8493,228600.0
2010-05-25 13:30:00,20.23,20.24,20.11,20.16,222400.0,19.8591,19.8689,19.7413,19.7904,222400.0
2010-05-25 14:00:00,20.16,20.33,20.13,20.32,248200.0,19.7904,19.9573,19.7609,19.9475,248200.0
2010-05-25 14:30:00,20.33,20.47,20.29,20.4,366100.0,19.9573,20.0947,19.918,20.026,366100.0
2010-05-25 15:00:00,20.4,20.57,20.4,20.55,404500.0,20.026,20.1929,20.026,20.1732,404500.0
2010-05-25 15:30:00,20.55,20.65,20.53,20.61,698500.0,20.1732,20.2714,20.1536,20.2321,698500.0
2010-05-26 09:30:00,20.69,20.97,20.69,20.91,181700.0,20.3107,20.5855,20.3107,20.5266,181700.0
2010-05-26 10:00:00,20.92,21.14,20.92,21.13,316900.0,20.5365,20.7524,20.5365,20.7426,316900.0
2010-05-26 10:30:00,21.12,21.22,21.01,21.04,162900.0,20.7328,20.831,20.6248,20.6543,162900.0
2010-05-26 11:00:00,21.04,21.05,20.9,20.91,158400.0,20.6543,20.6641,20.5168,20.5266,158400.0
2010-05-26 11:30:00,20.91,20.99,20.86,20.95,125900.0,20.5266,20.6052,20.4776,20.5659,125900.0
2010-05-26 12:00:00,20.96,21.04,20.93,20.95,125000.0,20.5757,20.6543,20.5463,20.5659,125000.0
2010-05-26 12:30:00,20.96,20.99,20.85,20.97,106600.0,20.5757,20.6052,20.4677,20.5855,106600.0
2010-05-26 13:00:00,20.98,21.03,20.97,20.98,154300.0,20.5954,20.6444,20.5855,20.5954,154300.0
2010-05-26 13:30:00,20.97,21.08,20.96,21.03,132600.0,20.5855,20.6935,20.5757,20.6444,132600.0
2010-05-26 14:00:00,21.03,21.07,20.96,20.99,137600.0,20.6444,20.6837,20.5757,20.6052,137600.0
2010-05-26 14:30:00,20.99,21.01,20.81,20.86,206700.0,20.6052,20.6248,20.4285,20.4776,206700.0
2010-05-26 15:00:00,20.86,20.92,20.61,20.67,332600.0,20.4776,20.5365,20.2321,20.291,332600.0
2010-05-26 15:30:00,20.66,20.79,20.62,20.65,566800.0,20.2812,20.4088,20.242,20.2714,566800.0
2010-05-27 09:30:00,20.6,20.78,20.01,20.71,479000.0,20.2223,20.399,19.6431,20.3303,479000.0
2010-05-27 10:00:00,20.71,20.92,20.62,20.91,249700.0,20.3303,20.5365,20.242,20.5266,249700.0
2010-05-27 10:30:00,20.91,20.96,20.83,20.92,159300.0,20.5266,20.5757,20.4481,20.5365,159300.0
2010-05-27 11:00:00,20.92,20.97,20.83,20.85,208000.0,20.5365,20.5855,20.4481,20.4677,208000.0
2010-05-27 11:30:00,20.86,20.86,20.61,20.72,237500.0,20.4776,20.4776,20.2321,20.3401,237500.0
2010-05-27 12:00:00,20.72,20.73,20.62,20.64,168500.0,20.3401,20.3499,20.242,20.2616,168500.0
2010-05-27 12:30:00,20.64,20.65,20.58,20.6,142200.0,20.2616,20.2714,20.2027,20.2223,142200.0
2010-05-27 13:00:00,20.6,20.6,20.48,20.59,143400.0,20.2223,20.2223,20.1045,20.2125,143400.0
2010-05-27 13:30:00,20.58,20.61,20.53,20.59,205100.0,20.2027,20.2321,20.1536,20.2125,205100.0
2010-05-27 14:00:00,20.59,20.67,20.59,20.66,227000.0,20.2125,20.291,20.2125,20.2812,227000.0
2010-05-27 14:30:00,20.67,20.67,20.58,20.59,210200.0,20.291,20.291,20.2027,20.2125,210200.0
2010-05-27 15:00:00,20.6,20.71,20.59,20.66,268300.0,20.2223,20.3303,20.2125,20.2812,268300.0
2010-05-27 15:30:00,20.66,20.88,20.65,20.87,640900.0,20.2812,20.4972,20.2714,20.4874,640900.0
2010-05-28 09:30:00,20.86,20.95,20.65,20.75,133600.0,20.4776,20.5659,20.2714,20.3696,133600.0
2010-05-28 10:00:00,20.76,20.96,20.76,20.87,108800.0,20.3794,20.5757,20.3794,20.4874,108800.0
2010-05-28 10:30:00,20.86,20.92,20.73,20.82,153000.0,20.4776,20.5365,20.3499,20.4383,153000.0
2010-05-28 11:00:00,20.82,20.87,20.72,20.74,134600.0,20.4383,20.4874,20.3401,20.3598,134600.0
2010-05-28 11:30:00,20.74,20.87,20.71,20.82,86500.0,20.3598,20.4874,20.3303,20.4383,86500.0
2010-05-28 12:00:00,20.82,20.9,20.8,20.86,94800.0,20.4383,20.5168,20.4187,20.4776,94800.0
2010-05-28 12:30:00,20.86,20.87,20.63,20.72,329900.0,20.4776,20.4874,20.2518,20.3401,329900.0
2010-05-28 13:00:00,20.73,20.79,20.71,20.75,149900.0,20.3499,20.4088,20.3303,20.3696,149900.0
2010-05-28 13:30:00,20.75,20.78,20.63,20.64,120900.0,20.3696,20.399,20.2518,20.2616,120900.0
2010-05-28 14:00:00,20.64,20.65,20.54,20.64,166200.0,20.2616,20.2714,20.1634,20.2616,166200.0
2010-05-28 14:30:00,20.65,20.91,20.63,20.85,269300.0,20.2714,20.5266,20.2518,20.4677,269300.0
2010-05-28 15:00:00,20.85,20.94,20.81,20.92,186900.0,20.4677,20.5561,20.4285,20.5365,186900.0
2010-05-28 15:30:00,20.92,20.95,20.7,20.71,494600.0,20.5365,20.5659,20.3205,20.3303,494600.0
2010-06-01 09:30:00,20.54,20.59,20.37,20.4,130000.0,20.1634,20.2125,19.9965,20.026,130000.0
2010-06-01 10:00:00,20.41,20.79,20.41,20.73,191000.0,20.0358,20.4088,20.0358,20.3499,191000.0
2010-06-01 10:30:00,20.74,20.8,20.6,20.6,137000.0,20.3598,20.4187,20.2223,20.2223,137000.0
2010-06-01 11:00:00,20.6,20.61,20.5,20.58,97800.0,20.2223,20.2321,20.1242,20.2027,97800.0
2010-06-01 11:30:00,20.58,20.63,20.47,20.47,266500.0,20.2027,20.2518,20.0947,20.0947,266500.0
2010-06-01 12:00:00,20.48,20.61,20.47,20.6,130400.0,20.1045,20.2321,20.0947,20.2223,130400.0
2010-06-01 12:30:00,20.6,20.61,20.51,20.51,116300.0,20.2223,20.2321,20.134,20.134,116300.0
2010-06-01 13:00:00,20.52,20.72,20.52,20.69,214000.0,20.1438,20.3401,20.1438,20.3107,214000.0
2010-06-01 13:30:00,20.7,20.74,20.58,20.59,148000.0,20.3205,20.3598,20.2027,20.2125,148000.0
2010-06-01 14:00:00,20.59,20.59,20.47,20.53,236000.0,20.2125,20.2125,20.0947,20.1536,236000.0
2010-06-01 14:30:00,20.53,20.61,20.49,20.54,162800.0,20.1536,20.2321,20.1143,20.1634,162800.0
2010-06-01 15:00:00,20.55,20.56,20.33,20.38,329000.0,20.1732,20.1831,19.9573,20.0064,329000.0
2010-06-01 15:30:00,20.37,20.47,20.2,20.21,543100.0,19.9965,20.0947,19.8297,19.8395,543100.0
2010-06-02 09:30:00,20.42,20.55,20.36,20.45,114900.0,20.0456,20.1732,19.9867,20.0751,114900.0
2010-06-02 10:00:00,20.46,20.52,20.34,20.36,129100.0,20.0849,20.1438,19.9671,19.9867,129100.0
2010-06-02 10:30:00,20.37,20.41,20.27,20.33,116000.0,19.9965,20.0358,19.8984,19.9573,116000.0
2010-06-02 11:00:00,20.33,20.42,20.33,20.34,132000.0,19.9573,20.0456,19.9573,19.9671,132000.0
2010-06-02 11:30:00,20.35,20.45,20.32,20.4,130300.0,19.9769,20.0751,19.9475,20.026,130300.0
2010-06-02 12:00:00,20.4,20.48,20.32,20.34,202300.0,20.026,20.1045,19.9475,19.9671,202300.0
2010-06-02 12:30:00,20.34,20.46,20.33,20.45,85200.0,19.9671,20.0849,19.9573,20.0751,85200.0
2010-06-02 13:00:00,20.45,20.45,20.35,20.36,121100.0,20.0751,20.0751,19.9769,19.9867,121100.0
2010-06-02 13:30:00,20.36,20.38,20.25,20.25,93100.0,19.9867,20.0064,19.8787,19.8787,93100.0
2010-06-02 14:00:00,20.26,20.27,20.21,20.24,171800.0,19.8886,19.8984,19.8395,19.8689,171800.0
2010-06-02 14:30:00,20.25,20.45,20.23,20.43,160000.0,19.8787,20.0751,19.8591,20.0554,160000.0
2010-06-02 15:00:00,20.43,20.54,20.43,20.54,208500.0,20.0554,20.1634,20.0554,20.1634,208500.0
2010-06-02 15:30:00,20.54,20.68,20.52,20.67,325600.0,20.1634,20.3009,20.1438,20.291,325600.0
2010-06-03 09:30:00,20.73,21.21,20.73,21.2,306400.0,20.3499,20.8211,20.3499,20.8113,306400.0
2010-06-03 10:00:00,21.19,21.19,20.94,20.96,139000.0,20.8015,20.8015,20.5561,20.5757,139000.0
2010-06-03 10:30:00,20.96,21.04,20.9,20.92,178100.0,20.5757,20.6543,20.5168,20.5365,178100.0
2010-06-03 11:00:00,20.94,20.98,20.84,20.84,159600.0,20.5561,20.5954,20.4579,20.4579,159600.0
2010-06-03 11:30:00,20.84,20.92,20.84,20.91,179300.0,20.4579,20.5365,20.4579,20.5266,179300.0
2010-06-03 12:00:00,20.91,20.92,20.7,20.73,81800.0,20.5266,20.5365,20.3205,20.3499,81800.0
2010-06-03 12:30:00,20.73,20.8,20.71,20.8,98000.0,20.3499,20.4187,20.3303,20.4187,98000.0
2010-06-03 13:00:00,20.8,20.9,20.78,20.86,123100.0,20.4187,20.5168,20.399,20.4776,123100.0
2010-06-03 13:30:00,20.86,20.94,20.85,20.91,116600.0,20.4776,20.5561,20.4677,20.5266,116600.0
2010-06-03 14:00:00,20.9,21.04,20.89,20.99,186500.0,20.5168,20.6543,20.507,20.6052,186500.0
2010-06-03 14:30:00,20.98,21.07,20.96,21.01,218100.0,20.5954,20.6837,20.5757,20.6248,218100.0
2010-06-03 15:00:00,21.02,21.12,20.99,21.11,256200.0,20.6346,20.7328,20.6052,20.723,256200.0
2010-06-03 15:30:00,21.11,21.12,21.01,21.09,377900.0,20.723,20.7328,20.6248,20.7033,377900.0
2010-06-04 09:30:00,20.6,21.02,20.6,20.95,288200.0,20.2223,20.6346,20.2223,20.5659,288200.0
2010-06-04 10:00:00,20.93,21.04,20.84,21.0,186400.0,20.5463,20.6543,20.4579,20.615,186400.0
2010-06-04 10:30:00,20.99,21.02,20.87,20.89,144400.0,20.6052,20.6346,20.4874,20.507,144400.0
2010-06-04 11:00:00,20.89,21.01,20.88,20.95,263700.0,20.507,20.6248,20.4972,20.5659,263700.0
2010-06-04 11:30:00,20.95,21.05,20.94,21.03,173100.0,20.5659,20.6641,20.5561,20.6444,173100.0
2010-06-04 12:00:00,21.03,21.03,20.91,20.98,223400.0,20.6444,20.6444,20.5266,20.5954,223400.0
2010-06-04 12:30:00,20.98,20.98,20.86,20.93,272300.0,20.5954,20.5954,20.4776,20.5463,272300.0
2010-06-04 13:00:00,20.94,20.99,20.91,20.97,295000.0,20.5561,20.6052,20.5266,20.5855,295000.0
2010-06-04 13:30:00,20.97,21.12,20.97,21.09,507000.0,20.5855,20.7328,20.5855,20.7033,507000.0
2010-06-04 14:00:00,21.09,21.16,21.07,21.15,738200.0,20.7033,20.7721,20.6837,20.7622,738200.0
2010-06-04 14:30:00,21.14,21.19,20.89,20.91,1008000.0,20.7524,20.8015,20.507,20.5266,1008000.0
2010-06-04 15:00:00,20.9,21.06,20.9,20.91,699600.0,20.5168,20.6739,20.5168,20.5266,699600.0
2010-06-04 15:30:00,20.92,20.96,20.78,20.87,942700.0,20.5365,20.5757,20.399,20.4874,942700.0
2010-06-07 09:30:00,20.91,20.91,20.5,20.67,152700.0,20.5266,20.5266,20.1242,20.291,152700.0
2010-06-07 10:00:00,20.67,20.69,20.55,20.56,165800.0,20.291,20.3107,20.1732,20.1831,165800.0
2010-06-07 10:30:00,20.56,20.57,20.3,20.34,202500.0,20.1831,20.1929,19.9278,19.9671,202500.0
2010-06-07 11:00:00,20.34,20.41,20.28,20.35,204500.0,19.9671,20.0358,19.9082,19.9769,204500.0
2010-06-07 11:30:00,20.34,20.44,20.34,20.42,137500.0,19.9671,20.0653,19.9671,20.0456,137500.0
2010-06-07 12:00:00,20.42,20.51,20.39,20.4,138400.0,20.0456,20.134,20.0162,20.026,138400.0
2010-06-07 12:30:00,20.4,20.49,20.38,20.45,104000.0,20.026,20.1143,20.0064,20.0751,104000.0
2010-06-07 13:00:00,20.46,20.46,20.38,20.44,125000.0,20.0849,20.0849,20.0064,20.0653,125000.0
2010-06-07 13:30:00,20.44,20.48,20.35,20.35,145400.0,20.0653,20.1045,19.9769,19.9769,145400.0
2010-06-07 14:00:00,20.35,20.4,20.31,20.33,191900.0,19.9769,20.026,19.9376,19.9573,191900.0
2010-06-07 14:30:00,20.34,20.35,20.19,20.22,235300.0,19.9671,19.9769,19.8198,19.8493,235300.0
2010-06-07 15:00:00,20.23,20.32,20.07,20.07,316400.0,19.8591,19.9475,19.702,19.702,316400.0
2010-06-07 15:30:00,20.07,20.11,19.94,20.01,732400.0,19.702,19.7413,19.5744,19.6431,732400.0
2010-06-08 09:30:00,20.01,20.24,19.94,19.94,133900.0,19.6431,19.8689,19.5744,19.5744,133900.0
2010-06-08 10:00:00,19.94,20.11,19.89,19.98,223300.0,19.5744,19.7413,19.5253,19.6137,223300.0
2010-06-08 10:30:00,19.98,20.05,19.8,19.9,178600.0,19.6137,19.6824,19.437,19.5352,178600.0
2010-06-08 11:00:00,19.91,19.97,19.78,19.93,209800.0,19.545,19.6039,19.4174,19.5646,209800.0
2010-06-08 11:30:00,19.93,20.1,19.92,20.02,352000.0,19.5646,19.7315,19.5548,19.653,352000.0
2010-06-08 12:00:00,20.03,20.07,19.86,19.91,204400.0,19.6628,19.702,19.4959,19.545,204400.0
2010-06-08 12:30:00,19.9,20.15,19.9,20.14,177100.0,19.5352,19.7806,19.5352,19.7708,177100.0
2010-06-08 13:00:00,20.13,20.16,19.97,20.0,133300.0,19.7609,19.7904,19.6039,19.6333,133300.0
2010-06-08 13:30:00,20.0,20.01,19.8,19.87,168100.0,19.6333,19.6431,19.437,19.5057,168100.0
2010-06-08 14:00:00,19.88,20.04,19.85,20.01,166600.0,19.5155,19.6726,19.4861,19.6431,166600.0
2010-06-08 14:30:00,20.01,20.15,20.0,20.05,435400.0,19.6431,19.7806,19.6333,19.6824,435400.0
2010-06-08 15:00:00,20.06,20.19,20.01,20.18,420900.0,19.6922,19.8198,19.6431,19.81,420900.0
2010-06-08 15:30:00,20.18,20.29,20.12,20.23,498300.0,19.81,19.918,19.7511,19.8591,498300.0
2010-06-09 09:30:00,20.94,21.01,20.66,20.73,351700.0,20.5561,20.6248,20.2812,20.3499,351700.0
2010-06-09 10:00:00,20.72,20.73,20.6,20.66,245200.0,20.3401,20.3499,20.2223,20.2812,245200.0
2010-06-09 10:30:00,20.67,20.81,20.58,20.81,211200.0,20.291,20.4285,20.2027,20.4285,211200.0
2010-06-09 11:00:00,20.81,20.97,20.77,20.96,202200.0,20.4285,20.5855,20.3892,20.5757,202200.0
2010-06-09 11:30:00,20.95,21.05,20.93,20.95,154000.0,20.5659,20.6641,20.5463,20.5659,154000.0
2010-06-09 12:00:00,20.96,20.96,20.86,20.89,71200.0,20.5757,20.5757,20.4776,20.507,71200.0
2010-06-09 12:30:00,20.89,20.94,20.82,20.85,85600.0,20.507,20.5561,20.4383,20.4677,85600.0
2010-06-09 13:00:00,20.84,20.93,20.83,20.85,85000.0,20.4579,20.5463,20.4481,20.4677,85000.0
2010-06-09 13:30:00,20.85,20.86,20.71,20.76,183300.0,20.4677,20.4776,20.3303,20.3794,183300.0
2010-06-09 14:00:00,20.76,20.87,20.67,20.86,227200.0,20.3794,20.4874,20.291,20.4776,227200.0
2010-06-09 14:30:00,20.85,20.93,20.66,20.66,194800.0,20.4677,20.5463,20.2812,20.2812,194800.0
2010-06-09 15:00:00,20.66,20.74,20.54,20.66,332200.0,20.2812,20.3598,20.1634,20.2812,332200.0
2010-06-09 15:30:00,20.66,20.66,20.5,20.58,602000.0,20.2812,20.2812,20.1242,20.2027,602000.0
2010-06-10 09:30:00,20.91,21.13,20.75,21.09,130500.0,20.5266,20.7426,20.3696,20.7033,130500.0
2010-06-10 10:00:00,21.1,21.17,20.91,20.92,91200.0,20.7132,20.7819,20.5266,20.5365,91200.0
2010-06-10 10:30:00,20.92,21.03,20.92,21.02,120400.0,20.5365,20.6444,20.5365,20.6346,120400.0
2010-06-10 11:00:00,21.02,21.13,21.02,21.09,125600.0,20.6346,20.7426,20.6346,20.7033,125600.0
2010-06-10 11:30:00,21.09,21.09,21.01,21.07,114600.0,20.7033,20.7033,20.6248,20.6837,114600.0
2010-06-10 12:00:00,21.07,21.08,20.97,21.03,112000.0,20.6837,20.6935,20.5855,20.6444,112000.0
2010-06-10 12:30:00,21.03,21.08,20.94,21.02,134800.0,20.6444,20.6935,20.5561,20.6346,134800.0
2010-06-10 13:00:00,21.02,21.05,20.97,21.05,162800.0,20.6346,20.6641,20.5855,20.6641,162800.0
2010-06-10 13:30:00,21.04,21.15,21.04,21.12,119600.0,20.6543,20.7622,20.6543,20.7328,119600.0
2010-06-10 14:00:00,21.12,21.16,21.05,21.14,148400.0,20.7328,20.7721,20.6641,20.7524,148400.0
2010-06-10 14:30:00,21.14,21.27,21.14,21.21,155400.0,20.7524,20.88,20.7524,20.8211,155400.0
2010-06-10 15:00:00,21.22,21.31,21.18,21.28,268800.0,20.831,20.9193,20.7917,20.8899,268800.0
2010-06-10 15:30:00,21.28,21.31,21.22,21.28,416000.0,20.8899,20.9193,20.831,20.8899,416000.0
2010-06-11 09:30:00,21.07,21.45,21.06,21.45,96700.0,20.6837,21.0567,20.6739,21.0567,96700.0
2010-06-11 10:00:00,21.45,21.55,21.38,21.5,151600.0,21.0567,21.1549,20.988,21.1058,151600.0
2010-06-11 10:30:00,21.52,21.53,21.4,21.41,218000.0,21.1255,21.1353,21.0077,21.0175,218000.0
2010-06-11 11:00:00,21.41,21.46,21.37,21.44,171800.0,21.0175,21.0666,20.9782,21.0469,171800.0
2010-06-11 11:30:00,21.44,21.56,21.44,21.55,143000.0,21.0469,21.1647,21.0469,21.1549,143000.0
2010-06-11 12:00:00,21.54,21.56,21.41,21.41,82400.0,21.1451,21.1647,21.0175,21.0175,82400.0
2010-06-11 12:30:00,21.42,21.58,21.41,21.56,172600.0,21.0273,21.1844,21.0175,21.1647,172600.0
2010-06-11 13:00:00,21.55,21.64,21.55,21.59,160400.0,21.1549,21.2433,21.1549,21.1942,160400.0
2010-06-11 13:30:00,21.58,21.6,21.45,21.49,119400.0,21.1844,21.204,21.0567,21.096,119400.0
2010-06-11 14:00:00,21.48,21.56,21.42,21.44,126700.0,21.0862,21.1647,21.0273,21.0469,126700.0
2010-06-11 14:30:00,21.43,21.55,21.43,21.54,122200.0,21.0371,21.1549,21.0371,21.1451,122200.0
2010-06-11 15:00:00,21.54,21.59,21.48,21.58,172400.0,21.1451,21.1942,21.0862,21.1844,172400.0
2010-06-11 15:30:00,21.58,21.77,21.58,21.75,531800.0,21.1844,21.3709,21.1844,21.3512,531800.0
2010-06-14 09:30:00,21.95,21.99,21.83,21.98,168500.0,21.5476,21.5868,21.4298,21.577,168500.0
2010-06-14 10:00:00,21.97,22.06,21.96,22.04,306100.0,21.5672,21.6556,21.5574,21.6359,306100.0
2010-06-14 10:30:00,22.06,22.07,21.91,22.0,251000.0,21.6556,21.6654,21.5083,21.5967,251000.0
2010-06-14 11:00:00,21.99,22.05,21.97,22.02,175000.0,21.5868,21.6457,21.5672,21.6163,175000.0
2010-06-14 11:30:00,22.02,22.03,21.88,21.88,115000.0,21.6163,21.6261,21.4789,21.4789,115000.0
2010-06-14 12:00:00,21.88,21.91,21.84,21.87,144700.0,21.4789,21.5083,21.4396,21.469,144700.0
2010-06-14 12:30:00,21.87,21.88,21.75,21.76,183600.0,21.469,21.4789,21.3512,21.3611,183600.0
2010-06-14 13:00:00,21.76,21.82,21.72,21.79,246000.0,21.3611,21.42,21.3218,21.3905,246000.0
2010-06-14 13:30:00,21.79,21.94,21.73,21.73,285600.0,21.3905,21.5378,21.3316,21.3316,285600.0
2010-06-14 14:00:00,21.73,21.81,21.68,21.81,264200.0,21.3316,21.4101,21.2825,21.4101,264200.0
2010-06-14 14:30:00,21.82,21.94,21.75,21.94,210200.0,21.42,21.5378,21.3512,21.5378,210200.0
2010-06-14 15:00:00,21.93,21.99,21.87,21.88,194200.0,21.5279,21.5868,21.469,21.4789,194200.0
2010-06-14 15:30:00,21.88,21.89,21.67,21.77,623500.0,21.4789,21.4887,21.2727,21.3709,623500.0
2010-06-15 09:30:00,21.96,22.01,21.91,21.93,116300.0,21.5574,21.6065,21.5083,21.5279,116300.0
2010-06-15 10:00:00,21.92,21.92,21.66,21.72,146600.0,21.5181,21.5181,21.2629,21.3218,146600.0
2010-06-15 10:30:00,21.72,21.99,21.71,21.97,212600.0,21.3218,21.5868,21.312,21.5672,212600.0
2010-06-15 11:00:00,21.98,22.1,21.98,22.1,119500.0,21.577,21.6948,21.577,21.6948,119500.0
2010-06-15 11:30:00,22.09,22.11,22.04,22.07,146300.0,21.685,21.7046,21.6359,21.6654,146300.0
2010-06-15 12:00:00,22.07,22.15,22.07,22.11,82000.0,21.6654,21.7439,21.6654,21.7046,82000.0
2010-06-15 12:30:00,22.1,22.18,22.1,22.18,84700.0,21.6948,21.7734,21.6948,21.7734,84700.0
2010-06-15 13:00:00,22.18,22.25,22.12,22.22,107400.0,21.7734,21.8421,21.7145,21.8126,107400.0
2010-06-15 13:30:00,22.22,22.25,22.18,22.25,116700.0,21.8126,21.8421,21.7734,21.8421,116700.0
2010-06-15 14:00:00,22.25,22.37,22.25,22.34,175600.0,21.8421,21.9599,21.8421,21.9304,175600.0
2010-06-15 14:30:00,22.33,22.33,22.24,22.24,99500.0,21.9206,21.9206,21.8323,21.8323,99500.0
2010-06-15 15:00:00,22.25,22.31,22.23,22.3,131800.0,21.8421,21.901,21.8224,21.8912,131800.0
2010-06-15 15:30:00,22.3,22.43,22.25,22.39,421500.0,21.8912,22.0188,21.8421,21.9795,421500.0
2010-06-16 09:30:00,22.33,22.38,22.22,22.36,70300.0,21.9206,21.9697,21.8126,21.9501,70300.0
2010-06-16 10:00:00,22.37,22.44,22.34,22.42,196600.0,21.9599,22.0286,21.9304,22.009,196600.0
2010-06-16 10:30:00,22.41,22.45,22.39,22.45,178600.0,21.9991,22.0384,21.9795,22.0384,178600.0
2010-06-16 11:00:00,22.45,22.52,22.42,22.51,117200.0,22.0384,22.1071,22.009,22.0973,117200.0
2010-06-16 11:30:00,22.51,22.51,22.4,22.5,119000.0,22.0973,22.0973,21.9893,22.0875,119000.0
2010-06-16 12:00:00,22.5,22.71,22.49,22.7,235200.0,22.0875,22.2936,22.0777,22.2838,235200.0
2010-06-16 12:30:00,22.69,22.78,22.67,22.78,302400.0,22.274,22.3624,22.2544,22.3624,302400.0
2010-06-16 13:00:00,22.77,22.79,22.72,22.79,172700.0,22.3525,22.3722,22.3035,22.3722,172700.0
2010-06-16 13:30:00,22.79,22.86,22.77,22.85,128000.0,22.3722,22.4409,22.3525,22.4311,128000.0
2010-06-16 14:00:00,22.85,22.89,22.78,22.8,199900.0,22.4311,22.4703,22.3624,22.382,199900.0
2010-06-16 14:30:00,22.81,22.84,22.78,22.8,209000.0,22.3918,22.4213,22.3624,22.382,209000.0
2010-06-16 15:00:00,22.8,22.8,22.6,22.64,284900.0,22.382,22.382,22.1857,22.2249,284900.0
2010-06-16 15:30:00,22.64,22.7,22.61,22.68,467100.0,22.2249,22.2838,22.1955,22.2642,467100.0
2010-06-17 09:30:00,22.75,22.94,22.47,22.84,228000.0,22.3329,22.5194,22.058,22.4213,228000.0
2010-06-17 10:00:00,22.83,22.9,22.74,22.89,508900.0,22.4114,22.4802,22.3231,22.4703,508900.0
2010-06-17 10:30:00,22.88,22.95,22.81,22.95,249200.0,22.4605,22.5292,22.3918,22.5292,249200.0
2010-06-17 11:00:00,22.94,23.0,22.92,22.97,321600.0,22.5194,22.5783,22.4998,22.5489,321600.0
2010-06-17 11:30:00,22.97,22.98,22.95,22.98,117400.0,22.5489,22.5587,22.5292,22.5587,117400.0
2010-06-17 12:00:00,22.97,22.98,22.9,22.92,165400.0,22.5489,22.5587,22.4802,22.4998,165400.0
2010-06-17 12:30:00,22.91,22.92,22.85,22.9,156800.0,22.49,22.4998,22.4311,22.4802,156800.0
2010-06-17 13:00:00,22.9,23.09,22.87,23.07,305300.0,22.4802,22.6667,22.4507,22.647,305300.0
2010-06-17 13:30:00,23.06,23.07,22.94,23.03,178700.0,22.6372,22.647,22.5194,22.6078,178700.0
2010-06-17 14:00:00,23.04,23.12,22.94,22.95,137100.0,22.6176,22.6961,22.5194,22.5292,137100.0
2010-06-17 14:30:00,22.94,22.95,22.85,22.89,192200.0,22.5194,22.5292,22.4311,22.4703,192200.0
2010-06-17 15:00:00,22.89,22.89,22.73,22.77,293900.0,22.4703,22.4703,22.3133,22.3525,293900.0
2010-06-17 15:30:00,22.77,23.05,22.77,23.01,578800.0,22.3525,22.6274,22.3525,22.5881,578800.0
2010-06-18 09:30:00,23.13,23.15,22.81,22.84,552000.0,22.7059,22.7256,22.3918,22.4213,552000.0
2010-06-18 10:00:00,22.85,23.08,22.85,22.97,256200.0,22.4311,22.6569,22.4311,22.5489,256200.0
2010-06-18 10:30:00,22.97,23.0,22.91,22.93,150300.0,22.5489,22.5783,22.49,22.5096,150300.0
2010-06-18 11:00:00,22.92,22.93,22.8,22.81,134000.0,22.4998,22.5096,22.382,22.3918,134000.0
2010-06-18 11:30:00,22.8,22.83,22.77,22.83,125700.0,22.382,22.4114,22.3525,22.4114,125700.0
2010-06-18 12:00:00,22.83,22.88,22.79,22.8,104800.0,22.4114,22.4605,22.3722,22.382,104800.0
2010-06-18 12:30:00,22.8,22.84,22.71,22.84,134400.0,22.382,22.4213,22.2936,22.4213,134400.0
2010-06-18 13:00:00,22.84,22.84,22.79,22.8,97700.0,22.4213,22.4213,22.3722,22.382,97700.0
2010-06-18 13:30:00,22.8,22.81,22.73,22.8,123900.0,22.382,22.3918,22.3133,22.382,123900.0
2010-06-18 14:00:00,22.79,22.89,22.78,22.86,302900.0,22.3722,22.4703,22.3624,22.4409,302900.0
2010-06-18 14:30:00,22.87,22.88,22.79,22.86,198900.0,22.4507,22.4605,22.3722,22.4409,198900.0
2010-06-18 15:00:00,22.86,22.92,22.81,22.82,456600.0,22.4409,22.4998,22.3918,22.4016,456600.0
2010-06-18 15:30:00,22.81,22.86,22.81,22.82,575700.0,22.3918,22.4409,22.3918,22.4016,575700.0
2010-06-21 09:30:00,22.99,23.19,22.97,23.07,174100.0,22.5685,22.7648,22.5489,22.647,174100.0
2010-06-21 10:00:00,23.08,23.16,22.97,23.11,143400.0,22.6569,22.7354,22.5489,22.6863,143400.0
2010-06-21 10:30:00,23.11,23.21,23.04,23.14,236900.0,22.6863,22.7845,22.6176,22.7158,236900.0
2010-06-21 11:00:00,23.14,23.23,23.13,23.18,105700.0,22.7158,22.8041,22.7059,22.755,105700.0
2010-06-21 11:30:00,23.19,23.21,23.04,23.04,86400.0,22.7648,22.7845,22.6176,22.6176,86400.0
2010-06-21 12:00:00,23.05,23.05,22.88,22.88,77200.0,22.6274,22.6274,22.4605,22.4605,77200.0
2010-06-21 12:30:00,22.89,22.97,22.88,22.94,164800.0,22.4703,22.5489,22.4605,22.5194,164800.0
2010-06-21 13:00:00,22.93,22.95,22.9,22.9,80600.0,22.5096,22.5292,22.4802,22.4802,80600.0
2010-06-21 13:30:00,22.91,22.91,22.81,22.84,69200.0,22.49,22.49,22.3918,22.4213,69200.0
2010-06-21 14:00:00,22.84,22.92,22.81,22.83,103600.0,22.4213,22.4998,22.3918,22.4114,103600.0
2010-06-21 14:30:00,22.84,22.85,22.72,22.72,108500.0,22.4213,22.4311,22.3035,22.3035,108500.0
2010-06-21 15:00:00,22.72,22.76,22.49,22.56,309600.0,22.3035,22.3427,22.0777,22.1464,309600.0
2010-06-21 15:30:00,22.55,22.59,22.43,22.57,311400.0,22.1366,22.1758,22.0188,22.1562,311400.0
2010-06-22 09:30:00,22.57,22.85,22.48,22.73,96300.0,22.1562,22.4311,22.0679,22.3133,96300.0
2010-06-22 10:00:00,22.73,22.74,22.57,22.69,113100.0,22.3133,22.3231,22.1562,22.274,113100.0
2010-06-22 10:30:00,22.7,22.75,22.57,22.7,141700.0,22.2838,22.3329,22.1562,22.2838,141700.0
2010-06-22 11:00:00,22.7,22.71,22.55,22.65,94700.0,22.2838,22.2936,22.1366,22.2347,94700.0
2010-06-22 11:30:00,22.65,22.72,22.47,22.51,152200.0,22.2347,22.3035,22.058,22.0973,152200.0
2010-06-22 12:00:00,22.51,22.59,22.43,22.45,119400.0,22.0973,22.1758,22.0188,22.0384,119400.0
2010-06-22 12:30:00,22.45,22.47,22.39,22.45,53700.0,22.0384,22.058,21.9795,22.0384,53700.0
2010-06-22 13:00:00,22.45,22.45,22.35,22.35,69900.0,22.0384,22.0384,21.9402,21.9402,69900.0
2010-06-22 13:30:00,22.35,22.46,22.35,22.36,76300.0,21.9402,22.0482,21.9402,21.9501,76300.0
2010-06-22 14:00:00,22.36,22.37,22.23,22.25,123500.0,21.9501,21.9599,21.8224,21.8421,123500.0
2010-06-22 14:30:00,22.25,22.33,22.11,22.15,189600.0,21.8421,21.9206,21.7046,21.7439,189600.0
2010-06-22 15:00:00,22.15,22.24,22.12,22.15,133800.0,21.7439,21.8323,21.7145,21.7439,133800.0
2010-06-22 15:30:00,22.16,22.17,22.08,22.14,312700.0,21.7537,21.7635,21.6752,21.7341,312700.0
2010-06-23 09:30:00,22.12,22.12,21.81,22.0,233500.0,21.7145,21.7145,21.4101,21.5967,233500.0
2010-06-23 10:00:00,22.0,22.0,21.78,21.94,228100.0,21.5967,21.5967,21.3807,21.5378,228100.0
2010-06-23 10:30:00,21.94,22.08,21.92,22.0,199500.0,21.5378,21.6752,21.5181,21.5967,199500.0
2010-06-23 11:00:00,22.0,22.09,21.92,22.07,165000.0,21.5967,21.685,21.5181,21.6654,165000.0
2010-06-23 11:30:00,22.07,22.08,22.01,22.01,116700.0,21.6654,21.6752,21.6065,21.6065,116700.0
2010-06-23 12:00:00,22.02,22.02,21.92,21.99,114100.0,21.6163,21.6163,21.5181,21.5868,114100.0
2010-06-23 12:30:00,21.99,22.08,21.99,22.06,152100.0,21.5868,21.6752,21.5868,21.6556,152100.0
2010-06-23 13:00:00,22.06,22.14,22.06,22.14,128300.0,21.6556,21.7341,21.6556,21.7341,128300.0
2010-06-23 13:30:00,22.13,22.25,22.13,22.24,120500.0,21.7243,21.8421,21.7243,21.8323,120500.0
2010-06-23 14:00:00,22.23,22.24,22.11,22.21,173700.0,21.8224,21.8323,21.7046,21.8028,173700.0
2010-06-23 14:30:00,22.23,22.38,22.12,22.15,219400.0,21.8224,21.9697,21.7145,21.7439,219400.0
2010-06-23 15:00:00,22.15,22.21,22.1,22.18,264800.0,21.7439,21.8028,21.6948,21.7734,264800.0
2010-06-23 15:30:00,22.18,22.24,22.12,22.17,264700.0,21.7734,21.8323,21.7145,21.7635,264700.0
2010-06-24 09:30:00,22.05,22.18,21.94,21.99,76800.0,21.6457,21.7734,21.5378,21.5868,76800.0
2010-06-24 10:00:00,21.98,22.13,21.93,22.07,137700.0,21.577,21.7243,21.5279,21.6654,137700.0
2010-06-24 10:30:00,22.08,22.12,21.78,21.85,189800.0,21.6752,21.7145,21.3807,21.4494,189800.0
2010-06-24 11:00:00,21.86,21.96,21.78,21.95,135200.0,21.4592,21.5574,21.3807,21.5476,135200.0
2010-06-24 11:30:00,21.94,21.94,21.83,21.83,110800.0,21.5378,21.5378,21.4298,21.4298,110800.0
2010-06-24 12:00:00,21.83,21.95,21.81,21.82,84900.0,21.4298,21.5476,21.4101,21.42,84900.0
2010-06-24 12:30:00,21.82,21.85,21.73,21.83,79600.0,21.42,21.4494,21.3316,21.4298,79600.0
2010-06-24 13:00:00,21.84,21.97,21.8,21.9,78100.0,21.4396,21.5672,21.4003,21.4985,78100.0
2010-06-24 13:30:00,21.91,22.02,21.91,22.0,90100.0,21.5083,21.6163,21.5083,21.5967,90100.0
2010-06-24 14:00:00,22.0,22.01,21.86,21.89,93200.0,21.5967,21.6065,21.4592,21.4887,93200.0
2010-06-24 14:30:00,21.89,21.89,21.7,21.72,130900.0,21.4887,21.4887,21.3022,21.3218,130900.0
2010-06-24 15:00:00,21.72,21.77,21.59,21.68,200900.0,21.3218,21.3709,21.1942,21.2825,200900.0
2010-06-24 15:30:00,21.67,21.69,21.57,21.62,370700.0,21.2727,21.2923,21.1745,21.2236,370700.0
2010-06-25 09:30:00,21.76,21.79,21.59,21.72,109700.0,21.3611,21.3905,21.1942,21.3218,109700.0
2010-06-25 10:00:00,21.71,21.9,21.56,21.63,148100.0,21.312,21.4985,21.1647,21.2334,148100.0
2010-06-25 10:30:00,21.64,21.67,21.43,21.49,152200.0,21.2433,21.2727,21.0371,21.096,152200.0
2010-06-25 11:00:00,21.49,21.61,21.49,21.61,72800.0,21.096,21.2138,21.096,21.2138,72800.0
2010-06-25 11:30:00,21.61,21.72,21.6,21.7,73500.0,21.2138,21.3218,21.204,21.3022,73500.0
2010-06-25 12:00:00,21.7,21.72,21.62,21.71,48800.0,21.3022,21.3218,21.2236,21.312,48800.0
2010-06-25 12:30:00,21.71,21.76,21.65,21.69,52100.0,21.312,21.3611,21.2531,21.2923,52100.0
2010-06-25 13:00:00,21.68,21.87,21.68,21.87,44500.0,21.2825,21.469,21.2825,21.469,44500.0
2010-06-25 13:30:00,21.87,21.93,21.8,21.86,69200.0,21.469,21.5279,21.4003,21.4592,69200.0
2010-06-25 14:00:00,21.86,21.88,21.78,21.86,60000.0,21.4592,21.4789,21.3807,21.4592,60000.0
2010-06-25 14:30:00,21.85,21.88,21.8,21.81,60500.0,21.4494,21.4789,21.4003,21.4101,60500.0
2010-06-25 15:00:00,21.82,21.82,21.7,21.76,86900.0,21.42,21.42,21.3022,21.3611,86900.0
2010-06-25 15:30:00,21.75,21.87,21.74,21.85,290000.0,21.3512,21.469,21.3414,21.4494,290000.0
2010-06-28 09:30:00,21.77,21.92,21.62,21.75,71600.0,21.3709,21.5181,21.2236,21.3512,71600.0
2010-06-28 10:00:00,21.74,21.91,21.7,21.91,143600.0,21.3414,21.5083,21.3022,21.5083,143600.0
2010-06-28 10:30:00,21.91,21.97,21.85,21.96,106800.0,21.5083,21.5672,21.4494,21.5574,106800.0
2010-06-28 11:00:00,21.98,22.01,21.87,21.92,143700.0,21.577,21.6065,21.469,21.5181,143700.0
2010-06-28 11:30:00,21.93,22.01,21.9,21.92,71000.0,21.5279,21.6065,21.4985,21.5181,71000.0
2010-06-28 12:00:00,21.91,22.05,21.85,22.05,148300.0,21.5083,21.6457,21.4494,21.6457,148300.0
2010-06-28 12:30:00,22.05,22.05,21.98,22.03,95900.0,21.6457,21.6457,21.577,21.6261,95900.0
2010-06-28 13:00:00,22.02,22.02,21.94,22.0,101600.0,21.6163,21.6163,21.5378,21.5967,101600.0
2010-06-28 13:30:00,22.0,22.06,21.98,22.04,97600.0,21.5967,21.6556,21.577,21.6359,97600.0
2010-06-28 14:00:00,22.05,22.12,22.02,22.05,102800.0,21.6457,21.7145,21.6163,21.6457,102800.0
2010-06-28 14:30:00,22.05,22.13,22.04,22.12,114200.0,21.6457,21.7243,21.6359,21.7145,114200.0
2010-06-28 15:00:00,22.12,22.13,21.9,21.92,120900.0,21.7145,21.7243,21.4985,21.5181,120900.0
2010-06-28 15:30:00,21.93,22.02,21.88,21.88,218400.0,21.5279,21.6163,21.4789,21.4789,218400.0
2010-06-29 09:30:00,21.32,21.62,21.32,21.4,131000.0,20.9291,21.2236,20.9291,21.0077,131000.0
2010-06-29 10:00:00,21.39,21.4,21.11,21.12,216800.0,20.9978,21.0077,20.723,20.7328,216800.0
2010-06-29 10:30:00,21.12,21.36,21.12,21.36,89000.0,20.7328,20.9684,20.7328,20.9684,89000.0
2010-06-29 11:00:00,21.37,21.39,21.16,21.16,105100.0,20.9782,20.9978,20.7721,20.7721,105100.0
2010-06-29 11:30:00,21.16,21.19,21.1,21.11,57600.0,20.7721,20.8015,20.7132,20.723,57600.0
2010-06-29 12:00:00,21.11,21.18,21.06,21.11,46800.0,20.723,20.7917,20.6739,20.723,46800.0
2010-06-29 12:30:00,21.11,21.13,21.05,21.07,105500.0,20.723,20.7426,20.6641,20.6837,105500.0
2010-06-29 13:00:00,21.07,21.1,20.97,21.01,96400.0,20.6837,20.7132,20.5855,20.6248,96400.0
2010-06-29 13:30:00,21.0,21.05,20.92,21.03,96900.0,20.615,20.6641,20.5365,20.6444,96900.0
2010-06-29 14:00:00,21.02,21.11,20.99,21.06,59200.0,20.6346,20.723,20.6052,20.6739,59200.0
2010-06-29 14:30:00,21.06,21.06,20.91,20.93,111300.0,20.6739,20.6739,20.5266,20.5463,111300.0
2010-06-29 15:00:00,20.93,20.98,20.79,20.81,193300.0,20.5463,20.5954,20.4088,20.4285,193300.0
2010-06-29 15:30:00,20.81,20.94,20.73,20.89,490200.0,20.4285,20.5561,20.3499,20.507,490200.0
2010-06-30 09:30:00,20.8,21.12,20.73,20.96,88200.0,20.4187,20.7328,20.3499,20.5757,88200.0
2010-06-30 10:00:00,20.98,21.03,20.87,20.95,116900.0,20.5954,20.6444,20.4874,20.5659,116900.0
2010-06-30 10:30:00,20.95,21.07,20.9,20.9,117300.0,20.5659,20.6837,20.5168,20.5168,117300.0
2010-06-30 11:00:00,20.9,20.97,20.85,20.87,202000.0,20.5168,20.5855,20.4677,20.4874,202000.0
2010-06-30 11:30:00,20.88,21.1,20.87,21.01,145000.0,20.4972,20.7132,20.4874,20.6248,145000.0
2010-06-30 12:00:00,21.01,21.11,20.97,21.07,87400.0,20.6248,20.723,20.5855,20.6837,87400.0
2010-06-30 12:30:00,21.08,21.1,20.99,21.06,106200.0,20.6935,20.7132,20.6052,20.6739,106200.0
2010-06-30 13:00:00,21.06,21.14,21.06,21.09,95900.0,20.6739,20.7524,20.6739,20.7033,95900.0
2010-06-30 13:30:00,21.08,21.11,21.02,21.08,92400.0,20.6935,20.723,20.6346,20.6935,92400.0
2010-06-30 14:00:00,21.07,21.1,20.92,20.93,139400.0,20.6837,20.7132,20.5365,20.5463,139400.0
2010-06-30 14:30:00,20.93,20.95,20.88,20.91,115200.0,20.5463,20.5659,20.4972,20.5266,115200.0
2010-06-30 15:00:00,20.91,20.94,20.78,20.81,151900.0,20.5266,20.5561,20.399,20.4285,151900.0
2010-06-30 15:30:00,20.8,20.8,20.61,20.67,338600.0,20.4187,20.4187,20.2321,20.291,338600.0
2010-07-01 09:30:00,20.8,20.8,20.53,20.55,117100.0,20.4187,20.4187,20.1536,20.1732,117100.0
2010-07-01 10:00:00,20.56,20.6,20.41,20.51,246900.0,20.1831,20.2223,20.0358,20.134,246900.0
2010-07-01 10:30:00,20.51,20.52,20.33,20.42,222200.0,20.134,20.1438,19.9573,20.0456,222200.0
2010-07-01 11:00:00,20.41,20.43,20.22,20.41,363400.0,20.0358,20.0554,19.8493,20.0358,363400.0
2010-07-01 11:30:00,20.42,20.49,20.35,20.41,96700.0,20.0456,20.1143,19.9769,20.0358,96700.0
2010-07-01 12:00:00,20.4,20.49,20.35,20.48,143200.0,20.026,20.1143,19.9769,20.1045,143200.0
2010-07-01 12:30:00,20.47,20.7,20.45,20.53,130600.0,20.0947,20.3205,20.0751,20.1536,130600.0
2010-07-01 13:00:00,20.53,20.56,20.45,20.48,89100.0,20.1536,20.1831,20.0751,20.1045,89100.0
2010-07-01 13:30:00,20.48,20.59,20.42,20.48,143100.0,20.1045,20.2125,20.0456,20.1045,143100.0
2010-07-01 14:00:00,20.48,20.54,20.38,20.41,181300.0,20.1045,20.1634,20.0064,20.0358,181300.0
2010-07-01 14:30:00,20.41,20.43,20.25,20.35,171700.0,20.0358,20.0554,19.8787,19.9769,171700.0
2010-07-01 15:00:00,20.35,20.46,20.34,20.45,176900.0,19.9769,20.0849,19.9671,20.0751,176900.0
2010-07-01 15:30:00,20.44,20.5,20.36,20.45,381800.0,20.0653,20.1242,19.9867,20.0751,381800.0
2010-07-02 09:30:00,20.45,20.67,20.4,20.5,106600.0,20.0751,20.291,20.026,20.1242,106600.0
2010-07-02 10:00:00,20.48,20.51,20.35,20.36,156800.0,20.1045,20.134,19.9769,19.9867,156800.0
2010-07-02 10:30:00,20.36,20.38,20.23,20.23,112100.0,19.9867,20.0064,19.8591,19.8591,112100.0
2010-07-02 11:00:00,20.22,20.3,20.18,20.2,111000.0,19.8493,19.9278,19.81,19.8297,111000.0
2010-07-02 11:30:00,20.2,20.25,20.08,20.22,78300.0,19.8297,19.8787,19.7119,19.8493,78300.0
2010-07-02 12:00:00,20.22,20.33,20.2,20.2,122000.0,19.8493,19.9573,19.8297,19.8297,122000.0
2010-07-02 12:30:00,20.21,20.22,20.12,20.14,118400.0,19.8395,19.8493,19.7511,19.7708,118400.0
2010-07-02 13:00:00,20.14,20.25,20.09,20.15,125000.0,19.7708,19.8787,19.7217,19.7806,125000.0
2010-07-02 13:30:00,20.15,20.25,20.14,20.23,74000.0,19.7806,19.8787,19.7708,19.8591,74000.0
2010-07-02 14:00:00,20.22,20.23,20.17,20.18,67600.0,19.8493,19.8591,19.8002,19.81,67600.0
2010-07-02 14:30:00,20.2,20.22,20.16,20.22,81800.0,19.8297,19.8493,19.7904,19.8493,81800.0
2010-07-02 15:00:00,20.21,20.35,20.2,20.3,140800.0,19.8395,19.9769,19.8297,19.9278,140800.0
2010-07-02 15:30:00,20.29,20.42,20.23,20.23,267900.0,19.918,20.0456,19.8591,19.8591,267900.0
2010-07-06 09:30:00,20.61,20.67,20.5,20.67,95800.0,20.2321,20.291,20.1242,20.291,95800.0
2010-07-06 10:00:00,20.66,20.8,20.59,20.76,88400.0,20.2812,20.4187,20.2125,20.3794,88400.0
2010-07-06 10:30:00,20.76,20.82,20.68,20.69,94000.0,20.3794,20.4383,20.3009,20.3107,94000.0
2010-07-06 11:00:00,20.69,20.73,20.63,20.7,82100.0,20.3107,20.3499,20.2518,20.3205,82100.0
2010-07-06 11:30:00,20.7,20.74,20.68,20.71,74600.0,20.3205,20.3598,20.3009,20.3303,74600.0
2010-07-06 12:00:00,20.72,20.72,20.6,20.62,85400.0,20.3401,20.3401,20.2223,20.242,85400.0
2010-07-06 12:30:00,20.63,20.67,20.44,20.46,57300.0,20.2518,20.291,20.0653,20.0849,57300.0
2010-07-06 13:00:00,20.46,20.5,20.38,20.41,100400.0,20.0849,20.1242,20.0064,20.0358,100400.0
2010-07-06 13:30:00,20.42,20.43,20.26,20.28,100600.0,20.0456,20.0554,19.8886,19.9082,100600.0
2010-07-06 14:00:00,20.28,20.34,20.17,20.29,172300.0,19.9082,19.9671,19.8002,19.918,172300.0
2010-07-06 14:30:00,20.3,20.36,20.18,20.18,144100.0,19.9278,19.9867,19.81,19.81,144100.0
2010-07-06 15:00:00,20.18,20.2,20.08,20.19,265400.0,19.81,19.8297,19.7119,19.8198,265400.0
2010-07-06 15:30:00,20.19,20.32,20.16,20.32,253000.0,19.8198,19.9475,19.7904,19.9475,253000.0
2010-07-07 09:30:00,20.23,20.27,20.13,20.23,216100.0,19.8591,19.8984,19.7609,19.8591,216100.0
2010-07-07 10:00:00,20.24,20.47,20.23,20.24,222100.0,19.8689,20.0947,19.8591,19.8689,222100.0
2010-07-07 10:30:00,20.24,20.42,20.24,20.39,184000.0,19.8689,20.0456,19.8689,20.0162,184000.0
2010-07-07 11:00:00,20.4,20.42,20.24,20.26,125200.0,20.026,20.0456,19.8689,19.8886,125200.0
2010-07-07 11:30:00,20.27,20.36,20.18,20.2,106800.0,19.8984,19.9867,19.81,19.8297,106800.0
2010-07-07 12:00:00,20.21,20.41,20.2,20.35,152800.0,19.8395,20.0358,19.8297,19.9769,152800.0
2010-07-07 12:30:00,20.36,20.42,20.33,20.38,136600.0,19.9867,20.0456,19.9573,20.0064,136600.0
2010-07-07 13:00:00,20.38,20.49,20.34,20.47,177300.0,20.0064,20.1143,19.9671,20.0947,177300.0
2010-07-07 13:30:00,20.47,20.56,20.44,20.52,139600.0,20.0947,20.1831,20.0653,20.1438,139600.0
2010-07-07 14:00:00,20.53,20.57,20.47,20.49,173900.0,20.1536,20.1929,20.0947,20.1143,173900.0
2010-07-07 14:30:00,20.49,20.53,20.44,20.5,144800.0,20.1143,20.1536,20.0653,20.1242,144800.0
2010-07-07 15:00:00,20.51,20.65,20.47,20.65,198200.0,20.134,20.2714,20.0947,20.2714,198200.0
2010-07-07 15:30:00,20.65,20.82,20.65,20.79,362300.0,20.2714,20.4383,20.2714,20.4088,362300.0
2010-07-08 09:30:00,21.14,21.2,20.98,21.04,192600.0,20.7524,20.8113,20.5954,20.6543,192600.0
2010-07-08 10:00:00,21.05,21.23,21.0,21.21,112300.0,20.6641,20.8408,20.615,20.8211,112300.0
2010-07-08 10:30:00,21.21,21.23,21.08,21.11,83700.0,20.8211,20.8408,20.6935,20.723,83700.0
2010-07-08 11:00:00,21.11,21.13,20.99,21.05,76300.0,20.723,20.7426,20.6052,20.6641,76300.0
2010-07-08 11:30:00,21.05,21.14,20.94,21.01,59800.0,20.6641,20.7524,20.5561,20.6248,59800.0
2010-07-08 12:00:00,21.02,21.1,21.01,21.09,59300.0,20.6346,20.7132,20.6248,20.7033,59300.0
2010-07-08 12:30:00,21.08,21.09,21.0,21.03,54500.0,20.6935,20.7033,20.615,20.6444,54500.0
2010-07-08 13:00:00,21.03,21.18,21.02,21.1,56600.0,20.6444,20.7917,20.6346,20.7132,56600.0
2010-07-08 13:30:00,21.1,21.16,20.99,21.0,71900.0,20.7132,20.7721,20.6052,20.615,71900.0
2010-07-08 14:00:00,21.01,21.04,20.88,20.94,121800.0,20.6248,20.6543,20.4972,20.5561,121800.0
2010-07-08 14:30:00,20.95,21.04,20.91,21.03,57300.0,20.5659,20.6543,20.5266,20.6444,57300.0
2010-07-08 15:00:00,21.03,21.07,20.94,21.07,118000.0,20.6444,20.6837,20.5561,20.6837,118000.0
2010-07-08 15:30:00,21.08,21.19,21.07,21.19,266600.0,20.6935,20.8015,20.6837,20.8015,266600.0
2010-07-09 09:30:00,21.17,21.27,20.93,21.19,118500.0,20.7819,20.88,20.5463,20.8015,118500.0
2010-07-09 10:00:00,21.2,21.38,21.19,21.33,93800.0,20.8113,20.988,20.8015,20.9389,93800.0
2010-07-09 10:30:00,21.33,21.44,21.28,21.29,115500.0,20.9389,21.0469,20.8899,20.8997,115500.0
2010-07-09 11:00:00,21.28,21.37,21.24,21.3,65500.0,20.8899,20.9782,20.8506,20.9095,65500.0
2010-07-09 11:30:00,21.3,21.38,21.27,21.28,30200.0,20.9095,20.988,20.88,20.8899,30200.0
2010-07-09 12:00:00,21.29,21.38,21.29,21.35,46800.0,20.8997,20.988,20.8997,20.9586,46800.0
2010-07-09 12:30:00,21.34,21.37,21.26,21.36,45700.0,20.9488,20.9782,20.8702,20.9684,45700.0
2010-07-09 13:00:00,21.35,21.39,21.33,21.36,62800.0,20.9586,20.9978,20.9389,20.9684,62800.0
2010-07-09 13:30:00,21.36,21.45,21.33,21.45,77200.0,20.9684,21.0567,20.9389,21.0567,77200.0
2010-07-09 14:00:00,21.45,21.46,21.39,21.41,41200.0,21.0567,21.0666,20.9978,21.0175,41200.0
2010-07-09 14:30:00,21.41,21.57,21.39,21.57,83000.0,21.0175,21.1745,20.9978,21.1745,83000.0
2010-07-09 15:00:00,21.57,21.62,21.51,21.51,118300.0,21.1745,21.2236,21.1156,21.1156,118300.0
2010-07-09 15:30:00,21.51,21.64,21.5,21.62,245000.0,21.1156,21.2433,21.1058,21.2236,245000.0
2010-07-12 09:30:00,21.52,21.7,21.4,21.58,133000.0,21.1255,21.3022,21.0077,21.1844,133000.0
2010-07-12 10:00:00,21.59,21.62,21.35,21.37,110700.0,21.1942,21.2236,20.9586,20.9782,110700.0
2010-07-12 10:30:00,21.36,21.42,21.34,21.38,65300.0,20.9684,21.0273,20.9488,20.988,65300.0
2010-07-12 11:00:00,21.38,21.38,21.21,21.34,87800.0,20.988,20.988,20.8211,20.9488,87800.0
2010-07-12 11:30:00,21.34,21.37,21.28,21.3,72400.0,20.9488,20.9782,20.8899,20.9095,72400.0
2010-07-12 12:00:00,21.29,21.41,21.28,21.28,55900.0,20.8997,21.0175,20.8899,20.8899,55900.0
2010-07-12 12:30:00,21.28,21.38,21.25,21.26,47900.0,20.8899,20.988,20.8604,20.8702,47900.0
2010-07-12 13:00:00,21.25,21.35,21.22,21.32,44100.0,20.8604,20.9586,20.831,20.9291,44100.0
2010-07-12 13:30:00,21.32,21.35,21.26,21.32,54200.0,20.9291,20.9586,20.8702,20.9291,54200.0
2010-07-12 14:00:00,21.33,21.34,21.24,21.25,44800.0,20.9389,20.9488,20.8506,20.8604,44800.0
2010-07-12 14:30:00,21.24,21.3,21.2,21.25,56500.0,20.8506,20.9095,20.8113,20.8604,56500.0
2010-07-12 15:00:00,21.26,21.29,21.21,21.27,68500.0,20.8702,20.8997,20.8211,20.88,68500.0
2010-07-12 15:30:00,21.27,21.31,21.25,21.3,131200.0,20.88,20.9193,20.8604,20.9095,131200.0
2010-07-13 09:30:00,21.48,21.64,21.45,21.53,104800.0,21.0862,21.2433,21.0567,21.1353,104800.0
2010-07-13 10:00:00,21.54,21.61,21.41,21.42,167000.0,21.1451,21.2138,21.0175,21.0273,167000.0
2010-07-13 10:30:00,21.42,21.43,21.3,21.39,264300.0,21.0273,21.0371,20.9095,20.9978,264300.0
2010-07-13 11:00:00,21.39,21.55,21.38,21.52,68200.0,20.9978,21.1549,20.988,21.1255,68200.0
2010-07-13 11:30:00,21.52,21.62,21.51,21.6,145400.0,21.1255,21.2236,21.1156,21.204,145400.0
2010-07-13 12:00:00,21.6,21.63,21.54,21.59,132000.0,21.204,21.2334,21.1451,21.1942,132000.0
2010-07-13 12:30:00,21.59,21.6,21.46,21.46,113000.0,21.1942,21.204,21.0666,21.0666,113000.0
2010-07-13 13:00:00,21.47,21.55,21.36,21.37,172200.0,21.0764,21.1549,20.9684,20.9782,172200.0
2010-07-13 13:30:00,21.38,21.49,21.38,21.48,73500.0,20.988,21.096,20.988,21.0862,73500.0
2010-07-13 14:00:00,21.49,21.54,21.47,21.5,96100.0,21.096,21.1451,21.0764,21.1058,96100.0
2010-07-13 14:30:00,21.5,21.56,21.5,21.52,121700.0,21.1058,21.1647,21.1058,21.1255,121700.0
2010-07-13 15:00:00,21.53,21.62,21.52,21.62,208300.0,21.1353,21.2236,21.1255,21.2236,208300.0
2010-07-13 15:30:00,21.62,21.66,21.57,21.58,178900.0,21.2236,21.2629,21.1745,21.1844,178900.0
2010-07-14 09:30:00,21.43,21.47,21.16,21.2,168600.0,21.0371,21.0764,20.7721,20.8113,168600.0
2010-07-14 10:00:00,21.2,21.4,21.15,21.32,103600.0,20.8113,21.0077,20.7622,20.9291,103600.0
2010-07-14 10:30:00,21.32,21.4,21.3,21.36,96100.0,20.9291,21.0077,20.9095,20.9684,96100.0
2010-07-14 11:00:00,21.36,21.55,21.36,21.54,150000.0,20.9684,21.1549,20.9684,21.1451,150000.0
2010-07-14 11:30:00,21.54,21.62,21.48,21.57,103900.0,21.1451,21.2236,21.0862,21.1745,103900.0
2010-07-14 12:00:00,21.58,21.62,21.54,21.56,98200.0,21.1844,21.2236,21.1451,21.1647,98200.0
2010-07-14 12:30:00,21.56,21.61,21.55,21.59,59200.0,21.1647,21.2138,21.1549,21.1942,59200.0
2010-07-14 13:00:00,21.6,21.66,21.54,21.6,81100.0,21.204,21.2629,21.1451,21.204,81100.0
2010-07-14 13:30:00,21.6,21.61,21.49,21.54,61700.0,21.204,21.2138,21.096,21.1451,61700.0
2010-07-14 14:00:00,21.53,21.55,21.32,21.33,133200.0,21.1353,21.1549,20.9291,20.9389,133200.0
2010-07-14 14:30:00,21.33,21.39,21.23,21.36,182400.0,20.9389,20.9978,20.8408,20.9684,182400.0
2010-07-14 15:00:00,21.37,21.47,21.34,21.41,80000.0,20.9782,21.0764,20.9488,21.0175,80000.0
2010-07-14 15:30:00,21.4,21.5,21.33,21.49,205900.0,21.0077,21.1058,20.9389,21.096,205900.0
2010-07-15 09:30:00,21.47,21.5,21.29,21.38,64700.0,21.0764,21.1058,20.8997,20.988,64700.0
2010-07-15 10:00:00,21.37,21.37,21.03,21.09,118200.0,20.9782,20.9782,20.6444,20.7033,118200.0
2010-07-15 10:30:00,21.08,21.16,21.05,21.15,83800.0,20.6935,20.7721,20.6641,20.7622,83800.0
2010-07-15 11:00:00,21.16,21.2,21.09,21.2,61200.0,20.7721,20.8113,20.7033,20.8113,61200.0
2010-07-15 11:30:00,21.19,21.2,21.1,21.1,55400.0,20.8015,20.8113,20.7132,20.7132,55400.0
2010-07-15 12:00:00,21.09,21.13,21.04,21.05,77200.0,20.7033,20.7426,20.6543,20.6641,77200.0
2010-07-15 12:30:00,21.05,21.09,21.02,21.03,90600.0,20.6641,20.7033,20.6346,20.6444,90600.0
2010-07-15 13:00:00,21.03,21.18,21.03,21.15,79900.0,20.6444,20.7917,20.6444,20.7622,79900.0
2010-07-15 13:30:00,21.15,21.17,21.07,21.08,89400.0,20.7622,20.7819,20.6837,20.6935,89400.0
2010-07-15 14:00:00,21.09,21.18,21.06,21.18,74900.0,20.7033,20.7917,20.6739,20.7917,74900.0
2010-07-15 14:30:00,21.18,21.2,21.13,21.14,68400.0,20.7917,20.8113,20.7426,20.7524,68400.0
2010-07-15 15:00:00,21.14,21.16,21.02,21.1,125700.0,20.7524,20.7721,20.6346,20.7132,125700.0
2010-07-15 15:30:00,21.1,21.36,21.1,21.27,367500.0,20.7132,20.9684,20.7132,20.88,367500.0
2010-07-16 09:30:00,21.12,21.12,20.65,20.67,402000.0,20.7328,20.7328,20.2714,20.291,402000.0
2010-07-16 10:00:00,20.67,20.72,20.54,20.69,215500.0,20.291,20.3401,20.1634,20.3107,215500.0
2010-07-16 10:30:00,20.69,20.75,20.66,20.72,111900.0,20.3107,20.3696,20.2812,20.3401,111900.0
2010-07-16 11:00:00,20.72,20.73,20.51,20.53,129300.0,20.3401,20.3499,20.134,20.1536,129300.0
2010-07-16 11:30:00,20.53,20.58,20.51,20.53,145500.0,20.1536,20.2027,20.134,20.1536,145500.0
2010-07-16 12:00:00,20.53,20.57,20.41,20.43,169500.0,20.1536,20.1929,20.0358,20.0554,169500.0
2010-07-16 12:30:00,20.43,20.47,20.33,20.35,139200.0,20.0554,20.0947,19.9573,19.9769,139200.0
2010-07-16 13:00:00,20.35,20.41,20.33,20.35,94200.0,19.9769,20.0358,19.9573,19.9769,94200.0
2010-07-16 13:30:00,20.34,20.43,20.31,20.37,118600.0,19.9671,20.0554,19.9376,19.9965,118600.0
2010-07-16 14:00:00,20.36,20.41,20.27,20.33,253600.0,19.9867,20.0358,19.8984,19.9573,253600.0
2010-07-16 14:30:00,20.33,20.43,20.3,20.36,179000.0,19.9573,20.0554,19.9278,19.9867,179000.0
2010-07-16 15:00:00,20.37,20.38,20.29,20.31,263700.0,19.9965,20.0064,19.918,19.9376,263700.0
2010-07-16 15:30:00,20.31,20.4,20.26,20.31,315200.0,19.9376,20.026,19.8886,19.9376,315200.0
2010-07-19 09:30:00,20.38,20.71,20.38,20.67,122300.0,20.0064,20.3303,20.0064,20.291,122300.0
2010-07-19 10:00:00,20.67,20.67,20.42,20.42,119000.0,20.291,20.291,20.0456,20.0456,119000.0
2010-07-19 10:30:00,20.41,20.46,20.33,20.41,121600.0,20.0358,20.0849,19.9573,20.0358,121600.0
2010-07-19 11:00:00,20.41,20.6,20.39,20.57,103700.0,20.0358,20.2223,20.0162,20.1929,103700.0
2010-07-19 11:30:00,20.57,20.57,20.48,20.52,128600.0,20.1929,20.1929,20.1045,20.1438,128600.0
2010-07-19 12:00:00,20.52,20.53,20.4,20.49,61000.0,20.1438,20.1536,20.026,20.1143,61000.0
2010-07-19 12:30:00,20.49,20.57,20.45,20.49,70200.0,20.1143,20.1929,20.0751,20.1143,70200.0
2010-07-19 13:00:00,20.49,20.5,20.41,20.42,35300.0,20.1143,20.1242,20.0358,20.0456,35300.0
2010-07-19 13:30:00,20.41,20.46,20.4,20.45,112000.0,20.0358,20.0849,20.026,20.0751,112000.0
2010-07-19 14:00:00,20.46,20.56,20.46,20.54,55800.0,20.0849,20.1831,20.0849,20.1634,55800.0
2010-07-19 14:30:00,20.54,20.57,20.49,20.5,212900.0,20.1634,20.1929,20.1143,20.1242,212900.0
2010-07-19 15:00:00,20.5,20.6,20.49,20.53,107700.0,20.1242,20.2223,20.1143,20.1536,107700.0
2010-07-19 15:30:00,20.53,20.62,20.51,20.59,293200.0,20.1536,20.242,20.134,20.2125,293200.0
2010-07-20 09:30:00,20.28,20.76,20.18,20.76,134500.0,19.9082,20.3794,19.81,20.3794,134500.0
2010-07-20 10:00:00,20.76,20.93,20.66,20.83,310400.0,20.3794,20.5463,20.2812,20.4481,310400.0
2010-07-20 10:30:00,20.84,20.91,20.8,20.87,215800.0,20.4579,20.5266,20.4187,20.4874,215800.0
2010-07-20 11:00:00,20.87,21.01,20.85,21.0,159300.0,20.4874,20.6248,20.4677,20.615,159300.0
2010-07-20 11:30:00,21.01,21.04,20.92,21.0,170100.0,20.6248,20.6543,20.5365,20.615,170100.0
2010-07-20 12:00:00,21.0,21.05,20.92,20.95,81700.0,20.615,20.6641,20.5365,20.5659,81700.0
2010-07-20 12:30:00,20.95,21.01,20.93,20.99,45400.0,20.5659,20.6248,20.5463,20.6052,45400.0
2010-07-20 13:00:00,21.0,21.14,21.0,21.13,97600.0,20.615,20.7524,20.615,20.7426,97600.0
2010-07-20 13:30:00,21.12,21.3,21.11,21.29,139700.0,20.7328,20.9095,20.723,20.8997,139700.0
2010-07-20 14:00:00,21.28,21.3,21.16,21.2,123400.0,20.8899,20.9095,20.7721,20.8113,123400.0
2010-07-20 14:30:00,21.2,21.26,21.17,21.21,82500.0,20.8113,20.8702,20.7819,20.8211,82500.0
2010-07-20 15:00:00,21.21,21.3,21.18,21.28,126300.0,20.8211,20.9095,20.7917,20.8899,126300.0
2010-07-20 15:30:00,21.29,21.41,21.28,21.38,213800.0,20.8997,21.0175,20.8899,20.988,213800.0
2010-07-21 09:30:00,21.54,21.58,21.26,21.29,270800.0,21.1451,21.1844,20.8702,20.8997,270800.0
2010-07-21 10:00:00,21.29,21.53,21.14,21.49,296600.0,20.8997,21.1353,20.7524,21.096,296600.0
2010-07-21 10:30:00,21.49,21.6,21.38,21.55,188400.0,21.096,21.204,20.988,21.1549,188400.0
2010-07-21 11:00:00,21.55,21.56,21.35,21.48,107600.0,21.1549,21.1647,20.9586,21.0862,107600.0
2010-07-21 11:30:00,21.48,21.53,21.43,21.53,84400.0,21.0862,21.1353,21.0371,21.1353,84400.0
2010-07-21 12:00:00,21.53,21.6,21.51,21.59,87500.0,21.1353,21.204,21.1156,21.1942,87500.0
2010-07-21 12:30:00,21.59,21.63,21.5,21.51,87300.0,21.1942,21.2334,21.1058,21.1156,87300.0
2010-07-21 13:00:00,21.51,21.57,21.5,21.53,58900.0,21.1156,21.1745,21.1058,21.1353,58900.0
2010-07-21 13:30:00,21.54,21.67,21.53,21.6,68500.0,21.1451,21.2727,21.1353,21.204,68500.0
2010-07-21 14:00:00,21.59,21.6,21.27,21.31,249000.0,21.1942,21.204,20.88,20.9193,249000.0
2010-07-21 14:30:00,21.31,21.32,21.21,21.25,289900.0,20.9193,20.9291,20.8211,20.8604,289900.0
2010-07-21 15:00:00,21.25,21.38,21.23,21.29,244200.0,20.8604,20.988,20.8408,20.8997,244200.0
2010-07-21 15:30:00,21.29,21.34,21.22,21.27,339300.0,20.8997,20.9488,20.831,20.88,339300.0
2010-07-22 09:30:00,21.58,21.76,21.52,21.76,123000.0,21.1844,21.3611,21.1255,21.3611,123000.0
2010-07-22 10:00:00,21.77,21.87,21.67,21.78,252100.0,21.3709,21.469,21.2727,21.3807,252100.0
2010-07-22 10:30:00,21.78,21.87,21.77,21.8,108700.0,21.3807,21.469,21.3709,21.4003,108700.0
2010-07-22 11:00:00,21.8,21.85,21.75,21.75,192000.0,21.4003,21.4494,21.3512,21.3512,192000.0
2010-07-22 11:30:00,21.75,21.75,21.6,21.67,94300.0,21.3512,21.3512,21.204,21.2727,94300.0
2010-07-22 12:00:00,21.68,21.73,21.65,21.72,92500.0,21.2825,21.3316,21.2531,21.3218,92500.0
2010-07-22 12:30:00,21.72,21.76,21.68,21.74,38800.0,21.3218,21.3611,21.2825,21.3414,38800.0
2010-07-22 13:00:00,21.74,21.78,21.73,21.76,66900.0,21.3414,21.3807,21.3316,21.3611,66900.0
2010-07-22 13:30:00,21.76,21.78,21.74,21.76,38200.0,21.3611,21.3807,21.3414,21.3611,38200.0
2010-07-22 14:00:00,21.76,21.92,21.76,21.92,273000.0,21.3611,21.5181,21.3611,21.5181,273000.0
2010-07-22 14:30:00,21.93,21.93,21.84,21.89,99800.0,21.5279,21.5279,21.4396,21.4887,99800.0
2010-07-22 15:00:00,21.89,21.91,21.83,21.88,83400.0,21.4887,21.5083,21.4298,21.4789,83400.0
2010-07-22 15:30:00,21.89,21.92,21.77,21.87,465600.0,21.4887,21.5181,21.3709,21.469,465600.0
2010-07-23 09:30:00,21.89,21.98,21.75,21.76,95200.0,21.4887,21.577,21.3512,21.3611,95200.0
2010-07-23 10:00:00,21.76,21.91,21.7,21.85,78900.0,21.3611,21.5083,21.3022,21.4494,78900.0
2010-07-23 10:30:00,21.86,21.99,21.86,21.92,70300.0,21.4592,21.5868,21.4592,21.5181,70300.0
2010-07-23 11:00:00,21.91,22.0,21.85,21.92,50700.0,21.5083,21.5967,21.4494,21.5181,50700.0
2010-07-23 11:30:00,21.91,21.95,21.84,21.91,71800.0,21.5083,21.5476,21.4396,21.5083,71800.0
2010-07-23 12:00:00,21.91,21.99,21.83,21.94,140200.0,21.5083,21.5868,21.4298,21.5378,140200.0
2010-07-23 12:30:00,21.94,21.94,21.82,21.93,88200.0,21.5378,21.5378,21.42,21.5279,88200.0
2010-07-23 13:00:00,21.92,22.1,21.83,22.1,117800.0,21.5181,21.6948,21.4298,21.6948,117800.0
2010-07-23 13:30:00,22.12,22.15,22.05,22.07,76800.0,21.7145,21.7439,21.6457,21.6654,76800.0
2010-07-23 14:00:00,22.07,22.12,22.03,22.05,83500.0,21.6654,21.7145,21.6261,21.6457,83500.0
2010-07-23 14:30:00,22.04,22.15,22.02,22.11,95000.0,21.6359,21.7439,21.6163,21.7046,95000.0
2010-07-23 15:00:00,22.11,22.16,22.09,22.13,175900.0,21.7046,21.7537,21.685,21.7243,175900.0
2010-07-23 15:30:00,22.12,22.18,22.09,22.17,354800.0,21.7145,21.7734,21.685,21.7635,354800.0
2010-07-26 09:30:00,22.14,22.32,22.06,22.26,77900.0,21.7341,21.9108,21.6556,21.8519,77900.0
2010-07-26 10:00:00,22.28,22.38,22.25,22.32,162900.0,21.8715,21.9697,21.8421,21.9108,162900.0
2010-07-26 10:30:00,22.33,22.36,22.24,22.33,75400.0,21.9206,21.9501,21.8323,21.9206,75400.0
2010-07-26 11:00:00,22.34,22.41,22.28,22.29,129600.0,21.9304,21.9991,21.8715,21.8813,129600.0
2010-07-26 11:30:00,22.3,22.46,22.3,22.4,78200.0,21.8912,22.0482,21.8912,21.9893,78200.0
2010-07-26 12:00:00,22.41,22.46,22.4,22.45,65000.0,21.9991,22.0482,21.9893,22.0384,65000.0
2010-07-26 12:30:00,22.45,22.49,22.42,22.49,50900.0,22.0384,22.0777,22.009,22.0777,50900.0
2010-07-26 13:00:00,22.48,22.5,22.44,22.45,54600.0,22.0679,22.0875,22.0286,22.0384,54600.0
2010-07-26 13:30:00,22.45,22.49,22.41,22.46,72900.0,22.0384,22.0777,21.9991,22.0482,72900.0
2010-07-26 14:00:00,22.47,22.48,22.41,22.41,89100.0,22.058,22.0679,21.9991,21.9991,89100.0
2010-07-26 14:30:00,22.42,22.42,22.35,22.37,50600.0,22.009,22.009,21.9402,21.9599,50600.0
2010-07-26 15:00:00,22.37,22.43,22.35,22.41,96500.0,21.9599,22.0188,21.9402,21.9991,96500.0
2010-07-26 15:30:00,22.42,22.5,22.4,22.49,163200.0,22.009,22.0875,21.9893,22.0777,163200.0
2010-07-27 09:30:00,22.65,22.66,22.35,22.38,102700.0,22.2347,22.2446,21.9402,21.9697,102700.0
2010-07-27 10:00:00,22.35,22.49,22.33,22.41,137800.0,21.9402,22.0777,21.9206,21.9991,137800.0
2010-07-27 10:30:00,22.42,22.44,22.23,22.29,146300.0,22.009,22.0286,21.8224,21.8813,146300.0
2010-07-27 11:00:00,22.29,22.32,22.18,22.19,169500.0,21.8813,21.9108,21.7734,21.7832,169500.0
2010-07-27 11:30:00,22.19,22.28,22.15,22.19,71200.0,21.7832,21.8715,21.7439,21.7832,71200.0
2010-07-27 12:00:00,22.19,22.28,22.14,22.25,102000.0,21.7832,21.8715,21.7341,21.8421,102000.0
2010-07-27 12:30:00,22.25,22.25,22.09,22.16,110300.0,21.8421,21.8421,21.685,21.7537,110300.0
2010-07-27 13:00:00,22.16,22.18,22.03,22.03,102500.0,21.7537,21.7734,21.6261,21.6261,102500.0
2010-07-27 13:30:00,22.04,22.17,22.03,22.13,113700.0,21.6359,21.7635,21.6261,21.7243,113700.0
2010-07-27 14:00:00,22.14,22.23,22.11,22.15,87700.0,21.7341,21.8224,21.7046,21.7439,87700.0
2010-07-27 14:30:00,22.15,22.16,21.99,22.03,198800.0,21.7439,21.7537,21.5868,21.6261,198800.0
2010-07-27 15:00:00,22.04,22.06,22.02,22.06,156100.0,21.6359,21.6556,21.6163,21.6556,156100.0
2010-07-27 15:30:00,22.06,22.09,22.02,22.07,341900.0,21.6556,21.685,21.6163,21.6654,341900.0
2010-07-28 09:30:00,22.06,22.06,21.81,21.89,139600.0,21.6556,21.6556,21.4101,21.4887,139600.0
2010-07-28 10:00:00,21.89,21.98,21.75,21.81,154400.0,21.4887,21.577,21.3512,21.4101,154400.0
2010-07-28 10:30:00,21.81,21.84,21.74,21.78,144000.0,21.4101,21.4396,21.3414,21.3807,144000.0
2010-07-28 11:00:00,21.77,21.81,21.73,21.78,84700.0,21.3709,21.4101,21.3316,21.3807,84700.0
2010-07-28 11:30:00,21.77,21.81,21.72,21.72,91600.0,21.3709,21.4101,21.3218,21.3218,91600.0
2010-07-28 12:00:00,21.73,21.81,21.72,21.76,126700.0,21.3316,21.4101,21.3218,21.3611,126700.0
2010-07-28 12:30:00,21.77,21.78,21.71,21.74,107000.0,21.3709,21.3807,21.312,21.3414,107000.0
2010-07-28 13:00:00,21.74,21.84,21.74,21.78,136000.0,21.3414,21.4396,21.3414,21.3807,136000.0
2010-07-28 13:30:00,21.79,21.86,21.77,21.8,120900.0,21.3905,21.4592,21.3709,21.4003,120900.0
2010-07-28 14:00:00,21.8,21.86,21.74,21.78,149200.0,21.4003,21.4592,21.3414,21.3807,149200.0
2010-07-28 14:30:00,21.78,21.83,21.73,21.74,80600.0,21.3807,21.4298,21.3316,21.3414,80600.0
2010-07-28 15:00:00,21.74,21.75,21.64,21.72,135500.0,21.3414,21.3512,21.2433,21.3218,135500.0
2010-07-28 15:30:00,21.72,21.81,21.71,21.77,294000.0,21.3218,21.4101,21.312,21.3709,294000.0
2010-07-29 09:30:00,22.05,22.06,21.77,21.82,98100.0,21.6457,21.6556,21.3709,21.42,98100.0
2010-07-29 10:00:00,21.82,21.91,21.75,21.86,58400.0,21.42,21.5083,21.3512,21.4592,58400.0
2010-07-29 10:30:00,21.86,21.86,21.78,21.81,83200.0,21.4592,21.4592,21.3807,21.4101,83200.0
2010-07-29 11:00:00,21.81,21.81,21.53,21.55,87000.0,21.4101,21.4101,21.1353,21.1549,87000.0
2010-07-29 11:30:00,21.55,21.56,21.38,21.4,261600.0,21.1549,21.1647,20.988,21.0077,261600.0
2010-07-29 12:00:00,21.4,21.42,21.34,21.41,196900.0,21.0077,21.0273,20.9488,21.0175,196900.0
2010-07-29 12:30:00,21.41,21.46,21.34,21.44,299500.0,21.0175,21.0666,20.9488,21.0469,299500.0
2010-07-29 13:00:00,21.44,21.51,21.42,21.5,116800.0,21.0469,21.1156,21.0273,21.1058,116800.0
2010-07-29 13:30:00,21.51,21.57,21.49,21.52,89800.0,21.1156,21.1745,21.096,21.1255,89800.0
2010-07-29 14:00:00,21.52,21.64,21.47,21.64,125700.0,21.1255,21.2433,21.0764,21.2433,125700.0
2010-07-29 14:30:00,21.63,21.74,21.59,21.68,99700.0,21.2334,21.3414,21.1942,21.2825,99700.0
2010-07-29 15:00:00,21.68,21.75,21.63,21.74,171300.0,21.2825,21.3512,21.2334,21.3414,171300.0
2010-07-29 15:30:00,21.73,21.75,21.63,21.64,375000.0,21.3316,21.3512,21.2334,21.2433,375000.0
2010-07-30 09:30:00,21.47,21.48,21.25,21.4,124200.0,21.0764,21.0862,20.8604,21.0077,124200.0
2010-07-30 10:00:00,21.41,21.7,21.4,21.7,153200.0,21.0175,21.3022,21.0077,21.3022,153200.0
2010-07-30 10:30:00,21.7,21.92,21.7,21.87,179800.0,21.3022,21.5181,21.3022,21.469,179800.0
2010-07-30 11:00:00,21.86,21.93,21.76,21.78,176500.0,21.4592,21.5279,21.3611,21.3807,176500.0
2010-07-30 11:30:00,21.79,21.83,21.76,21.76,158700.0,21.3905,21.4298,21.3611,21.3611,158700.0
2010-07-30 12:00:00,21.77,21.81,21.72,21.75,137800.0,21.3709,21.4101,21.3218,21.3512,137800.0
2010-07-30 12:30:00,21.74,21.76,21.7,21.75,89300.0,21.3414,21.3611,21.3022,21.3512,89300.0
2010-07-30 13:00:00,21.75,21.8,21.66,21.67,103900.0,21.3512,21.4003,21.2629,21.2727,103900.0
2010-07-30 13:30:00,21.67,21.67,21.4,21.42,220600.0,21.2727,21.2727,21.0077,21.0273,220600.0
2010-07-30 14:00:00,21.42,21.57,21.41,21.57,218800.0,21.0273,21.1745,21.0175,21.1745,218800.0
2010-07-30 14:30:00,21.56,21.57,21.38,21.4,310500.0,21.1647,21.1745,20.988,21.0077,310500.0
2010-07-30 15:00:00,21.4,21.62,21.33,21.57,293200.0,21.0077,21.2236,20.9389,21.1745,293200.0
2010-07-30 15:30:00,21.58,21.63,21.49,21.5,478900.0,21.1844,21.2334,21.096,21.1058,478900.0
2010-08-02 09:30:00,21.75,21.89,21.63,21.7,138800.0,21.3512,21.4887,21.2334,21.3022,138800.0
2010-08-02 10:00:00,21.69,22.01,21.69,21.96,176700.0,21.2923,21.6065,21.2923,21.5574,176700.0
2010-08-02 10:30:00,21.97,22.0,21.86,21.9,131800.0,21.5672,21.5967,21.4592,21.4985,131800.0
2010-08-02 11:00:00,21.91,21.92,21.84,21.86,110500.0,21.5083,21.5181,21.4396,21.4592,110500.0
2010-08-02 11:30:00,21.86,21.88,21.77,21.79,202600.0,21.4592,21.4789,21.3709,21.3905,202600.0
2010-08-02 12:00:00,21.79,21.85,21.76,21.83,107800.0,21.3905,21.4494,21.3611,21.4298,107800.0
2010-08-02 12:30:00,21.82,21.95,21.82,21.91,84000.0,21.42,21.5476,21.42,21.5083,84000.0
2010-08-02 13:00:00,21.92,21.97,21.91,21.95,50300.0,21.5181,21.5672,21.5083,21.5476,50300.0
2010-08-02 13:30:00,21.95,22.02,21.91,22.02,106200.0,21.5476,21.6163,21.5083,21.6163,106200.0
2010-08-02 14:00:00,22.02,22.06,21.97,21.98,142500.0,21.6163,21.6556,21.5672,21.577,142500.0
2010-08-02 14:30:00,21.98,22.02,21.82,21.83,352900.0,21.577,21.6163,21.42,21.4298,352900.0
2010-08-02 15:00:00,21.83,21.84,21.76,21.82,355300.0,21.4298,21.4396,21.3611,21.42,355300.0
2010-08-02 15:30:00,21.82,21.83,21.74,21.75,507900.0,21.42,21.4298,21.3414,21.3512,507900.0
2010-08-03 09:30:00,21.73,21.8,21.45,21.48,117400.0,21.3316,21.4003,21.0567,21.0862,117400.0
2010-08-03 10:00:00,21.47,21.54,21.34,21.52,111900.0,21.0764,21.1451,20.9488,21.1255,111900.0
2010-08-03 10:30:00,21.52,21.53,21.3,21.35,301900.0,21.1255,21.1353,20.9095,20.9586,301900.0
2010-08-03 11:00:00,21.35,21.37,21.21,21.36,218200.0,20.9586,20.9782,20.8211,20.9684,218200.0
2010-08-03 11:30:00,21.37,21.49,21.31,21.33,162900.0,20.9782,21.096,20.9193,20.9389,162900.0
2010-08-03 12:00:00,21.34,21.36,21.26,21.28,222600.0,20.9488,20.9684,20.8702,20.8899,222600.0
2010-08-03 12:30:00,21.29,21.38,21.29,21.36,85800.0,20.8997,20.988,20.8997,20.9684,85800.0
2010-08-03 13:00:00,21.37,21.37,21.29,21.29,91700.0,20.9782,20.9782,20.8997,20.8997,91700.0
2010-08-03 13:30:00,21.29,21.42,21.29,21.41,96500.0,20.8997,21.0273,20.8997,21.0175,96500.0
2010-08-03 14:00:00,21.41,21.62,21.4,21.57,169800.0,21.0175,21.2236,21.0077,21.1745,169800.0
2010-08-03 14:30:00,21.57,21.65,21.57,21.65,131900.0,21.1745,21.2531,21.1745,21.2531,131900.0
2010-08-03 15:00:00,21.64,21.66,21.57,21.58,148400.0,21.2433,21.2629,21.1745,21.1844,148400.0
2010-08-03 15:30:00,21.58,21.58,21.39,21.46,671200.0,21.1844,21.1844,20.9978,21.0666,671200.0
2010-08-04 09:30:00,20.33,20.89,19.41,20.14,1871300.0,19.9573,20.507,19.0541,19.7708,1871300.0
2010-08-04 10:00:00,20.14,20.22,19.88,19.98,871400.0,19.7708,19.8493,19.5155,19.6137,871400.0
2010-08-04 10:30:00,19.98,20.1,19.97,20.04,893900.0,19.6137,19.7315,19.6039,19.6726,893900.0
2010-08-04 11:00:00,20.04,20.29,20.0,20.23,704100.0,19.6726,19.918,19.6333,19.8591,704100.0
2010-08-04 11:30:00,20.24,20.35,20.13,20.33,364500.0,19.8689,19.9769,19.7609,19.9573,364500.0
2010-08-04 12:00:00,20.33,20.35,20.15,20.21,408100.0,19.9573,19.9769,19.7806,19.8395,408100.0
2010-08-04 12:30:00,20.21,20.22,20.0,20.01,582000.0,19.8395,19.8493,19.6333,19.6431,582000.0
2010-08-04 13:00:00,20.01,20.03,19.78,19.95,933300.0,19.6431,19.6628,19.4174,19.5842,933300.0
2010-08-04 13:30:00,19.96,20.07,19.84,20.04,603000.0,19.5941,19.702,19.4763,19.6726,603000.0
2010-08-04 14:00:00,20.04,20.31,20.01,20.27,367000.0,19.6726,19.9376,19.6431,19.8984,367000.0
2010-08-04 14:30:00,20.27,20.36,20.2,20.32,451000.0,19.8984,19.9867,19.8297,19.9475,451000.0
2010-08-04 15:00:00,20.32,20.32,20.1,20.14,629300.0,19.9475,19.9475,19.7315,19.7708,629300.0
2010-08-04 15:30:00,20.15,20.29,20.14,20.26,892800.0,19.7806,19.918,19.7708,19.8886,892800.0
2010-08-05 09:30:00,19.88,20.07,19.62,20.0,380900.0,19.5155,19.702,19.2603,19.6333,380900.0
2010-08-05 10:00:00,20.01,20.05,19.82,19.87,312500.0,19.6431,19.6824,19.4566,19.5057,312500.0
2010-08-05 10:30:00,19.87,20.02,19.76,19.81,385600.0,19.5057,19.653,19.3977,19.4468,385600.0
2010-08-05 11:00:00,19.81,19.82,19.69,19.7,299600.0,19.4468,19.4566,19.329,19.3388,299600.0
2010-08-05 11:30:00,19.7,19.71,19.62,19.63,721100.0,19.3388,19.3486,19.2603,19.2701,721100.0
2010-08-05 12:00:00,19.63,19.68,19.51,19.58,271000.0,19.2701,19.3192,19.1523,19.221,271000.0
2010-08-05 12:30:00,19.59,19.59,19.51,19.56,96900.0,19.2308,19.2308,19.1523,19.2014,96900.0
2010-08-05 13:00:00,19.56,19.57,19.51,19.55,267100.0,19.2014,19.2112,19.1523,19.1916,267100.0
2010-08-05 13:30:00,19.55,19.67,19.53,19.6,355200.0,19.1916,19.3094,19.1719,19.2407,355200.0
2010-08-05 14:00:00,19.61,19.67,19.6,19.64,285300.0,19.2505,19.3094,19.2407,19.2799,285300.0
2010-08-05 14:30:00,19.65,19.65,19.54,19.54,333400.0,19.2897,19.2897,19.1818,19.1818,333400.0
2010-08-05 15:00:00,19.54,19.7,19.53,19.58,323600.0,19.1818,19.3388,19.1719,19.221,323600.0
2010-08-05 15:30:00,19.58,19.64,19.54,19.61,491100.0,19.221,19.2799,19.1818,19.2505,491100.0
2010-08-06 09:30:00,19.39,19.57,19.28,19.51,327800.0,19.0345,19.2112,18.9265,19.1523,327800.0
2010-08-06 10:00:00,19.52,19.7,19.5,19.52,205500.0,19.1621,19.3388,19.1425,19.1621,205500.0
2010-08-06 10:30:00,19.51,19.52,19.4,19.41,296100.0,19.1523,19.1621,19.0443,19.0541,296100.0
2010-08-06 11:00:00,19.4,19.52,19.35,19.46,202800.0,19.0443,19.1621,18.9952,19.1032,202800.0
2010-08-06 11:30:00,19.46,19.49,19.43,19.44,103300.0,19.1032,19.1327,19.0738,19.0836,103300.0
2010-08-06 12:00:00,19.43,19.45,19.35,19.37,141500.0,19.0738,19.0934,18.9952,19.0149,141500.0
2010-08-06 12:30:00,19.36,19.44,19.35,19.4,65700.0,19.0051,19.0836,18.9952,19.0443,65700.0
2010-08-06 13:00:00,19.4,19.41,19.36,19.39,129900.0,19.0443,19.0541,19.0051,19.0345,129900.0
2010-08-06 13:30:00,19.39,19.41,19.35,19.36,143000.0,19.0345,19.0541,18.9952,19.0051,143000.0
2010-08-06 14:00:00,19.36,19.37,19.27,19.3,286100.0,19.0051,19.0149,18.9167,18.9462,286100.0
2010-08-06 14:30:00,19.3,19.37,19.29,19.34,310800.0,18.9462,19.0149,18.9363,18.9854,310800.0
2010-08-06 15:00:00,19.35,19.39,19.28,19.34,614400.0,18.9952,19.0345,18.9265,18.9854,614400.0
2010-08-06 15:30:00,19.33,19.39,19.3,19.37,515900.0,18.9756,19.0345,18.9462,19.0149,515900.0
2010-08-09 09:30:00,19.38,19.44,19.28,19.32,136600.0,19.0247,19.0836,18.9265,18.9658,136600.0
2010-08-09 10:00:00,19.32,19.52,19.32,19.39,135000.0,18.9658,19.1621,18.9658,19.0345,135000.0
2010-08-09 10:30:00,19.39,19.46,19.36,19.44,127100.0,19.0345,19.1032,19.0051,19.0836,127100.0
2010-08-09 11:00:00,19.44,19.46,19.42,19.44,110600.0,19.0836,19.1032,19.064,19.0836,110600.0
2010-08-09 11:30:00,19.44,19.46,19.44,19.46,70600.0,19.0836,19.1032,19.0836,19.1032,70600.0
2010-08-09 12:00:00,19.46,19.47,19.43,19.44,125300.0,19.1032,19.113,19.0738,19.0836,125300.0
2010-08-09 12:30:00,19.44,19.45,19.43,19.44,56700.0,19.0836,19.0934,19.0738,19.0836,56700.0
2010-08-09 13:00:00,19.44,19.44,19.41,19.42,86800.0,19.0836,19.0836,19.0541,19.064,86800.0
2010-08-09 13:30:00,19.43,19.45,19.42,19.43,138000.0,19.0738,19.0934,19.064,19.0738,138000.0
2010-08-09 14:00:00,19.43,19.44,19.43,19.43,128700.0,19.0738,19.0836,19.0738,19.0738,128700.0
2010-08-09 14:30:00,19.43,19.53,19.43,19.49,148700.0,19.0738,19.1719,19.0738,19.1327,148700.0
2010-08-09 15:00:00,19.5,19.52,19.49,19.51,169500.0,19.1425,19.1621,19.1327,19.1523,169500.0
2010-08-09 15:30:00,19.51,19.51,19.47,19.47,494900.0,19.1523,19.1523,19.113,19.113,494900.0
2010-08-10 09:30:00,19.35,19.37,19.2,19.36,166600.0,18.9952,19.0149,18.848,19.0051,166600.0
2010-08-10 10:00:00,19.37,19.37,19.27,19.36,214800.0,19.0149,19.0149,18.9167,19.0051,214800.0
2010-08-10 10:30:00,19.37,19.39,19.29,19.33,75900.0,19.0149,19.0345,18.9363,18.9756,75900.0
2010-08-10 11:00:00,19.33,19.36,19.26,19.28,84700.0,18.9756,19.0051,18.9069,18.9265,84700.0
2010-08-10 11:30:00,19.29,19.31,19.23,19.27,176600.0,18.9363,18.956,18.8774,18.9167,176600.0
2010-08-10 12:00:00,19.27,19.27,19.2,19.21,44100.0,18.9167,18.9167,18.848,18.8578,44100.0
2010-08-10 12:30:00,19.21,19.23,19.17,19.2,83000.0,18.8578,18.8774,18.8185,18.848,83000.0
2010-08-10 13:00:00,19.2,19.25,19.19,19.24,91100.0,18.848,18.8971,18.8382,18.8873,91100.0
2010-08-10 13:30:00,19.23,19.29,19.22,19.29,45400.0,18.8774,18.9363,18.8676,18.9363,45400.0
2010-08-10 14:00:00,19.29,19.4,19.25,19.33,154800.0,18.9363,19.0443,18.8971,18.9756,154800.0
2010-08-10 14:30:00,19.34,19.42,19.34,19.37,162000.0,18.9854,19.064,18.9854,19.0149,162000.0
2010-08-10 15:00:00,19.36,19.43,19.3,19.36,138000.0,19.0051,19.0738,18.9462,19.0051,138000.0
2010-08-10 15:30:00,19.36,19.44,19.34,19.42,518900.0,19.0051,19.0836,18.9854,19.064,518900.0
2010-08-11 09:30:00,19.17,19.27,18.85,19.05,363200.0,18.8185,18.9167,18.5044,18.7007,363200.0
2010-08-11 10:00:00,19.04,19.25,18.99,19.24,397400.0,18.6909,18.8971,18.6418,18.8873,397400.0
2010-08-11 10:30:00,19.23,19.24,19.06,19.08,196400.0,18.8774,18.8873,18.7106,18.7302,196400.0
2010-08-11 11:00:00,19.08,19.08,18.91,18.93,164700.0,18.7302,18.7302,18.5633,18.5829,164700.0
2010-08-11 11:30:00,18.93,18.94,18.9,18.93,100400.0,18.5829,18.5928,18.5535,18.5829,100400.0
2010-08-11 12:00:00,18.92,18.93,18.89,18.92,85200.0,18.5731,18.5829,18.5437,18.5731,85200.0
2010-08-11 12:30:00,18.92,18.93,18.85,18.85,83600.0,18.5731,18.5829,18.5044,18.5044,83600.0
2010-08-11 13:00:00,18.85,18.89,18.85,18.88,87700.0,18.5044,18.5437,18.5044,18.5339,87700.0
2010-08-11 13:30:00,18.88,18.88,18.75,18.79,136400.0,18.5339,18.5339,18.4062,18.4455,136400.0
2010-08-11 14:00:00,18.8,18.83,18.73,18.8,140100.0,18.4553,18.4848,18.3866,18.4553,140100.0
2010-08-11 14:30:00,18.8,18.81,18.66,18.67,242800.0,18.4553,18.4651,18.3179,18.3277,242800.0
2010-08-11 15:00:00,18.66,18.71,18.66,18.67,160500.0,18.3179,18.367,18.3179,18.3277,160500.0
2010-08-11 15:30:00,18.67,18.77,18.67,18.71,436900.0,18.3277,18.4259,18.3277,18.367,436900.0
2010-08-12 09:30:00,18.36,18.73,18.36,18.7,248900.0,18.0234,18.3866,18.0234,18.3572,248900.0
2010-08-12 10:00:00,18.69,18.81,18.66,18.66,167600.0,18.3473,18.4651,18.3179,18.3179,167600.0
2010-08-12 10:30:00,18.66,18.91,18.65,18.86,199600.0,18.3179,18.5633,18.3081,18.5142,199600.0
2010-08-12 11:00:00,18.86,18.89,18.73,18.73,228800.0,18.5142,18.5437,18.3866,18.3866,228800.0
2010-08-12 11:30:00,18.73,18.79,18.7,18.77,184400.0,18.3866,18.4455,18.3572,18.4259,184400.0
2010-08-12 12:00:00,18.76,18.85,18.74,18.75,108400.0,18.4161,18.5044,18.3964,18.4062,108400.0
2010-08-12 12:30:00,18.75,18.79,18.74,18.78,97500.0,18.4062,18.4455,18.3964,18.4357,97500.0
2010-08-12 13:00:00,18.77,18.83,18.77,18.79,75700.0,18.4259,18.4848,18.4259,18.4455,75700.0
2010-08-12 13:30:00,18.79,18.81,18.75,18.75,65800.0,18.4455,18.4651,18.4062,18.4062,65800.0
2010-08-12 14:00:00,18.75,18.81,18.75,18.78,202700.0,18.4062,18.4651,18.4062,18.4357,202700.0
2010-08-12 14:30:00,18.79,18.81,18.74,18.81,136100.0,18.4455,18.4651,18.3964,18.4651,136100.0
2010-08-12 15:00:00,18.8,18.92,18.8,18.91,305800.0,18.4553,18.5731,18.4553,18.5633,305800.0
2010-08-12 15:30:00,18.92,18.93,18.79,18.85,332000.0,18.5731,18.5829,18.4455,18.5044,332000.0
2010-08-13 09:30:00,18.73,18.89,18.7,18.87,105000.0,18.3866,18.5437,18.3572,18.524,105000.0
2010-08-13 10:00:00,18.87,18.93,18.77,18.81,146900.0,18.524,18.5829,18.4259,18.4651,146900.0
2010-08-13 10:30:00,18.81,18.86,18.77,18.85,84200.0,18.4651,18.5142,18.4259,18.5044,84200.0
2010-08-13 11:00:00,18.85,18.88,18.82,18.83,80000.0,18.5044,18.5339,18.475,18.4848,80000.0
2010-08-13 11:30:00,18.84,18.87,18.77,18.87,93400.0,18.4946,18.524,18.4259,18.524,93400.0
2010-08-13 12:00:00,18.87,18.97,18.87,18.9,96900.0,18.524,18.6222,18.524,18.5535,96900.0
2010-08-13 12:30:00,18.9,19.0,18.9,18.99,79400.0,18.5535,18.6517,18.5535,18.6418,79400.0
2010-08-13 13:00:00,18.99,19.01,18.98,19.01,89200.0,18.6418,18.6615,18.632,18.6615,89200.0
2010-08-13 13:30:00,19.01,19.07,19.0,19.01,93500.0,18.6615,18.7204,18.6517,18.6615,93500.0
2010-08-13 14:00:00,19.01,19.02,18.93,18.94,129700.0,18.6615,18.6713,18.5829,18.5928,129700.0
2010-08-13 14:30:00,18.95,18.98,18.91,18.94,93400.0,18.6026,18.632,18.5633,18.5928,93400.0
2010-08-13 15:00:00,18.93,18.97,18.93,18.96,98500.0,18.5829,18.6222,18.5829,18.6124,98500.0
2010-08-13 15:30:00,18.95,18.97,18.85,18.89,210100.0,18.6026,18.6222,18.5044,18.5437,210100.0
2010-08-16 09:30:00,18.75,18.82,18.5,18.8,165800.0,18.4062,18.475,18.1608,18.4553,165800.0
2010-08-16 10:00:00,18.79,18.83,18.72,18.75,138300.0,18.4455,18.4848,18.3768,18.4062,138300.0
2010-08-16 10:30:00,18.76,18.79,18.74,18.78,159600.0,18.4161,18.4455,18.3964,18.4357,159600.0
2010-08-16 11:00:00,18.79,18.82,18.74,18.79,182600.0,18.4455,18.475,18.3964,18.4455,182600.0
2010-08-16 11:30:00,18.79,18.88,18.78,18.86,61800.0,18.4455,18.5339,18.4357,18.5142,61800.0
2010-08-16 12:00:00,18.86,18.91,18.84,18.91,43600.0,18.5142,18.5633,18.4946,18.5633,43600.0
2010-08-16 12:30:00,18.91,18.92,18.85,18.87,94600.0,18.5633,18.5731,18.5044,18.524,94600.0
2010-08-16 13:00:00,18.87,18.9,18.85,18.86,80000.0,18.524,18.5535,18.5044,18.5142,80000.0
2010-08-16 13:30:00,18.87,18.88,18.76,18.77,48800.0,18.524,18.5339,18.4161,18.4259,48800.0
2010-08-16 14:00:00,18.76,18.83,18.75,18.8,82100.0,18.4161,18.4848,18.4062,18.4553,82100.0
2010-08-16 14:30:00,18.8,18.8,18.73,18.76,78500.0,18.4553,18.4553,18.3866,18.4161,78500.0
2010-08-16 15:00:00,18.75,18.79,18.74,18.78,151700.0,18.4062,18.4455,18.3964,18.4357,151700.0
2010-08-16 15:30:00,18.79,18.83,18.76,18.79,245900.0,18.4455,18.4848,18.4161,18.4455,245900.0
2010-08-17 09:30:00,18.89,19.17,18.8,19.16,215100.0,18.5437,18.8185,18.4553,18.8087,215100.0
2010-08-17 10:00:00,19.16,19.27,19.16,19.24,188500.0,18.8087,18.9167,18.8087,18.8873,188500.0
2010-08-17 10:30:00,19.23,19.44,19.23,19.42,163700.0,18.8774,19.0836,18.8774,19.064,163700.0
2010-08-17 11:00:00,19.42,19.51,19.42,19.51,162900.0,19.064,19.1523,19.064,19.1523,162900.0
2010-08-17 11:30:00,19.5,19.65,19.5,19.64,197300.0,19.1425,19.2897,19.1425,19.2799,197300.0
2010-08-17 12:00:00,19.64,19.65,19.42,19.43,287200.0,19.2799,19.2897,19.064,19.0738,287200.0
2010-08-17 12:30:00,19.43,19.58,19.42,19.49,278000.0,19.0738,19.221,19.064,19.1327,278000.0
2010-08-17 13:00:00,19.49,19.52,19.42,19.47,176700.0,19.1327,19.1621,19.064,19.113,176700.0
2010-08-17 13:30:00,19.47,19.48,19.35,19.44,139400.0,19.113,19.1229,18.9952,19.0836,139400.0
2010-08-17 14:00:00,19.43,19.46,19.4,19.42,200200.0,19.0738,19.1032,19.0443,19.064,200200.0
2010-08-17 14:30:00,19.43,19.47,19.35,19.37,175500.0,19.0738,19.113,18.9952,19.0149,175500.0
2010-08-17 15:00:00,19.37,19.46,19.35,19.46,225400.0,19.0149,19.1032,18.9952,19.1032,225400.0
2010-08-17 15:30:00,19.45,19.46,19.24,19.24,871000.0,19.0934,19.1032,18.8873,18.8873,871000.0
2010-08-18 09:30:00,19.2,19.28,19.01,19.15,154700.0,18.848,18.9265,18.6615,18.7989,154700.0
2010-08-18 10:00:00,19.16,19.21,19.12,19.13,102600.0,18.8087,18.8578,18.7695,18.7793,102600.0
2010-08-18 10:30:00,19.14,19.34,19.14,19.34,136700.0,18.7891,18.9854,18.7891,18.9854,136700.0
2010-08-18 11:00:00,19.34,19.46,19.3,19.37,211500.0,18.9854,19.1032,18.9462,19.0149,211500.0
2010-08-18 11:30:00,19.36,19.37,19.32,19.32,78300.0,19.0051,19.0149,18.9658,18.9658,78300.0
2010-08-18 12:00:00,19.32,19.32,19.27,19.3,51600.0,18.9658,18.9658,18.9167,18.9462,51600.0
2010-08-18 12:30:00,19.3,19.36,19.26,19.36,40200.0,18.9462,19.0051,18.9069,19.0051,40200.0
2010-08-18 13:00:00,19.35,19.43,19.34,19.37,43500.0,18.9952,19.0738,18.9854,19.0149,43500.0
2010-08-18 13:30:00,19.38,19.44,19.36,19.42,55700.0,19.0247,19.0836,19.0051,19.064,55700.0
2010-08-18 14:00:00,19.42,19.44,19.33,19.34,62800.0,19.064,19.0836,18.9756,18.9854,62800.0
2010-08-18 14:30:00,19.34,19.36,19.3,19.34,53000.0,18.9854,19.0051,18.9462,18.9854,53000.0
2010-08-18 15:00:00,19.35,19.37,19.29,19.33,117000.0,18.9952,19.0149,18.9363,18.9756,117000.0
2010-08-18 15:30:00,19.33,19.37,19.31,19.32,184400.0,18.9756,19.0149,18.956,18.9658,184400.0
2010-08-19 09:30:00,19.17,19.24,19.04,19.19,108000.0,18.8185,18.8873,18.6909,18.8382,108000.0
2010-08-19 10:00:00,19.18,19.18,18.9,18.94,189500.0,18.8284,18.8284,18.5535,18.5928,189500.0
2010-08-19 10:30:00,18.94,19.02,18.9,18.92,113900.0,18.5928,18.6713,18.5535,18.5731,113900.0
2010-08-19 11:00:00,18.92,18.95,18.87,18.95,116300.0,18.5731,18.6026,18.524,18.6026,116300.0
2010-08-19 11:30:00,18.95,18.95,18.75,18.77,122500.0,18.6026,18.6026,18.4062,18.4259,122500.0
2010-08-19 12:00:00,18.78,18.84,18.75,18.84,62300.0,18.4357,18.4946,18.4062,18.4946,62300.0
2010-08-19 12:30:00,18.83,18.85,18.79,18.83,54800.0,18.4848,18.5044,18.4455,18.4848,54800.0
2010-08-19 13:00:00,18.84,18.88,18.82,18.84,40800.0,18.4946,18.5339,18.475,18.4946,40800.0
2010-08-19 13:30:00,18.85,18.89,18.83,18.86,62000.0,18.5044,18.5437,18.4848,18.5142,62000.0
2010-08-19 14:00:00,18.85,18.9,18.83,18.89,72100.0,18.5044,18.5535,18.4848,18.5437,72100.0
2010-08-19 14:30:00,18.89,18.92,18.88,18.89,85900.0,18.5437,18.5731,18.5339,18.5437,85900.0
2010-08-19 15:00:00,18.88,19.0,18.87,18.95,86500.0,18.5339,18.6517,18.524,18.6026,86500.0
2010-08-19 15:30:00,18.95,18.96,18.92,18.93,185900.0,18.6026,18.6124,18.5731,18.5829,185900.0
2010-08-20 09:30:00,18.79,18.93,18.71,18.81,368000.0,18.4455,18.5829,18.367,18.4651,368000.0
2010-08-20 10:00:00,18.81,18.82,18.73,18.8,77400.0,18.4651,18.475,18.3866,18.4553,77400.0
2010-08-20 10:30:00,18.8,18.85,18.74,18.77,131700.0,18.4553,18.5044,18.3964,18.4259,131700.0
2010-08-20 11:00:00,18.77,18.81,18.73,18.74,100100.0,18.4259,18.4651,18.3866,18.3964,100100.0
2010-08-20 11:30:00,18.75,18.76,18.56,18.64,333100.0,18.4062,18.4161,18.2197,18.2983,333100.0
2010-08-20 12:00:00,18.64,18.74,18.63,18.66,200000.0,18.2983,18.3964,18.2884,18.3179,200000.0
2010-08-20 12:30:00,18.66,18.77,18.62,18.77,176200.0,18.3179,18.4259,18.2786,18.4259,176200.0
2010-08-20 13:00:00,18.76,18.8,18.74,18.78,58400.0,18.4161,18.4553,18.3964,18.4357,58400.0
2010-08-20 13:30:00,18.77,18.83,18.76,18.77,97100.0,18.4259,18.4848,18.4161,18.4259,97100.0
2010-08-20 14:00:00,18.76,18.79,18.75,18.75,27900.0,18.4161,18.4455,18.4062,18.4062,27900.0
2010-08-20 14:30:00,18.76,18.82,18.76,18.77,109600.0,18.4161,18.475,18.4161,18.4259,109600.0
2010-08-20 15:00:00,18.77,18.81,18.77,18.81,99200.0,18.4259,18.4651,18.4259,18.4651,99200.0
2010-08-20 15:30:00,18.81,18.87,18.8,18.84,202000.0,18.4651,18.524,18.4553,18.4946,202000.0
2010-08-23 09:30:00,18.89,19.16,18.89,19.09,133500.0,18.5437,18.8087,18.5437,18.74,133500.0
2010-08-23 10:00:00,19.08,19.09,18.98,18.98,111800.0,18.7302,18.74,18.632,18.632,111800.0
2010-08-23 10:30:00,18.98,19.0,18.8,18.85,86700.0,18.632,18.6517,18.4553,18.5044,86700.0
2010-08-23 11:00:00,18.84,18.84,18.75,18.78,78500.0,18.4946,18.4946,18.4062,18.4357,78500.0
2010-08-23 11:30:00,18.77,18.81,18.74,18.77,80900.0,18.4259,18.4651,18.3964,18.4259,80900.0
2010-08-23 12:00:00,18.77,18.87,18.77,18.84,57000.0,18.4259,18.524,18.4259,18.4946,57000.0
2010-08-23 12:30:00,18.83,18.84,18.74,18.78,52400.0,18.4848,18.4946,18.3964,18.4357,52400.0
2010-08-23 13:00:00,18.77,18.8,18.74,18.78,54900.0,18.4259,18.4553,18.3964,18.4357,54900.0
2010-08-23 13:30:00,18.77,18.81,18.72,18.77,117700.0,18.4259,18.4651,18.3768,18.4259,117700.0
2010-08-23 14:00:00,18.77,18.82,18.75,18.76,155700.0,18.4259,18.475,18.4062,18.4161,155700.0
2010-08-23 14:30:00,18.76,18.81,18.74,18.75,72700.0,18.4161,18.4651,18.3964,18.4062,72700.0
2010-08-23 15:00:00,18.76,18.79,18.73,18.75,150700.0,18.4161,18.4455,18.3866,18.4062,150700.0
2010-08-23 15:30:00,18.75,18.76,18.65,18.7,192800.0,18.4062,18.4161,18.3081,18.3572,192800.0
2010-08-24 09:30:00,18.45,18.54,18.17,18.2,230500.0,18.1117,18.2001,17.8369,17.8663,230500.0
2010-08-24 10:00:00,18.19,18.19,18.0,18.1,547000.0,17.8565,17.8565,17.67,17.7682,547000.0
2010-08-24 10:30:00,18.12,18.15,18.08,18.1,184200.0,17.7878,17.8172,17.7485,17.7682,184200.0
2010-08-24 11:00:00,18.11,18.16,18.1,18.15,262500.0,17.778,17.8271,17.7682,17.8172,262500.0
2010-08-24 11:30:00,18.15,18.26,18.14,18.25,310200.0,17.8172,17.9252,17.8074,17.9154,310200.0
2010-08-24 12:00:00,18.25,18.26,18.18,18.24,218600.0,17.9154,17.9252,17.8467,17.9056,218600.0
2010-08-24 12:30:00,18.23,18.26,18.23,18.25,102400.0,17.8958,17.9252,17.8958,17.9154,102400.0
2010-08-24 13:00:00,18.25,18.29,18.19,18.29,178900.0,17.9154,17.9547,17.8565,17.9547,178900.0
2010-08-24 13:30:00,18.3,18.3,18.16,18.17,120300.0,17.9645,17.9645,17.8271,17.8369,120300.0
2010-08-24 14:00:00,18.17,18.23,18.16,18.19,127300.0,17.8369,17.8958,17.8271,17.8565,127300.0
2010-08-24 14:30:00,18.18,18.27,18.16,18.21,198200.0,17.8467,17.935,17.8271,17.8761,198200.0
2010-08-24 15:00:00,18.22,18.32,18.2,18.26,210700.0,17.886,17.9841,17.8663,17.9252,210700.0
2010-08-24 15:30:00,18.27,18.29,18.16,18.18,445900.0,17.935,17.9547,17.8271,17.8467,445900.0
2010-08-25 09:30:00,18.03,18.12,17.94,17.98,403400.0,17.6994,17.7878,17.6111,17.6504,403400.0
2010-08-25 10:00:00,17.97,18.06,17.91,18.0,445900.0,17.6405,17.7289,17.5816,17.67,445900.0
2010-08-25 10:30:00,18.0,18.18,17.99,18.16,429700.0,17.67,17.8467,17.6602,17.8271,429700.0
2010-08-25 11:00:00,18.16,18.16,18.02,18.08,321300.0,17.8271,17.8271,17.6896,17.7485,321300.0
2010-08-25 11:30:00,18.08,18.1,18.0,18.03,221200.0,17.7485,17.7682,17.67,17.6994,221200.0
2010-08-25 12:00:00,18.04,18.05,17.93,17.93,121700.0,17.7093,17.7191,17.6013,17.6013,121700.0
2010-08-25 12:30:00,17.94,17.96,17.9,17.96,176200.0,17.6111,17.6307,17.5718,17.6307,176200.0
2010-08-25 13:00:00,17.96,18.01,17.94,17.94,146000.0,17.6307,17.6798,17.6111,17.6111,146000.0
2010-08-25 13:30:00,17.94,18.02,17.94,17.99,234500.0,17.6111,17.6896,17.6111,17.6602,234500.0
2010-08-25 14:00:00,18.0,18.01,17.99,18.0,181100.0,17.67,17.6798,17.6602,17.67,181100.0
2010-08-25 14:30:00,18.0,18.06,17.99,18.01,281400.0,17.67,17.7289,17.6602,17.6798,281400.0
2010-08-25 15:00:00,18.02,18.04,17.99,18.0,351700.0,17.6896,17.7093,17.6602,17.67,351700.0
2010-08-25 15:30:00,18.0,18.11,17.99,18.05,444200.0,17.67,17.778,17.6602,17.7191,444200.0
2010-08-26 09:30:00,18.1,18.35,18.06,18.2,111200.0,17.7682,18.0136,17.7289,17.8663,111200.0
2010-08-26 10:00:00,18.19,18.28,18.13,18.13,124700.0,17.8565,17.9449,17.7976,17.7976,124700.0
2010-08-26 10:30:00,18.13,18.24,18.08,18.13,197000.0,17.7976,17.9056,17.7485,17.7976,197000.0
2010-08-26 11:00:00,18.13,18.13,17.98,18.03,157000.0,17.7976,17.7976,17.6504,17.6994,157000.0
2010-08-26 11:30:00,18.02,18.06,17.97,18.06,167100.0,17.6896,17.7289,17.6405,17.7289,167100.0
2010-08-26 12:00:00,18.07,18.07,17.98,17.98,189900.0,17.7387,17.7387,17.6504,17.6504,189900.0
2010-08-26 12:30:00,17.99,18.02,17.95,18.01,99000.0,17.6602,17.6896,17.6209,17.6798,99000.0
2010-08-26 13:00:00,18.02,18.03,17.98,17.99,71500.0,17.6896,17.6994,17.6504,17.6602,71500.0
2010-08-26 13:30:00,17.99,18.04,17.94,17.97,79500.0,17.6602,17.7093,17.6111,17.6405,79500.0
2010-08-26 14:00:00,17.96,17.98,17.89,17.91,124300.0,17.6307,17.6504,17.562,17.5816,124300.0
2010-08-26 14:30:00,17.91,17.94,17.85,17.87,128500.0,17.5816,17.6111,17.5227,17.5424,128500.0
2010-08-26 15:00:00,17.87,17.96,17.86,17.92,136900.0,17.5424,17.6307,17.5326,17.5915,136900.0
2010-08-26 15:30:00,17.92,18.02,17.9,17.92,329600.0,17.5915,17.6896,17.5718,17.5915,329600.0
2010-08-27 09:30:00,18.01,18.06,17.85,17.86,298500.0,17.6798,17.7289,17.5227,17.5326,298500.0
2010-08-27 10:00:00,17.87,18.01,17.8,18.0,335000.0,17.5424,17.6798,17.4737,17.67,335000.0
2010-08-27 10:30:00,17.99,18.03,17.91,17.97,133400.0,17.6602,17.6994,17.5816,17.6405,133400.0
2010-08-27 11:00:00,17.97,18.2,17.97,18.18,83200.0,17.6405,17.8663,17.6405,17.8467,83200.0
2010-08-27 11:30:00,18.19,18.2,18.1,18.14,50500.0,17.8565,17.8663,17.7682,17.8074,50500.0
2010-08-27 12:00:00,18.13,18.16,18.07,18.12,77900.0,17.7976,17.8271,17.7387,17.7878,77900.0
2010-08-27 12:30:00,18.13,18.13,17.99,18.01,98400.0,17.7976,17.7976,17.6602,17.6798,98400.0
2010-08-27 13:00:00,18.01,18.12,18.01,18.12,43000.0,17.6798,17.7878,17.6798,17.7878,43000.0
2010-08-27 13:30:00,18.13,18.25,18.1,18.24,121500.0,17.7976,17.9154,17.7682,17.9056,121500.0
2010-08-27 14:00:00,18.25,18.26,18.15,18.24,144200.0,17.9154,17.9252,17.8172,17.9056,144200.0
2010-08-27 14:30:00,18.24,18.24,18.17,18.18,72900.0,17.9056,17.9056,17.8369,17.8467,72900.0
2010-08-27 15:00:00,18.18,18.26,18.16,18.26,130500.0,17.8467,17.9252,17.8271,17.9252,130500.0
2010-08-27 15:30:00,18.26,18.41,18.23,18.4,555400.0,17.9252,18.0725,17.8958,18.0627,555400.0
2010-08-30 09:30:00,18.28,18.53,18.28,18.52,109500.0,17.9449,18.1903,17.9449,18.1805,109500.0
2010-08-30 10:00:00,18.52,18.54,18.32,18.34,117000.0,18.1805,18.2001,17.9841,18.0038,117000.0
2010-08-30 10:30:00,18.34,18.4,18.28,18.38,88700.0,18.0038,18.0627,17.9449,18.043,88700.0
2010-08-30 11:00:00,18.37,18.38,18.25,18.26,98900.0,18.0332,18.043,17.9154,17.9252,98900.0
2010-08-30 11:30:00,18.26,18.26,18.09,18.13,96800.0,17.9252,17.9252,17.7583,17.7976,96800.0
2010-08-30 12:00:00,18.13,18.14,18.1,18.1,37400.0,17.7976,17.8074,17.7682,17.7682,37400.0
2010-08-30 12:30:00,18.1,18.2,18.1,18.14,45700.0,17.7682,17.8663,17.7682,17.8074,45700.0
2010-08-30 13:00:00,18.14,18.15,18.02,18.03,107400.0,17.8074,17.8172,17.6896,17.6994,107400.0
2010-08-30 13:30:00,18.04,18.09,18.03,18.06,125100.0,17.7093,17.7583,17.6994,17.7289,125100.0
2010-08-30 14:00:00,18.07,18.11,18.01,18.05,109900.0,17.7387,17.778,17.6798,17.7191,109900.0
2010-08-30 14:30:00,18.06,18.07,17.99,18.02,133300.0,17.7289,17.7387,17.6602,17.6896,133300.0
2010-08-30 15:00:00,18.02,18.03,18.0,18.0,113900.0,17.6896,17.6994,17.67,17.67,113900.0
2010-08-30 15:30:00,18.01,18.03,17.93,17.94,336200.0,17.6798,17.6994,17.6013,17.6111,336200.0
2010-08-31 09:30:00,17.84,18.02,17.8,17.88,132300.0,17.5129,17.6896,17.4737,17.5522,132300.0
2010-08-31 10:00:00,17.88,18.1,17.88,17.93,141900.0,17.5522,17.7682,17.5522,17.6013,141900.0
2010-08-31 10:30:00,17.94,18.0,17.89,17.99,68900.0,17.6111,17.67,17.562,17.6602,68900.0
2010-08-31 11:00:00,17.99,18.01,17.88,17.97,85300.0,17.6602,17.6798,17.5522,17.6405,85300.0
2010-08-31 11:30:00,17.96,18.04,17.95,18.0,50100.0,17.6307,17.7093,17.6209,17.67,50100.0
2010-08-31 12:00:00,18.01,18.03,17.95,17.96,46900.0,17.6798,17.6994,17.6209,17.6307,46900.0
2010-08-31 12:30:00,17.97,17.99,17.92,17.93,51000.0,17.6405,17.6602,17.5915,17.6013,51000.0
2010-08-31 13:00:00,17.92,18.03,17.92,18.0,69100.0,17.5915,17.6994,17.5915,17.67,69100.0
2010-08-31 13:30:00,17.99,18.02,17.97,17.97,35000.0,17.6602,17.6896,17.6405,17.6405,35000.0
2010-08-31 14:00:00,17.97,18.01,17.91,17.92,96100.0,17.6405,17.6798,17.5816,17.5915,96100.0
2010-08-31 14:30:00,17.91,17.93,17.81,17.88,109100.0,17.5816,17.6013,17.4835,17.5522,109100.0
2010-08-31 15:00:00,17.87,17.93,17.85,17.9,128300.0,17.5424,17.6013,17.5227,17.5718,128300.0
2010-08-31 15:30:00,17.89,17.97,17.85,17.94,394600.0,17.562,17.6405,17.5227,17.6111,394600.0
2010-09-01 09:30:00,18.26,18.45,18.25,18.34,203100.0,17.9252,18.1117,17.9154,18.0038,203100.0
2010-09-01 10:00:00,18.34,18.54,18.33,18.38,164200.0,18.0038,18.2001,17.9939,18.043,164200.0
2010-09-01 10:30:00,18.38,18.39,18.3,18.34,154700.0,18.043,18.0528,17.9645,18.0038,154700.0
2010-09-01 11:00:00,18.34,18.42,18.33,18.4,104900.0,18.0038,18.0823,17.9939,18.0627,104900.0
2010-09-01 11:30:00,18.4,18.45,18.39,18.39,93000.0,18.0627,18.1117,18.0528,18.0528,93000.0
2010-09-01 12:00:00,18.39,18.4,18.29,18.29,46100.0,18.0528,18.0627,17.9547,17.9547,46100.0
2010-09-01 12:30:00,18.3,18.34,18.29,18.33,43700.0,17.9645,18.0038,17.9547,17.9939,43700.0
2010-09-01 13:00:00,18.34,18.39,18.33,18.39,42300.0,18.0038,18.0528,17.9939,18.0528,42300.0
2010-09-01 13:30:00,18.38,18.41,18.37,18.41,79500.0,18.043,18.0725,18.0332,18.0725,79500.0
2010-09-01 14:00:00,18.41,18.44,18.39,18.42,70300.0,18.0725,18.1019,18.0528,18.0823,70300.0
2010-09-01 14:30:00,18.42,18.42,18.38,18.41,49900.0,18.0823,18.0823,18.043,18.0725,49900.0
2010-09-01 15:00:00,18.4,18.43,18.39,18.42,135700.0,18.0627,18.0921,18.0528,18.0823,135700.0
2010-09-01 15:30:00,18.42,18.48,18.4,18.44,339000.0,18.0823,18.1412,18.0627,18.1019,339000.0
2010-09-02 09:30:00,18.44,18.64,18.44,18.58,138800.0,18.1019,18.2983,18.1019,18.2394,138800.0
2010-09-02 10:00:00,18.59,18.64,18.52,18.6,191900.0,18.2492,18.2983,18.1805,18.259,191900.0
2010-09-02 10:30:00,18.59,18.6,18.46,18.55,189500.0,18.2492,18.259,18.1216,18.2099,189500.0
2010-09-02 11:00:00,18.54,18.55,18.46,18.48,70700.0,18.2001,18.2099,18.1216,18.1412,70700.0
2010-09-02 11:30:00,18.47,18.55,18.47,18.53,31200.0,18.1314,18.2099,18.1314,18.1903,31200.0
2010-09-02 12:00:00,18.53,18.56,18.48,18.48,119000.0,18.1903,18.2197,18.1412,18.1412,119000.0
2010-09-02 12:30:00,18.49,18.49,18.4,18.4,60700.0,18.151,18.151,18.0627,18.0627,60700.0
2010-09-02 13:00:00,18.4,18.47,18.4,18.44,52600.0,18.0627,18.1314,18.0627,18.1019,52600.0
2010-09-02 13:30:00,18.44,18.53,18.44,18.53,32600.0,18.1019,18.1903,18.1019,18.1903,32600.0
2010-09-02 14:00:00,18.53,18.57,18.5,18.52,106500.0,18.1903,18.2295,18.1608,18.1805,106500.0
2010-09-02 14:30:00,18.53,18.58,18.52,18.58,32300.0,18.1903,18.2394,18.1805,18.2394,32300.0
2010-09-02 15:00:00,18.58,18.62,18.56,18.62,78000.0,18.2394,18.2786,18.2197,18.2786,78000.0
2010-09-02 15:30:00,18.61,18.71,18.61,18.68,233400.0,18.2688,18.367,18.2688,18.3375,233400.0
2010-09-03 09:30:00,18.92,19.04,18.86,18.91,165500.0,18.5731,18.6909,18.5142,18.5633,165500.0
2010-09-03 10:00:00,18.91,18.91,18.66,18.67,123700.0,18.5633,18.5633,18.3179,18.3277,123700.0
2010-09-03 10:30:00,18.67,18.78,18.62,18.68,84800.0,18.3277,18.4357,18.2786,18.3375,84800.0
2010-09-03 11:00:00,18.69,18.78,18.68,18.73,62900.0,18.3473,18.4357,18.3375,18.3866,62900.0
2010-09-03 11:30:00,18.72,18.73,18.64,18.67,40000.0,18.3768,18.3866,18.2983,18.3277,40000.0
2010-09-03 12:00:00,18.66,18.72,18.65,18.69,66600.0,18.3179,18.3768,18.3081,18.3473,66600.0
2010-09-03 12:30:00,18.69,18.76,18.69,18.75,45600.0,18.3473,18.4161,18.3473,18.4062,45600.0
2010-09-03 13:00:00,18.75,18.79,18.71,18.72,49300.0,18.4062,18.4455,18.367,18.3768,49300.0
2010-09-03 13:30:00,18.72,18.82,18.72,18.8,58800.0,18.3768,18.475,18.3768,18.4553,58800.0
2010-09-03 14:00:00,18.8,18.81,18.76,18.77,50300.0,18.4553,18.4651,18.4161,18.4259,50300.0
2010-09-03 14:30:00,18.77,18.8,18.72,18.72,75200.0,18.4259,18.4553,18.3768,18.3768,75200.0
2010-09-03 15:00:00,18.72,18.8,18.71,18.79,54500.0,18.3768,18.4553,18.367,18.4455,54500.0
2010-09-03 15:30:00,18.78,18.85,18.76,18.85,233800.0,18.4357,18.5044,18.4161,18.5044,233800.0
2010-09-07 09:30:00,18.75,18.83,18.63,18.63,91700.0,18.4062,18.4848,18.2884,18.2884,91700.0
2010-09-07 10:00:00,18.64,18.75,18.64,18.68,65000.0,18.2983,18.4062,18.2983,18.3375,65000.0
2010-09-07 10:30:00,18.69,18.69,18.6,18.64,58300.0,18.3473,18.3473,18.259,18.2983,58300.0
2010-09-07 11:00:00,18.64,18.7,18.6,18.7,56100.0,18.2983,18.3572,18.259,18.3572,56100.0
2010-09-07 11:30:00,18.71,18.74,18.65,18.72,48000.0,18.367,18.3964,18.3081,18.3768,48000.0
2010-09-07 12:00:00,18.72,18.74,18.64,18.67,94200.0,18.3768,18.3964,18.2983,18.3277,94200.0
2010-09-07 12:30:00,18.67,18.68,18.63,18.64,32800.0,18.3277,18.3375,18.2884,18.2983,32800.0
2010-09-07 13:00:00,18.65,18.65,18.57,18.62,55800.0,18.3081,18.3081,18.2295,18.2786,55800.0
2010-09-07 13:30:00,18.61,18.63,18.59,18.62,43700.0,18.2688,18.2884,18.2492,18.2786,43700.0
2010-09-07 14:00:00,18.62,18.65,18.6,18.61,36500.0,18.2786,18.3081,18.259,18.2688,36500.0
2010-09-07 14:30:00,18.62,18.62,18.5,18.51,53600.0,18.2786,18.2786,18.1608,18.1706,53600.0
2010-09-07 15:00:00,18.52,18.56,18.48,18.51,70700.0,18.1805,18.2197,18.1412,18.1706,70700.0
2010-09-07 15:30:00,18.51,18.55,18.43,18.45,225400.0,18.1706,18.2099,18.0921,18.1117,225400.0
2010-09-08 09:30:00,18.46,18.66,18.43,18.66,77600.0,18.1216,18.3179,18.0921,18.3179,77600.0
2010-09-08 10:00:00,18.65,18.71,18.6,18.67,73200.0,18.3081,18.367,18.259,18.3277,73200.0
2010-09-08 10:30:00,18.67,18.71,18.66,18.66,52900.0,18.3277,18.367,18.3179,18.3179,52900.0
2010-09-08 11:00:00,18.65,18.7,18.65,18.7,64900.0,18.3081,18.3572,18.3081,18.3572,64900.0
2010-09-08 11:30:00,18.71,18.75,18.66,18.67,86500.0,18.367,18.4062,18.3179,18.3277,86500.0
2010-09-08 12:00:00,18.68,18.74,18.66,18.74,50100.0,18.3375,18.3964,18.3179,18.3964,50100.0
2010-09-08 12:30:00,18.74,18.81,18.73,18.76,45300.0,18.3964,18.4651,18.3866,18.4161,45300.0
2010-09-08 13:00:00,18.75,18.79,18.75,18.77,37800.0,18.4062,18.4455,18.4062,18.4259,37800.0
2010-09-08 13:30:00,18.77,18.78,18.69,18.71,70600.0,18.4259,18.4357,18.3473,18.367,70600.0
2010-09-08 14:00:00,18.7,18.71,18.63,18.7,93900.0,18.3572,18.367,18.2884,18.3572,93900.0
2010-09-08 14:30:00,18.7,18.73,18.67,18.72,60000.0,18.3572,18.3866,18.3277,18.3768,60000.0
2010-09-08 15:00:00,18.71,18.79,18.7,18.71,158700.0,18.367,18.4455,18.3572,18.367,158700.0
2010-09-08 15:30:00,18.71,18.75,18.66,18.72,198700.0,18.367,18.4062,18.3179,18.3768,198700.0
2010-09-09 09:30:00,18.97,19.0,18.75,18.76,83400.0,18.6222,18.6517,18.4062,18.4161,83400.0
2010-09-09 10:00:00,18.76,18.76,18.58,18.65,146500.0,18.4161,18.4161,18.2394,18.3081,146500.0
2010-09-09 10:30:00,18.65,18.67,18.48,18.49,169200.0,18.3081,18.3277,18.1412,18.151,169200.0
2010-09-09 11:00:00,18.48,18.55,18.48,18.52,74300.0,18.1412,18.2099,18.1412,18.1805,74300.0
2010-09-09 11:30:00,18.52,18.52,18.45,18.47,59400.0,18.1805,18.1805,18.1117,18.1314,59400.0
2010-09-09 12:00:00,18.46,18.48,18.42,18.43,78700.0,18.1216,18.1412,18.0823,18.0921,78700.0
2010-09-09 12:30:00,18.43,18.43,18.26,18.26,114700.0,18.0921,18.0921,17.9252,17.9252,114700.0
2010-09-09 13:00:00,18.27,18.3,18.21,18.23,93500.0,17.935,17.9645,17.8761,17.8958,93500.0
2010-09-09 13:30:00,18.24,18.28,18.15,18.16,111700.0,17.9056,17.9449,17.8172,17.8271,111700.0
2010-09-09 14:00:00,18.17,18.22,18.14,18.21,103600.0,17.8369,17.886,17.8074,17.8761,103600.0
2010-09-09 14:30:00,18.21,18.25,18.17,18.22,149200.0,17.8761,17.9154,17.8369,17.886,149200.0
2010-09-09 15:00:00,18.22,18.29,18.14,18.28,196300.0,17.886,17.9547,17.8074,17.9449,196300.0
2010-09-09 15:30:00,18.29,18.31,18.22,18.24,282800.0,17.9547,17.9743,17.886,17.9056,282800.0
2010-09-10 09:30:00,18.29,18.41,18.29,18.32,159100.0,17.9547,18.0725,17.9547,17.9841,159100.0
2010-09-10 10:00:00,18.33,18.38,18.21,18.35,273300.0,17.9939,18.043,17.8761,18.0136,273300.0
2010-09-10 10:30:00,18.35,18.37,18.32,18.35,128200.0,18.0136,18.0332,17.9841,18.0136,128200.0
2010-09-10 11:00:00,18.35,18.37,18.31,18.36,73400.0,18.0136,18.0332,17.9743,18.0234,73400.0
2010-09-10 11:30:00,18.36,18.37,18.31,18.31,46700.0,18.0234,18.0332,17.9743,17.9743,46700.0
2010-09-10 12:00:00,18.32,18.32,18.3,18.3,59300.0,17.9841,17.9841,17.9645,17.9645,59300.0
2010-09-10 12:30:00,18.3,18.31,18.26,18.26,83500.0,17.9645,17.9743,17.9252,17.9252,83500.0
2010-09-10 13:00:00,18.26,18.3,18.19,18.3,94300.0,17.9252,17.9645,17.8565,17.9645,94300.0
2010-09-10 13:30:00,18.29,18.31,18.27,18.29,73500.0,17.9547,17.9743,17.935,17.9547,73500.0
2010-09-10 14:00:00,18.29,18.29,18.13,18.21,221200.0,17.9547,17.9547,17.7976,17.8761,221200.0
2010-09-10 14:30:00,18.21,18.26,18.21,18.25,79400.0,17.8761,17.9252,17.8761,17.9154,79400.0
2010-09-10 15:00:00,18.25,18.26,18.22,18.24,149300.0,17.9154,17.9252,17.886,17.9056,149300.0
2010-09-10 15:30:00,18.24,18.25,18.19,18.23,285500.0,17.9056,17.9154,17.8565,17.8958,285500.0
2010-09-13 09:30:00,18.38,18.44,18.14,18.18,148500.0,18.043,18.1019,17.8074,17.8467,148500.0
2010-09-13 10:00:00,18.18,18.2,18.04,18.05,142100.0,17.8467,17.8663,17.7093,17.7191,142100.0
2010-09-13 10:30:00,18.05,18.05,17.98,18.01,196800.0,17.7191,17.7191,17.6504,17.6798,196800.0
2010-09-13 11:00:00,18.01,18.07,17.83,17.85,399100.0,17.6798,17.7387,17.5031,17.5227,399100.0
2010-09-13 11:30:00,17.86,17.92,17.84,17.84,328300.0,17.5326,17.5915,17.5129,17.5129,328300.0
2010-09-13 12:00:00,17.85,17.86,17.77,17.8,238400.0,17.5227,17.5326,17.4442,17.4737,238400.0
2010-09-13 12:30:00,17.8,17.8,17.67,17.69,270700.0,17.4737,17.4737,17.346,17.3657,270700.0
2010-09-13 13:00:00,17.7,17.72,17.65,17.65,167100.0,17.3755,17.3951,17.3264,17.3264,167100.0
2010-09-13 13:30:00,17.65,17.66,17.39,17.39,436100.0,17.3264,17.3362,17.0712,17.0712,436100.0
2010-09-13 14:00:00,17.39,17.55,17.39,17.5,491800.0,17.0712,17.2282,17.0712,17.1792,491800.0
2010-09-13 14:30:00,17.5,17.72,17.49,17.68,537700.0,17.1792,17.3951,17.1693,17.3559,537700.0
2010-09-13 15:00:00,17.68,17.69,17.56,17.63,785100.0,17.3559,17.3657,17.2381,17.3068,785100.0
2010-09-13 15:30:00,17.64,17.76,17.63,17.71,1736500.0,17.3166,17.4344,17.3068,17.3853,1736500.0
2010-09-14 09:30:00,17.75,17.8,17.45,17.46,728400.0,17.4246,17.4737,17.1301,17.1399,728400.0
2010-09-14 10:00:00,17.45,17.67,17.43,17.58,532500.0,17.1301,17.346,17.1104,17.2577,532500.0
2010-09-14 10:30:00,17.58,17.66,17.48,17.58,312700.0,17.2577,17.3362,17.1595,17.2577,312700.0
2010-09-14 11:00:00,17.58,17.7,17.57,17.69,167100.0,17.2577,17.3755,17.2479,17.3657,167100.0
2010-09-14 11:30:00,17.69,17.81,17.69,17.8,275900.0,17.3657,17.4835,17.3657,17.4737,275900.0
2010-09-14 12:00:00,17.8,17.94,17.75,17.88,393000.0,17.4737,17.6111,17.4246,17.5522,393000.0
2010-09-14 12:30:00,17.89,17.9,17.69,17.7,264200.0,17.562,17.5718,17.3657,17.3755,264200.0
2010-09-14 13:00:00,17.71,17.73,17.68,17.7,183000.0,17.3853,17.4049,17.3559,17.3755,183000.0
2010-09-14 13:30:00,17.7,17.75,17.67,17.74,232000.0,17.3755,17.4246,17.346,17.4148,232000.0
2010-09-14 14:00:00,17.74,17.81,17.74,17.8,180400.0,17.4148,17.4835,17.4148,17.4737,180400.0
2010-09-14 14:30:00,17.8,17.88,17.8,17.87,341900.0,17.4737,17.5522,17.4737,17.5424,341900.0
2010-09-14 15:00:00,17.87,17.9,17.83,17.84,215700.0,17.5424,17.5718,17.5031,17.5129,215700.0
2010-09-14 15:30:00,17.84,17.87,17.8,17.83,927100.0,17.5129,17.5424,17.4737,17.5031,927100.0
2010-09-15 09:30:00,17.81,17.94,17.7,17.94,150700.0,17.4835,17.6111,17.3755,17.6111,150700.0
2010-09-15 10:00:00,17.94,18.13,17.91,18.07,259700.0,17.6111,17.7976,17.5816,17.7387,259700.0
2010-09-15 10:30:00,18.07,18.07,17.97,18.02,149200.0,17.7387,17.7387,17.6405,17.6896,149200.0
2010-09-15 11:00:00,18.03,18.04,17.95,18.02,65400.0,17.6994,17.7093,17.6209,17.6896,65400.0
2010-09-15 11:30:00,18.02,18.11,18.01,18.1,108000.0,17.6896,17.778,17.6798,17.7682,108000.0
2010-09-15 12:00:00,18.11,18.11,18.0,18.06,73600.0,17.778,17.778,17.67,17.7289,73600.0
2010-09-15 12:30:00,18.05,18.06,18.0,18.01,59500.0,17.7191,17.7289,17.67,17.6798,59500.0
2010-09-15 13:00:00,18.01,18.04,17.99,18.0,104900.0,17.6798,17.7093,17.6602,17.67,104900.0
2010-09-15 13:30:00,18.0,18.01,17.94,17.98,98300.0,17.67,17.6798,17.6111,17.6504,98300.0
2010-09-15 14:00:00,17.98,17.98,17.91,17.93,67900.0,17.6504,17.6504,17.5816,17.6013,67900.0
2010-09-15 14:30:00,17.93,17.94,17.87,17.92,115400.0,17.6013,17.6111,17.5424,17.5915,115400.0
2010-09-15 15:00:00,17.92,17.94,17.89,17.94,149400.0,17.5915,17.6111,17.562,17.6111,149400.0
2010-09-15 15:30:00,17.94,17.96,17.91,17.94,250900.0,17.6111,17.6307,17.5816,17.6111,250900.0
2010-09-16 09:30:00,17.91,17.95,17.76,17.77,75000.0,17.5816,17.6209,17.4344,17.4442,75000.0
2010-09-16 10:00:00,17.76,17.81,17.65,17.65,89700.0,17.4344,17.4835,17.3264,17.3264,89700.0
2010-09-16 10:30:00,17.66,17.72,17.65,17.69,102400.0,17.3362,17.3951,17.3264,17.3657,102400.0
2010-09-16 11:00:00,17.69,17.7,17.65,17.66,135100.0,17.3657,17.3755,17.3264,17.3362,135100.0
2010-09-16 11:30:00,17.66,17.68,17.64,17.68,59600.0,17.3362,17.3559,17.3166,17.3559,59600.0
2010-09-16 12:00:00,17.67,17.68,17.63,17.66,131300.0,17.346,17.3559,17.3068,17.3362,131300.0
2010-09-16 12:30:00,17.67,17.72,17.66,17.7,99800.0,17.346,17.3951,17.3362,17.3755,99800.0
2010-09-16 13:00:00,17.7,17.71,17.64,17.69,104500.0,17.3755,17.3853,17.3166,17.3657,104500.0
2010-09-16 13:30:00,17.69,17.7,17.67,17.7,36900.0,17.3657,17.3755,17.346,17.3755,36900.0
2010-09-16 14:00:00,17.69,17.72,17.69,17.7,74100.0,17.3657,17.3951,17.3657,17.3755,74100.0
2010-09-16 14:30:00,17.7,17.72,17.69,17.7,74200.0,17.3755,17.3951,17.3657,17.3755,74200.0
2010-09-16 15:00:00,17.71,17.71,17.65,17.69,201800.0,17.3853,17.3853,17.3264,17.3657,201800.0
2010-09-16 15:30:00,17.69,17.71,17.67,17.7,249700.0,17.3657,17.3853,17.346,17.3755,249700.0
2010-09-17 09:30:00,17.85,18.15,17.77,17.79,565100.0,17.5227,17.8172,17.4442,17.4638,565100.0
2010-09-17 10:00:00,17.78,17.83,17.73,17.83,144600.0,17.454,17.5031,17.4049,17.5031,144600.0
2010-09-17 10:30:00,17.83,17.94,17.78,17.91,146200.0,17.5031,17.6111,17.454,17.5816,146200.0
2010-09-17 11:00:00,17.91,17.97,17.89,17.91,125900.0,17.5816,17.6405,17.562,17.5816,125900.0
2010-09-17 11:30:00,17.91,18.03,17.91,18.01,246000.0,17.5816,17.6994,17.5816,17.6798,246000.0
2010-09-17 12:00:00,18.01,18.06,18.0,18.06,90900.0,17.6798,17.7289,17.67,17.7289,90900.0
2010-09-17 12:30:00,18.05,18.13,18.05,18.1,197200.0,17.7191,17.7976,17.7191,17.7682,197200.0
2010-09-17 13:00:00,18.1,18.16,18.1,18.16,145400.0,17.7682,17.8271,17.7682,17.8271,145400.0
2010-09-17 13:30:00,18.15,18.25,18.14,18.25,210600.0,17.8172,17.9154,17.8074,17.9154,210600.0
2010-09-17 14:00:00,18.25,18.33,18.21,18.29,207100.0,17.9154,17.9939,17.8761,17.9547,207100.0
2010-09-17 14:30:00,18.29,18.32,18.25,18.28,248500.0,17.9547,17.9841,17.9154,17.9449,248500.0
2010-09-17 15:00:00,18.28,18.28,18.21,18.22,190400.0,17.9449,17.9449,17.8761,17.886,190400.0
2010-09-17 15:30:00,18.21,18.24,18.21,18.22,458100.0,17.8761,17.9056,17.8761,17.886,458100.0
2010-09-20 09:30:00,18.25,18.31,18.2,18.29,162600.0,17.9154,17.9743,17.8663,17.9547,162600.0
2010-09-20 10:00:00,18.3,18.44,18.25,18.43,180100.0,17.9645,18.1019,17.9154,18.0921,180100.0
2010-09-20 10:30:00,18.42,18.44,18.37,18.43,119000.0,18.0823,18.1019,18.0332,18.0921,119000.0
2010-09-20 11:00:00,18.42,18.47,18.39,18.47,96300.0,18.0823,18.1314,18.0528,18.1314,96300.0
2010-09-20 11:30:00,18.48,18.5,18.42,18.45,140200.0,18.1412,18.1608,18.0823,18.1117,140200.0
2010-09-20 12:00:00,18.46,18.46,18.4,18.4,147300.0,18.1216,18.1216,18.0627,18.0627,147300.0
2010-09-20 12:30:00,18.4,18.46,18.4,18.42,117700.0,18.0627,18.1216,18.0627,18.0823,117700.0
2010-09-20 13:00:00,18.43,18.46,18.41,18.46,96300.0,18.0921,18.1216,18.0725,18.1216,96300.0
2010-09-20 13:30:00,18.46,18.52,18.45,18.51,86800.0,18.1216,18.1805,18.1117,18.1706,86800.0
2010-09-20 14:00:00,18.51,18.54,18.49,18.54,88200.0,18.1706,18.2001,18.151,18.2001,88200.0
2010-09-20 14:30:00,18.53,18.77,18.53,18.75,374600.0,18.1903,18.4259,18.1903,18.4062,374600.0
2010-09-20 15:00:00,18.75,18.76,18.67,18.67,375500.0,18.4062,18.4161,18.3277,18.3277,375500.0
2010-09-20 15:30:00,18.67,18.76,18.66,18.7,527300.0,18.3277,18.4161,18.3179,18.3572,527300.0
2010-09-21 09:30:00,18.64,18.99,18.62,18.92,279700.0,18.2983,18.6418,18.2786,18.5731,279700.0
2010-09-21 10:00:00,18.92,18.96,18.88,18.92,216500.0,18.5731,18.6124,18.5339,18.5731,216500.0
2010-09-21 10:30:00,18.92,18.95,18.85,18.86,268600.0,18.5731,18.6026,18.5044,18.5142,268600.0
2010-09-21 11:00:00,18.87,18.91,18.77,18.78,152000.0,18.524,18.5633,18.4259,18.4357,152000.0
2010-09-21 11:30:00,18.78,18.82,18.67,18.77,127300.0,18.4357,18.475,18.3277,18.4259,127300.0
2010-09-21 12:00:00,18.77,18.78,18.73,18.74,77400.0,18.4259,18.4357,18.3866,18.3964,77400.0
2010-09-21 12:30:00,18.74,18.78,18.73,18.77,61100.0,18.3964,18.4357,18.3866,18.4259,61100.0
2010-09-21 13:00:00,18.76,18.79,18.71,18.75,70300.0,18.4161,18.4455,18.367,18.4062,70300.0
2010-09-21 13:30:00,18.75,18.75,18.72,18.72,52100.0,18.4062,18.4062,18.3768,18.3768,52100.0
2010-09-21 14:00:00,18.73,18.92,18.72,18.91,355900.0,18.3866,18.5731,18.3768,18.5633,355900.0
2010-09-21 14:30:00,18.9,18.96,18.86,18.9,192600.0,18.5535,18.6124,18.5142,18.5535,192600.0
2010-09-21 15:00:00,18.9,18.91,18.81,18.84,175100.0,18.5535,18.5633,18.4651,18.4946,175100.0
2010-09-21 15:30:00,18.84,18.85,18.71,18.78,467900.0,18.4946,18.5044,18.367,18.4357,467900.0
2010-09-22 09:30:00,18.77,18.96,18.74,18.82,137300.0,18.4259,18.6124,18.3964,18.475,137300.0
2010-09-22 10:00:00,18.82,18.82,18.66,18.66,98500.0,18.475,18.475,18.3179,18.3179,98500.0
2010-09-22 10:30:00,18.65,18.7,18.58,18.64,91900.0,18.3081,18.3572,18.2394,18.2983,91900.0
2010-09-22 11:00:00,18.65,18.68,18.5,18.54,58700.0,18.3081,18.3375,18.1608,18.2001,58700.0
2010-09-22 11:30:00,18.54,18.57,18.5,18.53,54900.0,18.2001,18.2295,18.1608,18.1903,54900.0
2010-09-22 12:00:00,18.54,18.54,18.46,18.48,52300.0,18.2001,18.2001,18.1216,18.1412,52300.0
2010-09-22 12:30:00,18.48,18.49,18.41,18.45,33500.0,18.1412,18.151,18.0725,18.1117,33500.0
2010-09-22 13:00:00,18.45,18.5,18.4,18.5,42900.0,18.1117,18.1608,18.0627,18.1608,42900.0
2010-09-22 13:30:00,18.5,18.52,18.46,18.52,58400.0,18.1608,18.1805,18.1216,18.1805,58400.0
2010-09-22 14:00:00,18.51,18.52,18.46,18.49,75700.0,18.1706,18.1805,18.1216,18.151,75700.0
2010-09-22 14:30:00,18.49,18.54,18.48,18.53,82900.0,18.151,18.2001,18.1412,18.1903,82900.0
2010-09-22 15:00:00,18.53,18.55,18.45,18.48,98500.0,18.1903,18.2099,18.1117,18.1412,98500.0
2010-09-22 15:30:00,18.48,18.54,18.47,18.51,178300.0,18.1412,18.2001,18.1314,18.1706,178300.0
2010-09-23 09:30:00,18.21,18.34,18.15,18.34,182100.0,17.8761,18.0038,17.8172,18.0038,182100.0
2010-09-23 10:00:00,18.33,18.51,18.33,18.5,84000.0,17.9939,18.1706,17.9939,18.1608,84000.0
2010-09-23 10:30:00,18.52,18.64,18.51,18.54,81400.0,18.1805,18.2983,18.1706,18.2001,81400.0
2010-09-23 11:00:00,18.53,18.62,18.51,18.62,62700.0,18.1903,18.2786,18.1706,18.2786,62700.0
2010-09-23 11:30:00,18.61,18.69,18.57,18.58,53500.0,18.2688,18.3473,18.2295,18.2394,53500.0
2010-09-23 12:00:00,18.57,18.64,18.56,18.56,44300.0,18.2295,18.2983,18.2197,18.2197,44300.0
2010-09-23 12:30:00,18.56,18.57,18.51,18.55,32100.0,18.2197,18.2295,18.1706,18.2099,32100.0
2010-09-23 13:00:00,18.54,18.56,18.5,18.52,33000.0,18.2001,18.2197,18.1608,18.1805,33000.0
2010-09-23 13:30:00,18.53,18.54,18.48,18.51,36200.0,18.1903,18.2001,18.1412,18.1706,36200.0
2010-09-23 14:00:00,18.51,18.53,18.46,18.46,43600.0,18.1706,18.1903,18.1216,18.1216,43600.0
2010-09-23 14:30:00,18.46,18.48,18.41,18.42,99000.0,18.1216,18.1412,18.0725,18.0823,99000.0
2010-09-23 15:00:00,18.42,18.44,18.35,18.35,137700.0,18.0823,18.1019,18.0136,18.0136,137700.0
2010-09-23 15:30:00,18.35,18.36,18.25,18.29,283300.0,18.0136,18.0234,17.9154,17.9547,283300.0
2010-09-24 09:30:00,18.46,18.81,18.46,18.78,182400.0,18.1216,18.4651,18.1216,18.4357,182400.0
2010-09-24 10:00:00,18.73,18.83,18.71,18.76,186500.0,18.3866,18.4848,18.367,18.4161,186500.0
2010-09-24 10:30:00,18.76,18.89,18.74,18.85,129000.0,18.4161,18.5437,18.3964,18.5044,129000.0
2010-09-24 11:00:00,18.85,18.85,18.75,18.76,93500.0,18.5044,18.5044,18.4062,18.4161,93500.0
2010-09-24 11:30:00,18.76,18.81,18.74,18.81,66300.0,18.4161,18.4651,18.3964,18.4651,66300.0
2010-09-24 12:00:00,18.81,18.83,18.8,18.83,30900.0,18.4651,18.4848,18.4553,18.4848,30900.0
2010-09-24 12:30:00,18.83,18.9,18.81,18.87,68000.0,18.4848,18.5535,18.4651,18.524,68000.0
2010-09-24 13:00:00,18.88,18.9,18.86,18.86,60600.0,18.5339,18.5535,18.5142,18.5142,60600.0
2010-09-24 13:30:00,18.87,18.91,18.85,18.9,115000.0,18.524,18.5633,18.5044,18.5535,115000.0
2010-09-24 14:00:00,18.9,18.91,18.85,18.85,67200.0,18.5535,18.5633,18.5044,18.5044,67200.0
2010-09-24 14:30:00,18.85,18.86,18.82,18.84,116400.0,18.5044,18.5142,18.475,18.4946,116400.0
2010-09-24 15:00:00,18.84,18.85,18.79,18.8,228200.0,18.4946,18.5044,18.4455,18.4553,228200.0
2010-09-24 15:30:00,18.8,18.87,18.8,18.84,242400.0,18.4553,18.524,18.4553,18.4946,242400.0
2010-09-27 09:30:00,18.86,18.98,18.81,18.9,147400.0,18.5142,18.632,18.4651,18.5535,147400.0
2010-09-27 10:00:00,18.9,19.11,18.9,19.09,129300.0,18.5535,18.7596,18.5535,18.74,129300.0
2010-09-27 10:30:00,19.09,19.09,19.01,19.08,97400.0,18.74,18.74,18.6615,18.7302,97400.0
2010-09-27 11:00:00,19.08,19.2,19.07,19.19,162600.0,18.7302,18.848,18.7204,18.8382,162600.0
2010-09-27 11:30:00,19.19,19.25,19.12,19.15,196500.0,18.8382,18.8971,18.7695,18.7989,196500.0
2010-09-27 12:00:00,19.15,19.26,19.13,19.26,124400.0,18.7989,18.9069,18.7793,18.9069,124400.0
2010-09-27 12:30:00,19.25,19.3,19.22,19.22,107700.0,18.8971,18.9462,18.8676,18.8676,107700.0
2010-09-27 13:00:00,19.22,19.36,19.2,19.35,192600.0,18.8676,19.0051,18.848,18.9952,192600.0
2010-09-27 13:30:00,19.35,19.46,19.35,19.4,166600.0,18.9952,19.1032,18.9952,19.0443,166600.0
2010-09-27 14:00:00,19.4,19.49,19.33,19.48,175400.0,19.0443,19.1327,18.9756,19.1229,175400.0
2010-09-27 14:30:00,19.49,19.52,19.45,19.49,202500.0,19.1327,19.1621,19.0934,19.1327,202500.0
2010-09-27 15:00:00,19.49,19.54,19.48,19.52,281300.0,19.1327,19.1818,19.1229,19.1621,281300.0
2010-09-27 15:30:00,19.52,19.53,19.37,19.37,646400.0,19.1621,19.1719,19.0149,19.0149,646400.0
2010-09-28 09:30:00,19.48,19.5,19.19,19.19,183100.0,19.1229,19.1425,18.8382,18.8382,183100.0
2010-09-28 10:00:00,19.19,19.19,18.91,19.01,253700.0,18.8382,18.8382,18.5633,18.6615,253700.0
2010-09-28 10:30:00,19.02,19.09,19.01,19.04,110500.0,18.6713,18.74,18.6615,18.6909,110500.0
2010-09-28 11:00:00,19.05,19.15,19.04,19.11,124000.0,18.7007,18.7989,18.6909,18.7596,124000.0
2010-09-28 11:30:00,19.12,19.19,19.1,19.12,90300.0,18.7695,18.8382,18.7498,18.7695,90300.0
2010-09-28 12:00:00,19.12,19.15,19.05,19.1,114500.0,18.7695,18.7989,18.7007,18.7498,114500.0
2010-09-28 12:30:00,19.1,19.12,19.07,19.1,65400.0,18.7498,18.7695,18.7204,18.7498,65400.0
2010-09-28 13:00:00,19.11,19.2,19.06,19.19,114300.0,18.7596,18.848,18.7106,18.8382,114300.0
2010-09-28 13:30:00,19.2,19.31,19.19,19.31,148600.0,18.848,18.956,18.8382,18.956,148600.0
2010-09-28 14:00:00,19.31,19.31,19.21,19.21,94300.0,18.956,18.956,18.8578,18.8578,94300.0
2010-09-28 14:30:00,19.21,19.23,19.12,19.16,135300.0,18.8578,18.8774,18.7695,18.8087,135300.0
2010-09-28 15:00:00,19.16,19.26,19.15,19.24,133900.0,18.8087,18.9069,18.7989,18.8873,133900.0
2010-09-28 15:30:00,19.24,19.36,19.24,19.32,244600.0,18.8873,19.0051,18.8873,18.9658,244600.0
2010-09-29 09:30:00,19.21,19.3,19.15,19.18,93700.0,18.8578,18.9462,18.7989,18.8284,93700.0
2010-09-29 10:00:00,19.18,19.29,19.15,19.19,88000.0,18.8284,18.9363,18.7989,18.8382,88000.0
2010-09-29 10:30:00,19.2,19.27,19.15,19.19,111900.0,18.848,18.9167,18.7989,18.8382,111900.0
2010-09-29 11:00:00,19.2,19.28,19.2,19.27,87600.0,18.848,18.9265,18.848,18.9167,87600.0
2010-09-29 11:30:00,19.27,19.34,19.26,19.27,75100.0,18.9167,18.9854,18.9069,18.9167,75100.0
2010-09-29 12:00:00,19.28,19.33,19.26,19.31,82400.0,18.9265,18.9756,18.9069,18.956,82400.0
2010-09-29 12:30:00,19.3,19.3,19.24,19.26,89600.0,18.9462,18.9462,18.8873,18.9069,89600.0
2010-09-29 13:00:00,19.25,19.26,19.21,19.21,77200.0,18.8971,18.9069,18.8578,18.8578,77200.0
2010-09-29 13:30:00,19.21,19.26,19.15,19.24,58000.0,18.8578,18.9069,18.7989,18.8873,58000.0
2010-09-29 14:00:00,19.25,19.28,19.24,19.25,42300.0,18.8971,18.9265,18.8873,18.8971,42300.0
2010-09-29 14:30:00,19.26,19.31,19.25,19.29,34800.0,18.9069,18.956,18.8971,18.9363,34800.0
2010-09-29 15:00:00,19.3,19.31,19.18,19.19,147300.0,18.9462,18.956,18.8284,18.8382,147300.0
2010-09-29 15:30:00,19.2,19.26,19.15,19.25,279600.0,18.848,18.9069,18.7989,18.8971,279600.0
2010-09-30 09:30:00,19.3,19.56,19.3,19.39,155300.0,18.9462,19.2014,18.9462,19.0345,155300.0
2010-09-30 10:00:00,19.41,19.42,19.31,19.38,105000.0,19.0541,19.064,18.956,19.0247,105000.0
2010-09-30 10:30:00,19.37,19.42,19.23,19.24,61400.0,19.0149,19.064,18.8774,18.8873,61400.0
2010-09-30 11:00:00,19.23,19.23,19.06,19.1,91100.0,18.8774,18.8774,18.7106,18.7498,91100.0
2010-09-30 11:30:00,19.09,19.15,19.0,19.1,92000.0,18.74,18.7989,18.6517,18.7498,92000.0
2010-09-30 12:00:00,19.11,19.13,19.01,19.07,59400.0,18.7596,18.7793,18.6615,18.7204,59400.0
2010-09-30 12:30:00,19.07,19.14,19.07,19.13,69900.0,18.7204,18.7891,18.7204,18.7793,69900.0
2010-09-30 13:00:00,19.13,19.16,19.13,19.15,50200.0,18.7793,18.8087,18.7793,18.7989,50200.0
2010-09-30 13:30:00,19.15,19.16,19.11,19.14,46200.0,18.7989,18.8087,18.7596,18.7891,46200.0
2010-09-30 14:00:00,19.14,19.16,19.05,19.1,108500.0,18.7891,18.8087,18.7007,18.7498,108500.0
2010-09-30 14:30:00,19.11,19.15,19.1,19.12,123900.0,18.7596,18.7989,18.7498,18.7695,123900.0
2010-09-30 15:00:00,19.12,19.16,19.06,19.16,125200.0,18.7695,18.8087,18.7106,18.8087,125200.0
2010-09-30 15:30:00,19.15,19.17,19.06,19.09,243700.0,18.7989,18.8185,18.7106,18.74,243700.0
2010-10-01 09:30:00,19.24,19.27,19.15,19.24,177100.0,18.8873,18.9167,18.7989,18.8873,177100.0
2010-10-01 10:00:00,19.24,19.26,19.09,19.14,191800.0,18.8873,18.9069,18.74,18.7891,191800.0
2010-10-01 10:30:00,19.14,19.14,19.01,19.06,176100.0,18.7891,18.7891,18.6615,18.7106,176100.0
2010-10-01 11:00:00,19.05,19.12,19.03,19.07,62400.0,18.7007,18.7695,18.6811,18.7204,62400.0
2010-10-01 11:30:00,19.06,19.17,19.03,19.11,36900.0,18.7106,18.8185,18.6811,18.7596,36900.0
2010-10-01 12:00:00,19.11,19.12,19.03,19.05,47300.0,18.7596,18.7695,18.6811,18.7007,47300.0
2010-10-01 12:30:00,19.05,19.05,18.96,19.0,145700.0,18.7007,18.7007,18.6124,18.6517,145700.0
2010-10-01 13:00:00,19.0,19.03,18.97,19.01,103500.0,18.6517,18.6811,18.6222,18.6615,103500.0
2010-10-01 13:30:00,19.01,19.02,18.95,19.02,64300.0,18.6615,18.6713,18.6026,18.6713,64300.0
2010-10-01 14:00:00,19.01,19.09,19.01,19.06,75900.0,18.6615,18.74,18.6615,18.7106,75900.0
2010-10-01 14:30:00,19.07,19.08,19.0,19.0,159500.0,18.7204,18.7302,18.6517,18.6517,159500.0
2010-10-01 15:00:00,19.01,19.08,18.99,19.02,164300.0,18.6615,18.7302,18.6418,18.6713,164300.0
2010-10-01 15:30:00,19.03,19.08,18.98,19.0,369000.0,18.6811,18.7302,18.632,18.6517,369000.0
2010-10-04 09:30:00,18.86,19.19,18.86,19.12,209400.0,18.5142,18.8382,18.5142,18.7695,209400.0
2010-10-04 10:00:00,19.12,19.16,19.01,19.09,206000.0,18.7695,18.8087,18.6615,18.74,206000.0
2010-10-04 10:30:00,19.09,19.11,18.99,19.03,108900.0,18.74,18.7596,18.6418,18.6811,108900.0
2010-10-04 11:00:00,19.03,19.03,18.89,18.92,110600.0,18.6811,18.6811,18.5437,18.5731,110600.0
2010-10-04 11:30:00,18.91,18.96,18.85,18.86,72200.0,18.5633,18.6124,18.5044,18.5142,72200.0
2010-10-04 12:00:00,18.85,18.85,18.79,18.8,77300.0,18.5044,18.5044,18.4455,18.4553,77300.0
2010-10-04 12:30:00,18.8,18.82,18.72,18.77,98500.0,18.4553,18.475,18.3768,18.4259,98500.0
2010-10-04 13:00:00,18.77,18.83,18.77,18.81,58500.0,18.4259,18.4848,18.4259,18.4651,58500.0
2010-10-04 13:30:00,18.81,18.81,18.75,18.79,45900.0,18.4651,18.4651,18.4062,18.4455,45900.0
2010-10-04 14:00:00,18.8,18.82,18.74,18.79,86800.0,18.4553,18.475,18.3964,18.4455,86800.0
2010-10-04 14:30:00,18.78,18.84,18.76,18.82,81100.0,18.4357,18.4946,18.4161,18.475,81100.0
2010-10-04 15:00:00,18.82,18.89,18.81,18.85,129100.0,18.475,18.5437,18.4651,18.5044,129100.0
2010-10-04 15:30:00,18.84,18.87,18.81,18.83,219000.0,18.4946,18.524,18.4651,18.4848,219000.0
2010-10-05 09:30:00,18.89,18.99,18.71,18.82,305000.0,18.5437,18.6418,18.367,18.475,305000.0
2010-10-05 10:00:00,18.81,18.87,18.74,18.86,255100.0,18.4651,18.524,18.3964,18.5142,255100.0
2010-10-05 10:30:00,18.86,18.88,18.79,18.8,223400.0,18.5142,18.5339,18.4455,18.4553,223400.0
2010-10-05 11:00:00,18.8,18.86,18.79,18.82,120100.0,18.4553,18.5142,18.4455,18.475,120100.0
2010-10-05 11:30:00,18.81,18.88,18.79,18.86,162900.0,18.4651,18.5339,18.4455,18.5142,162900.0
2010-10-05 12:00:00,18.87,18.91,18.85,18.9,161900.0,18.524,18.5633,18.5044,18.5535,161900.0
2010-10-05 12:30:00,18.91,18.95,18.88,18.93,121800.0,18.5633,18.6026,18.5339,18.5829,121800.0
2010-10-05 13:00:00,18.94,18.95,18.91,18.94,102800.0,18.5928,18.6026,18.5633,18.5928,102800.0
2010-10-05 13:30:00,18.94,18.97,18.93,18.97,105300.0,18.5928,18.6222,18.5829,18.6222,105300.0
2010-10-05 14:00:00,18.96,19.03,18.96,19.0,169800.0,18.6124,18.6811,18.6124,18.6517,169800.0
2010-10-05 14:30:00,19.0,19.07,19.0,19.06,121600.0,18.6517,18.7204,18.6517,18.7106,121600.0
2010-10-05 15:00:00,19.07,19.13,19.07,19.11,153500.0,18.7204,18.7793,18.7204,18.7596,153500.0
2010-10-05 15:30:00,19.11,19.17,19.11,19.14,341400.0,18.7596,18.8185,18.7596,18.7891,341400.0
2010-10-06 09:30:00,19.08,19.26,18.95,19.16,150300.0,18.7302,18.9069,18.6026,18.8087,150300.0
2010-10-06 10:00:00,19.16,19.2,19.1,19.11,84300.0,18.8087,18.848,18.7498,18.7596,84300.0
2010-10-06 10:30:00,19.11,19.16,19.06,19.12,92200.0,18.7596,18.8087,18.7106,18.7695,92200.0
2010-10-06 11:00:00,19.13,19.18,19.1,19.14,77900.0,18.7793,18.8284,18.7498,18.7891,77900.0
2010-10-06 11:30:00,19.14,19.18,19.12,19.13,48300.0,18.7891,18.8284,18.7695,18.7793,48300.0
2010-10-06 12:00:00,19.13,19.14,19.03,19.03,68900.0,18.7793,18.7891,18.6811,18.6811,68900.0
2010-10-06 12:30:00,19.03,19.04,18.93,18.93,94700.0,18.6811,18.6909,18.5829,18.5829,94700.0
2010-10-06 13:00:00,18.93,18.97,18.9,18.97,133400.0,18.5829,18.6222,18.5535,18.6222,133400.0
2010-10-06 13:30:00,18.96,19.04,18.95,19.04,149100.0,18.6124,18.6909,18.6026,18.6909,149100.0
2010-10-06 14:00:00,19.03,19.04,18.99,19.02,72600.0,18.6811,18.6909,18.6418,18.6713,72600.0
2010-10-06 14:30:00,19.02,19.04,19.01,19.03,77500.0,18.6713,18.6909,18.6615,18.6811,77500.0
2010-10-06 15:00:00,19.03,19.06,18.99,19.06,126700.0,18.6811,18.7106,18.6418,18.7106,126700.0
2010-10-06 15:30:00,19.06,19.09,19.04,19.08,218100.0,18.7106,18.74,18.6909,18.7302,218100.0
2010-10-07 09:30:00,19.2,19.21,19.03,19.18,154000.0,18.848,18.8578,18.6811,18.8284,154000.0
2010-10-07 10:00:00,19.17,19.32,19.12,19.3,76500.0,18.8185,18.9658,18.7695,18.9462,76500.0
2010-10-07 10:30:00,19.3,19.36,19.28,19.33,98900.0,18.9462,19.0051,18.9265,18.9756,98900.0
2010-10-07 11:00:00,19.33,19.45,19.3,19.42,211900.0,18.9756,19.0934,18.9462,19.064,211900.0
2010-10-07 11:30:00,19.42,19.46,19.37,19.46,166300.0,19.064,19.1032,19.0149,19.1032,166300.0
2010-10-07 12:00:00,19.46,19.47,19.4,19.4,66500.0,19.1032,19.113,19.0443,19.0443,66500.0
2010-10-07 12:30:00,19.4,19.41,19.36,19.4,110700.0,19.0443,19.0541,19.0051,19.0443,110700.0
2010-10-07 13:00:00,19.4,19.63,19.4,19.53,238600.0,19.0443,19.2701,19.0443,19.1719,238600.0
2010-10-07 13:30:00,19.53,19.63,19.5,19.62,109100.0,19.1719,19.2701,19.1425,19.2603,109100.0
2010-10-07 14:00:00,19.62,19.71,19.6,19.71,179700.0,19.2603,19.3486,19.2407,19.3486,179700.0
2010-10-07 14:30:00,19.71,19.81,19.7,19.76,319900.0,19.3486,19.4468,19.3388,19.3977,319900.0
2010-10-07 15:00:00,19.77,19.79,19.72,19.76,288200.0,19.4075,19.4272,19.3585,19.3977,288200.0
2010-10-07 15:30:00,19.76,19.84,19.74,19.82,611200.0,19.3977,19.4763,19.3781,19.4566,611200.0
2010-10-08 09:30:00,19.82,19.87,19.66,19.75,197700.0,19.4566,19.5057,19.2996,19.3879,197700.0
2010-10-08 10:00:00,19.75,19.75,19.66,19.69,123300.0,19.3879,19.3879,19.2996,19.329,123300.0
2010-10-08 10:30:00,19.7,19.82,19.69,19.82,86200.0,19.3388,19.4566,19.329,19.4566,86200.0
2010-10-08 11:00:00,19.81,19.96,19.81,19.92,114400.0,19.4468,19.5941,19.4468,19.5548,114400.0
2010-10-08 11:30:00,19.93,20.0,19.93,19.99,128500.0,19.5646,19.6333,19.5646,19.6235,128500.0
2010-10-08 12:00:00,20.0,20.0,19.97,19.98,64400.0,19.6333,19.6333,19.6039,19.6137,64400.0
2010-10-08 12:30:00,19.98,20.02,19.96,20.01,227300.0,19.6137,19.653,19.5941,19.6431,227300.0
2010-10-08 13:00:00,20.01,20.14,20.0,20.1,115300.0,19.6431,19.7708,19.6333,19.7315,115300.0
2010-10-08 13:30:00,20.1,20.18,20.04,20.05,179200.0,19.7315,19.81,19.6726,19.6824,179200.0
2010-10-08 14:00:00,20.05,20.05,19.97,20.03,119600.0,19.6824,19.6824,19.6039,19.6628,119600.0
2010-10-08 14:30:00,20.03,20.05,20.01,20.05,35000.0,19.6628,19.6824,19.6431,19.6824,35000.0
2010-10-08 15:00:00,20.04,20.06,20.02,20.04,43400.0,19.6726,19.6922,19.653,19.6726,43400.0
2010-10-08 15:30:00,20.03,20.1,20.0,20.02,418400.0,19.6628,19.7315,19.6333,19.653,418400.0
2010-10-11 09:30:00,19.95,20.04,19.85,19.99,125100.0,19.5842,19.6726,19.4861,19.6235,125100.0
2010-10-11 10:00:00,19.99,20.08,19.99,20.08,75200.0,19.6235,19.7119,19.6235,19.7119,75200.0
2010-10-11 10:30:00,20.07,20.09,19.98,20.02,108500.0,19.702,19.7217,19.6137,19.653,108500.0
2010-10-11 11:00:00,20.01,20.08,20.0,20.08,51300.0,19.6431,19.7119,19.6333,19.7119,51300.0
2010-10-11 11:30:00,20.07,20.08,20.02,20.03,37700.0,19.702,19.7119,19.653,19.6628,37700.0
2010-10-11 12:00:00,20.03,20.05,20.02,20.04,40400.0,19.6628,19.6824,19.653,19.6726,40400.0
2010-10-11 12:30:00,20.04,20.09,20.03,20.08,28300.0,19.6726,19.7217,19.6628,19.7119,28300.0
2010-10-11 13:00:00,20.07,20.14,20.07,20.14,36800.0,19.702,19.7708,19.702,19.7708,36800.0
2010-10-11 13:30:00,20.13,20.15,20.1,20.13,45100.0,19.7609,19.7806,19.7315,19.7609,45100.0
2010-10-11 14:00:00,20.14,20.15,20.1,20.14,56600.0,19.7708,19.7806,19.7315,19.7708,56600.0
2010-10-11 14:30:00,20.14,20.18,20.14,20.17,61800.0,19.7708,19.81,19.7708,19.8002,61800.0
2010-10-11 15:00:00,20.18,20.18,20.13,20.14,112900.0,19.81,19.81,19.7609,19.7708,112900.0
2010-10-11 15:30:00,20.13,20.14,20.05,20.11,155200.0,19.7609,19.7708,19.6824,19.7413,155200.0
2010-10-12 09:30:00,20.1,20.11,19.87,19.94,220900.0,19.7315,19.7413,19.5057,19.5744,220900.0
2010-10-12 10:00:00,19.93,20.07,19.89,20.04,132100.0,19.5646,19.702,19.5253,19.6726,132100.0
2010-10-12 10:30:00,20.04,20.09,20.01,20.02,118400.0,19.6726,19.7217,19.6431,19.653,118400.0
2010-10-12 11:00:00,20.02,20.05,19.99,20.04,108200.0,19.653,19.6824,19.6235,19.6726,108200.0
2010-10-12 11:30:00,20.05,20.08,20.02,20.05,61100.0,19.6824,19.7119,19.653,19.6824,61100.0
2010-10-12 12:00:00,20.06,20.06,19.99,20.0,54500.0,19.6922,19.6922,19.6235,19.6333,54500.0
2010-10-12 12:30:00,20.0,20.01,20.0,20.01,23500.0,19.6333,19.6431,19.6333,19.6431,23500.0
2010-10-12 13:00:00,20.0,20.06,20.0,20.05,64100.0,19.6333,19.6922,19.6333,19.6824,64100.0
2010-10-12 13:30:00,20.05,20.06,20.05,20.05,28800.0,19.6824,19.6922,19.6824,19.6824,28800.0
2010-10-12 14:00:00,20.06,20.19,20.02,20.18,208000.0,19.6922,19.8198,19.653,19.81,208000.0
2010-10-12 14:30:00,20.17,20.2,20.09,20.2,126600.0,19.8002,19.8297,19.7217,19.8297,126600.0
2010-10-12 15:00:00,20.19,20.26,20.16,20.25,147200.0,19.8198,19.8886,19.7904,19.8787,147200.0
2010-10-12 15:30:00,20.25,20.26,20.19,20.21,240200.0,19.8787,19.8886,19.8198,19.8395,240200.0
2010-10-13 09:30:00,20.36,20.43,20.24,20.38,131200.0,19.9867,20.0554,19.8689,20.0064,131200.0
2010-10-13 10:00:00,20.38,20.41,20.27,20.34,107100.0,20.0064,20.0358,19.8984,19.9671,107100.0
2010-10-13 10:30:00,20.34,20.35,20.24,20.3,89900.0,19.9671,19.9769,19.8689,19.9278,89900.0
2010-10-13 11:00:00,20.31,20.41,20.28,20.36,72200.0,19.9376,20.0358,19.9082,19.9867,72200.0
2010-10-13 11:30:00,20.36,20.42,20.36,20.39,68500.0,19.9867,20.0456,19.9867,20.0162,68500.0
2010-10-13 12:00:00,20.39,20.4,20.3,20.39,170400.0,20.0162,20.026,19.9278,20.0162,170400.0
2010-10-13 12:30:00,20.38,20.41,20.33,20.33,72000.0,20.0064,20.0358,19.9573,19.9573,72000.0
2010-10-13 13:00:00,20.34,20.4,20.31,20.38,57600.0,19.9671,20.026,19.9376,20.0064,57600.0
2010-10-13 13:30:00,20.37,20.41,20.37,20.4,61400.0,19.9965,20.0358,19.9965,20.026,61400.0
2010-10-13 14:00:00,20.4,20.42,20.38,20.39,89400.0,20.026,20.0456,20.0064,20.0162,89400.0
2010-10-13 14:30:00,20.4,20.4,20.37,20.37,63200.0,20.026,20.026,19.9965,19.9965,63200.0
2010-10-13 15:00:00,20.38,20.43,20.36,20.37,141900.0,20.0064,20.0554,19.9867,19.9965,141900.0
2010-10-13 15:30:00,20.38,20.45,20.37,20.41,348100.0,20.0064,20.0751,19.9965,20.0358,348100.0
2010-10-14 09:30:00,20.41,20.5,20.33,20.36,111200.0,20.0358,20.1242,19.9573,19.9867,111200.0
2010-10-14 10:00:00,20.35,20.45,20.34,20.43,72000.0,19.9769,20.0751,19.9671,20.0554,72000.0
2010-10-14 10:30:00,20.44,20.48,20.4,20.44,63200.0,20.0653,20.1045,20.026,20.0653,63200.0
2010-10-14 11:00:00,20.44,20.45,20.34,20.36,30000.0,20.0653,20.0751,19.9671,19.9867,30000.0
2010-10-14 11:30:00,20.36,20.38,20.3,20.35,60500.0,19.9867,20.0064,19.9278,19.9769,60500.0
2010-10-14 12:00:00,20.35,20.37,20.21,20.23,29900.0,19.9769,19.9965,19.8395,19.8591,29900.0
2010-10-14 12:30:00,20.24,20.27,20.2,20.26,56600.0,19.8689,19.8984,19.8297,19.8886,56600.0
2010-10-14 13:00:00,20.26,20.26,20.17,20.19,38400.0,19.8886,19.8886,19.8002,19.8198,38400.0
2010-10-14 13:30:00,20.18,20.24,20.18,20.23,24900.0,19.81,19.8689,19.81,19.8591,24900.0
2010-10-14 14:00:00,20.23,20.23,20.14,20.15,51900.0,19.8591,19.8591,19.7708,19.7806,51900.0
2010-10-14 14:30:00,20.15,20.16,20.12,20.14,47000.0,19.7806,19.7904,19.7511,19.7708,47000.0
2010-10-14 15:00:00,20.13,20.13,20.04,20.11,137500.0,19.7609,19.7609,19.6726,19.7413,137500.0
2010-10-14 15:30:00,20.11,20.18,20.1,20.18,169100.0,19.7413,19.81,19.7315,19.81,169100.0
2010-10-15 09:30:00,20.3,20.4,20.03,20.04,319500.0,19.9278,20.026,19.6628,19.6726,319500.0
2010-10-15 10:00:00,20.04,20.09,19.85,19.92,200000.0,19.6726,19.7217,19.4861,19.5548,200000.0
2010-10-15 10:30:00,19.92,20.1,19.92,20.07,79000.0,19.5548,19.7315,19.5548,19.702,79000.0
2010-10-15 11:00:00,20.08,20.11,20.0,20.02,73700.0,19.7119,19.7413,19.6333,19.653,73700.0
2010-10-15 11:30:00,20.02,20.12,19.96,20.01,77200.0,19.653,19.7511,19.5941,19.6431,77200.0
2010-10-15 12:00:00,20.01,20.08,19.99,20.06,60600.0,19.6431,19.7119,19.6235,19.6922,60600.0
2010-10-15 12:30:00,20.06,20.11,20.05,20.06,65000.0,19.6922,19.7413,19.6824,19.6922,65000.0
2010-10-15 13:00:00,20.07,20.13,20.07,20.1,43600.0,19.702,19.7609,19.702,19.7315,43600.0
2010-10-15 13:30:00,20.1,20.12,19.99,20.0,72000.0,19.7315,19.7511,19.6235,19.6333,72000.0
2010-10-15 14:00:00,20.01,20.11,19.99,20.11,158400.0,19.6431,19.7413,19.6235,19.7413,158400.0
2010-10-15 14:30:00,20.12,20.13,20.07,20.11,96800.0,19.7511,19.7609,19.702,19.7413,96800.0
2010-10-15 15:00:00,20.1,20.15,20.08,20.11,139700.0,19.7315,19.7806,19.7119,19.7413,139700.0
2010-10-15 15:30:00,20.12,20.18,20.08,20.09,366100.0,19.7511,19.81,19.7119,19.7217,366100.0
2010-10-18 09:30:00,20.11,20.18,20.03,20.11,147700.0,19.7413,19.81,19.6628,19.7413,147700.0
2010-10-18 10:00:00,20.12,20.2,20.11,20.13,75900.0,19.7511,19.8297,19.7413,19.7609,75900.0
2010-10-18 10:30:00,20.12,20.16,20.09,20.15,46700.0,19.7511,19.7904,19.7217,19.7806,46700.0
2010-10-18 11:00:00,20.15,20.16,20.1,20.13,60500.0,19.7806,19.7904,19.7315,19.7609,60500.0
2010-10-18 11:30:00,20.13,20.14,20.07,20.1,46700.0,19.7609,19.7708,19.702,19.7315,46700.0
2010-10-18 12:00:00,20.11,20.14,20.08,20.08,15200.0,19.7413,19.7708,19.7119,19.7119,15200.0
2010-10-18 12:30:00,20.09,20.09,20.05,20.07,30000.0,19.7217,19.7217,19.6824,19.702,30000.0
2010-10-18 13:00:00,20.07,20.1,20.06,20.08,36800.0,19.702,19.7315,19.6922,19.7119,36800.0
2010-10-18 13:30:00,20.08,20.12,20.06,20.11,28400.0,19.7119,19.7511,19.6922,19.7413,28400.0
2010-10-18 14:00:00,20.11,20.18,20.1,20.18,36000.0,19.7413,19.81,19.7315,19.81,36000.0
2010-10-18 14:30:00,20.17,20.18,20.15,20.16,30200.0,19.8002,19.81,19.7806,19.7904,30200.0
2010-10-18 15:00:00,20.16,20.23,20.16,20.18,60100.0,19.7904,19.8591,19.7904,19.81,60100.0
2010-10-18 15:30:00,20.18,20.27,20.18,20.26,169900.0,19.81,19.8984,19.81,19.8886,169900.0
2010-10-19 09:30:00,20.05,20.22,19.9,19.95,173900.0,19.6824,19.8493,19.5352,19.5842,173900.0
2010-10-19 10:00:00,19.93,20.0,19.9,19.99,132100.0,19.5646,19.6333,19.5352,19.6235,132100.0
2010-10-19 10:30:00,20.0,20.03,19.97,19.99,108600.0,19.6333,19.6628,19.6039,19.6235,108600.0
2010-10-19 11:00:00,19.98,19.99,19.88,19.94,77600.0,19.6137,19.6235,19.5155,19.5744,77600.0
2010-10-19 11:30:00,19.95,20.01,19.95,20.01,65200.0,19.5842,19.6431,19.5842,19.6431,65200.0
2010-10-19 12:00:00,20.01,20.01,19.93,19.93,31300.0,19.6431,19.6431,19.5646,19.5646,31300.0
2010-10-19 12:30:00,19.94,19.95,19.89,19.94,33900.0,19.5744,19.5842,19.5253,19.5744,33900.0
2010-10-19 13:00:00,19.95,19.95,19.87,19.87,42500.0,19.5842,19.5842,19.5057,19.5057,42500.0
2010-10-19 13:30:00,19.87,19.89,19.74,19.74,79700.0,19.5057,19.5253,19.3781,19.3781,79700.0
2010-10-19 14:00:00,19.75,19.76,19.62,19.66,105100.0,19.3879,19.3977,19.2603,19.2996,105100.0
2010-10-19 14:30:00,19.66,19.77,19.65,19.76,120500.0,19.2996,19.4075,19.2897,19.3977,120500.0
2010-10-19 15:00:00,19.75,19.77,19.67,19.68,148600.0,19.3879,19.4075,19.3094,19.3192,148600.0
2010-10-19 15:30:00,19.68,19.76,19.67,19.76,232800.0,19.3192,19.3977,19.3094,19.3977,232800.0
2010-10-20 09:30:00,19.72,19.91,19.72,19.79,123000.0,19.3585,19.545,19.3585,19.4272,123000.0
2010-10-20 10:00:00,19.78,19.84,19.72,19.8,67100.0,19.4174,19.4763,19.3585,19.437,67100.0
2010-10-20 10:30:00,19.81,20.0,19.81,19.96,31500.0,19.4468,19.6333,19.4468,19.5941,31500.0
2010-10-20 11:00:00,19.96,19.99,19.93,19.97,47600.0,19.5941,19.6235,19.5646,19.6039,47600.0
2010-10-20 11:30:00,19.97,19.99,19.91,19.98,50700.0,19.6039,19.6235,19.545,19.6137,50700.0
2010-10-20 12:00:00,19.98,20.08,19.98,20.05,30700.0,19.6137,19.7119,19.6137,19.6824,30700.0
2010-10-20 12:30:00,20.05,20.07,19.98,19.99,42900.0,19.6824,19.702,19.6137,19.6235,42900.0
2010-10-20 13:00:00,20.0,20.03,19.97,19.97,93300.0,19.6333,19.6628,19.6039,19.6039,93300.0
2010-10-20 13:30:00,19.98,19.99,19.96,19.96,49700.0,19.6137,19.6235,19.5941,19.5941,49700.0
2010-10-20 14:00:00,19.97,19.98,19.91,19.95,92100.0,19.6039,19.6137,19.545,19.5842,92100.0
2010-10-20 14:30:00,19.96,20.0,19.95,19.98,44300.0,19.5941,19.6333,19.5842,19.6137,44300.0
2010-10-20 15:00:00,19.99,20.01,19.95,20.01,63400.0,19.6235,19.6431,19.5842,19.6431,63400.0
2010-10-20 15:30:00,20.01,20.08,19.94,20.02,217300.0,19.6431,19.7119,19.5744,19.653,217300.0
2010-10-21 09:30:00,20.07,20.27,20.02,20.25,93200.0,19.702,19.8984,19.653,19.8787,93200.0
2010-10-21 10:00:00,20.25,20.31,20.16,20.17,112200.0,19.8787,19.9376,19.7904,19.8002,112200.0
2010-10-21 10:30:00,20.18,20.25,20.17,20.25,82900.0,19.81,19.8787,19.8002,19.8787,82900.0
2010-10-21 11:00:00,20.25,20.25,20.13,20.17,67700.0,19.8787,19.8787,19.7609,19.8002,67700.0
2010-10-21 11:30:00,20.16,20.17,20.04,20.12,85700.0,19.7904,19.8002,19.6726,19.7511,85700.0
2010-10-21 12:00:00,20.13,20.17,20.08,20.16,29000.0,19.7609,19.8002,19.7119,19.7904,29000.0
2010-10-21 12:30:00,20.16,20.16,20.03,20.12,61100.0,19.7904,19.7904,19.6628,19.7511,61100.0
2010-10-21 13:00:00,20.12,20.17,20.12,20.16,33800.0,19.7511,19.8002,19.7511,19.7904,33800.0
2010-10-21 13:30:00,20.15,20.16,20.01,20.01,63100.0,19.7806,19.7904,19.6431,19.6431,63100.0
2010-10-21 14:00:00,20.01,20.1,20.01,20.1,61500.0,19.6431,19.7315,19.6431,19.7315,61500.0
2010-10-21 14:30:00,20.1,20.17,20.08,20.15,75700.0,19.7315,19.8002,19.7119,19.7806,75700.0
2010-10-21 15:00:00,20.15,20.28,20.15,20.25,80300.0,19.7806,19.9082,19.7806,19.8787,80300.0
2010-10-21 15:30:00,20.25,20.27,20.2,20.21,309300.0,19.8787,19.8984,19.8297,19.8395,309300.0
2010-10-22 09:30:00,20.19,20.24,19.88,19.9,321900.0,19.8198,19.8689,19.5155,19.5352,321900.0
2010-10-22 10:00:00,19.9,19.94,19.87,19.89,135600.0,19.5352,19.5744,19.5057,19.5253,135600.0
2010-10-22 10:30:00,19.9,19.9,19.74,19.76,120000.0,19.5352,19.5352,19.3781,19.3977,120000.0
2010-10-22 11:00:00,19.77,19.79,19.72,19.74,64800.0,19.4075,19.4272,19.3585,19.3781,64800.0
2010-10-22 11:30:00,19.74,19.75,19.61,19.65,119100.0,19.3781,19.3879,19.2505,19.2897,119100.0
2010-10-22 12:00:00,19.65,19.65,19.56,19.64,113600.0,19.2897,19.2897,19.2014,19.2799,113600.0
2010-10-22 12:30:00,19.64,19.65,19.6,19.6,72300.0,19.2799,19.2897,19.2407,19.2407,72300.0
2010-10-22 13:00:00,19.6,19.61,19.5,19.52,142600.0,19.2407,19.2505,19.1425,19.1621,142600.0
2010-10-22 13:30:00,19.52,19.54,19.45,19.45,87300.0,19.1621,19.1818,19.0934,19.0934,87300.0
2010-10-22 14:00:00,19.45,19.47,19.41,19.45,131900.0,19.0934,19.113,19.0541,19.0934,131900.0
2010-10-22 14:30:00,19.45,19.45,19.34,19.43,210000.0,19.0934,19.0934,18.9854,19.0738,210000.0
2010-10-22 15:00:00,19.42,19.44,19.37,19.39,293800.0,19.064,19.0836,19.0149,19.0345,293800.0
2010-10-22 15:30:00,19.38,19.42,19.37,19.39,418800.0,19.0247,19.064,19.0149,19.0345,418800.0
2010-10-25 09:30:00,19.52,20.11,19.52,20.04,229300.0,19.1621,19.7413,19.1621,19.6726,229300.0
2010-10-25 10:00:00,20.04,20.14,20.03,20.07,177800.0,19.6726,19.7708,19.6628,19.702,177800.0
2010-10-25 10:30:00,20.06,20.07,19.85,19.87,106300.0,19.6922,19.702,19.4861,19.5057,106300.0
2010-10-25 11:00:00,19.86,19.93,19.8,19.89,156600.0,19.4959,19.5646,19.437,19.5253,156600.0
2010-10-25 11:30:00,19.89,19.9,19.77,19.8,73500.0,19.5253,19.5352,19.4075,19.437,73500.0
2010-10-25 12:00:00,19.8,19.87,19.79,19.82,85100.0,19.437,19.5057,19.4272,19.4566,85100.0
2010-10-25 12:30:00,19.81,19.87,19.79,19.86,56100.0,19.4468,19.5057,19.4272,19.4959,56100.0
2010-10-25 13:00:00,19.86,19.89,19.82,19.87,56000.0,19.4959,19.5253,19.4566,19.5057,56000.0
2010-10-25 13:30:00,19.87,19.88,19.85,19.86,76400.0,19.5057,19.5155,19.4861,19.4959,76400.0
2010-10-25 14:00:00,19.86,19.93,19.86,19.91,47100.0,19.4959,19.5646,19.4959,19.545,47100.0
2010-10-25 14:30:00,19.91,19.92,19.86,19.91,79600.0,19.545,19.5548,19.4959,19.545,79600.0
2010-10-25 15:00:00,19.91,20.0,19.9,20.0,93500.0,19.545,19.6333,19.5352,19.6333,93500.0
2010-10-25 15:30:00,19.99,20.0,19.87,19.9,384600.0,19.6235,19.6333,19.5057,19.5352,384600.0
2010-10-26 09:30:00,19.91,19.96,19.81,19.85,154800.0,19.545,19.5941,19.4468,19.4861,154800.0
2010-10-26 10:00:00,19.86,20.1,19.86,20.04,80000.0,19.4959,19.7315,19.4959,19.6726,80000.0
2010-10-26 10:30:00,20.05,20.06,19.99,20.04,80800.0,19.6824,19.6922,19.6235,19.6726,80800.0
2010-10-26 11:00:00,20.05,20.13,20.02,20.1,61800.0,19.6824,19.7609,19.653,19.7315,61800.0
2010-10-26 11:30:00,20.09,20.09,20.01,20.03,43500.0,19.7217,19.7217,19.6431,19.6628,43500.0
2010-10-26 12:00:00,20.04,20.04,19.99,20.01,93700.0,19.6726,19.6726,19.6235,19.6431,93700.0
2010-10-26 12:30:00,20.0,20.02,19.98,20.0,68200.0,19.6333,19.653,19.6137,19.6333,68200.0
2010-10-26 13:00:00,20.0,20.0,19.9,19.9,64800.0,19.6333,19.6333,19.5352,19.5352,64800.0
2010-10-26 13:30:00,19.9,19.97,19.88,19.91,79800.0,19.5352,19.6039,19.5155,19.545,79800.0
2010-10-26 14:00:00,19.92,19.95,19.89,19.92,29300.0,19.5548,19.5842,19.5253,19.5548,29300.0
2010-10-26 14:30:00,19.92,19.96,19.9,19.95,58000.0,19.5548,19.5941,19.5352,19.5842,58000.0
2010-10-26 15:00:00,19.96,19.99,19.93,19.96,63200.0,19.5941,19.6235,19.5646,19.5941,63200.0
2010-10-26 15:30:00,19.95,19.97,19.92,19.96,143700.0,19.5842,19.6039,19.5548,19.5941,143700.0
2010-10-27 09:30:00,19.8,19.8,19.51,19.62,131600.0,19.437,19.437,19.1523,19.2603,131600.0
2010-10-27 10:00:00,19.62,19.68,19.41,19.44,92000.0,19.2603,19.3192,19.0541,19.0836,92000.0
2010-10-27 10:30:00,19.43,19.47,19.39,19.4,87900.0,19.0738,19.113,19.0345,19.0443,87900.0
2010-10-27 11:00:00,19.4,19.45,19.35,19.41,61000.0,19.0443,19.0934,18.9952,19.0541,61000.0
2010-10-27 11:30:00,19.41,19.47,19.39,19.44,47500.0,19.0541,19.113,19.0345,19.0836,47500.0
2010-10-27 12:00:00,19.44,19.45,19.42,19.43,22100.0,19.0836,19.0934,19.064,19.0738,22100.0
2010-10-27 12:30:00,19.44,19.45,19.3,19.33,121400.0,19.0836,19.0934,18.9462,18.9756,121400.0
2010-10-27 13:00:00,19.34,19.41,19.32,19.41,60800.0,18.9854,19.0541,18.9658,19.0541,60800.0
2010-10-27 13:30:00,19.41,19.42,19.36,19.42,27500.0,19.0541,19.064,19.0051,19.064,27500.0
2010-10-27 14:00:00,19.42,19.46,19.42,19.45,27900.0,19.064,19.1032,19.064,19.0934,27900.0
2010-10-27 14:30:00,19.45,19.5,19.41,19.47,68400.0,19.0934,19.1425,19.0541,19.113,68400.0
2010-10-27 15:00:00,19.46,19.51,19.44,19.47,72400.0,19.1032,19.1523,19.0836,19.113,72400.0
2010-10-27 15:30:00,19.48,19.54,19.47,19.53,170700.0,19.1229,19.1818,19.113,19.1719,170700.0
2010-10-28 09:30:00,19.6,19.82,19.6,19.78,99500.0,19.2407,19.4566,19.2407,19.4174,99500.0
2010-10-28 10:00:00,19.78,19.83,19.7,19.71,70700.0,19.4174,19.4664,19.3388,19.3486,70700.0
2010-10-28 10:30:00,19.7,19.73,19.67,19.71,82300.0,19.3388,19.3683,19.3094,19.3486,82300.0
2010-10-28 11:00:00,19.71,19.78,19.69,19.77,82100.0,19.3486,19.4174,19.329,19.4075,82100.0
2010-10-28 11:30:00,19.76,19.77,19.62,19.62,32000.0,19.3977,19.4075,19.2603,19.2603,32000.0
2010-10-28 12:00:00,19.62,19.62,19.51,19.53,84800.0,19.2603,19.2603,19.1523,19.1719,84800.0
2010-10-28 12:30:00,19.52,19.59,19.5,19.54,30300.0,19.1621,19.2308,19.1425,19.1818,30300.0
2010-10-28 13:00:00,19.55,19.69,19.53,19.59,62300.0,19.1916,19.329,19.1719,19.2308,62300.0
2010-10-28 13:30:00,19.59,19.62,19.56,19.61,39200.0,19.2308,19.2603,19.2014,19.2505,39200.0
2010-10-28 14:00:00,19.61,19.71,19.6,19.69,61600.0,19.2505,19.3486,19.2407,19.329,61600.0
2010-10-28 14:30:00,19.69,19.74,19.68,19.71,56500.0,19.329,19.3781,19.3192,19.3486,56500.0
2010-10-28 15:00:00,19.7,19.73,19.68,19.73,168300.0,19.3388,19.3683,19.3192,19.3683,168300.0
2010-10-28 15:30:00,19.72,19.82,19.7,19.8,251300.0,19.3585,19.4566,19.3388,19.437,251300.0
2010-10-29 09:30:00,19.75,19.78,19.52,19.55,129200.0,19.3879,19.4174,19.1621,19.1916,129200.0
2010-10-29 10:00:00,19.54,19.66,19.53,19.57,78400.0,19.1818,19.2996,19.1719,19.2112,78400.0
2010-10-29 10:30:00,19.56,19.58,19.5,19.58,50600.0,19.2014,19.221,19.1425,19.221,50600.0
2010-10-29 11:00:00,19.58,19.63,19.57,19.58,77300.0,19.221,19.2701,19.2112,19.221,77300.0
2010-10-29 11:30:00,19.58,19.63,19.55,19.61,129800.0,19.221,19.2701,19.1916,19.2505,129800.0
2010-10-29 12:00:00,19.61,19.63,19.58,19.61,88900.0,19.2505,19.2701,19.221,19.2505,88900.0
2010-10-29 12:30:00,19.62,19.65,19.51,19.51,92700.0,19.2603,19.2897,19.1523,19.1523,92700.0
2010-10-29 13:00:00,19.52,19.57,19.5,19.57,47300.0,19.1621,19.2112,19.1425,19.2112,47300.0
2010-10-29 13:30:00,19.57,19.66,19.57,19.66,52500.0,19.2112,19.2996,19.2112,19.2996,52500.0
2010-10-29 14:00:00,19.66,19.68,19.65,19.65,66600.0,19.2996,19.3192,19.2897,19.2897,66600.0
2010-10-29 14:30:00,19.64,19.65,19.62,19.63,47500.0,19.2799,19.2897,19.2603,19.2701,47500.0
2010-10-29 15:00:00,19.63,19.66,19.62,19.66,108600.0,19.2701,19.2996,19.2603,19.2996,108600.0
2010-10-29 15:30:00,19.66,19.67,19.61,19.64,253500.0,19.2996,19.3094,19.2505,19.2799,253500.0
2010-11-01 09:30:00,19.84,19.97,19.77,19.94,83600.0,19.4763,19.6039,19.4075,19.5744,83600.0
2010-11-01 10:00:00,19.94,20.01,19.88,20.0,135900.0,19.5744,19.6431,19.5155,19.6333,135900.0
2010-11-01 10:30:00,20.0,20.03,19.88,19.9,195500.0,19.6333,19.6628,19.5155,19.5352,195500.0
2010-11-01 11:00:00,19.9,19.91,19.85,19.86,78000.0,19.5352,19.545,19.4861,19.4959,78000.0
2010-11-01 11:30:00,19.86,19.87,19.78,19.82,78400.0,19.4959,19.5057,19.4174,19.4566,78400.0
2010-11-01 12:00:00,19.82,19.85,19.79,19.84,42900.0,19.4566,19.4861,19.4272,19.4763,42900.0
2010-11-01 12:30:00,19.84,19.84,19.81,19.83,37700.0,19.4763,19.4763,19.4468,19.4664,37700.0
2010-11-01 13:00:00,19.82,19.86,19.81,19.83,59100.0,19.4566,19.4959,19.4468,19.4664,59100.0
2010-11-01 13:30:00,19.83,19.85,19.78,19.81,75000.0,19.4664,19.4861,19.4174,19.4468,75000.0
2010-11-01 14:00:00,19.81,19.82,19.79,19.79,41400.0,19.4468,19.4566,19.4272,19.4272,41400.0
2010-11-01 14:30:00,19.79,19.82,19.7,19.73,93500.0,19.4272,19.4566,19.3388,19.3683,93500.0
2010-11-01 15:00:00,19.73,19.73,19.65,19.71,71800.0,19.3683,19.3683,19.2897,19.3486,71800.0
2010-11-01 15:30:00,19.72,19.78,19.71,19.77,132100.0,19.3585,19.4174,19.3486,19.4075,132100.0
2010-11-02 09:30:00,19.97,19.99,19.8,19.8,199200.0,19.6039,19.6235,19.437,19.437,199200.0
2010-11-02 10:00:00,19.81,19.86,19.75,19.83,92400.0,19.4468,19.4959,19.3879,19.4664,92400.0
2010-11-02 10:30:00,19.84,19.87,19.8,19.85,92300.0,19.4763,19.5057,19.437,19.4861,92300.0
2010-11-02 11:00:00,19.85,19.86,19.81,19.85,112900.0,19.4861,19.4959,19.4468,19.4861,112900.0
2010-11-02 11:30:00,19.84,19.86,19.84,19.85,86800.0,19.4763,19.4959,19.4763,19.4861,86800.0
2010-11-02 12:00:00,19.85,19.85,19.83,19.84,66500.0,19.4861,19.4861,19.4664,19.4763,66500.0
2010-11-02 12:30:00,19.85,19.88,19.84,19.85,117500.0,19.4861,19.5155,19.4763,19.4861,117500.0
2010-11-02 13:00:00,19.85,19.88,19.84,19.86,123300.0,19.4861,19.5155,19.4763,19.4959,123300.0
2010-11-02 13:30:00,19.88,19.97,19.88,19.97,58300.0,19.5155,19.6039,19.5155,19.6039,58300.0
2010-11-02 14:00:00,19.97,19.97,19.9,19.95,66400.0,19.6039,19.6039,19.5352,19.5842,66400.0
2010-11-02 14:30:00,19.95,19.95,19.85,19.87,124600.0,19.5842,19.5842,19.4861,19.5057,124600.0
2010-11-02 15:00:00,19.88,19.88,19.84,19.85,125400.0,19.5155,19.5155,19.4763,19.4861,125400.0
2010-11-02 15:30:00,19.85,19.92,19.84,19.92,345100.0,19.4861,19.5548,19.4763,19.5548,345100.0
2010-11-03 09:30:00,18.79,18.79,17.79,18.08,1620800.0,18.4455,18.4455,17.4638,17.7485,1620800.0
2010-11-03 10:00:00,18.08,18.15,17.85,18.01,1611100.0,17.7485,17.8172,17.5227,17.6798,1611100.0
2010-11-03 10:30:00,18.01,18.15,17.98,18.0,626900.0,17.6798,17.8172,17.6504,17.67,626900.0
2010-11-03 11:00:00,18.01,18.03,17.94,17.95,1030500.0,17.6798,17.6994,17.6111,17.6209,1030500.0
2010-11-03 11:30:00,17.95,18.0,17.81,17.9,808400.0,17.6209,17.67,17.4835,17.5718,808400.0
2010-11-03 12:00:00,17.9,17.9,17.73,17.9,535300.0,17.5718,17.5718,17.4049,17.5718,535300.0
2010-11-03 12:30:00,17.9,17.97,17.83,17.89,587000.0,17.5718,17.6405,17.5031,17.562,587000.0
2010-11-03 13:00:00,17.88,17.91,17.74,17.77,540400.0,17.5522,17.5816,17.4148,17.4442,540400.0
2010-11-03 13:30:00,17.77,17.87,17.71,17.84,487400.0,17.4442,17.5424,17.3853,17.5129,487400.0
2010-11-03 14:00:00,17.83,18.02,17.8,17.84,1093900.0,17.5031,17.6896,17.4737,17.5129,1093900.0
2010-11-03 14:30:00,17.84,17.96,17.79,17.91,568000.0,17.5129,17.6307,17.4638,17.5816,568000.0
2010-11-03 15:00:00,17.91,18.02,17.88,18.0,1234200.0,17.5816,17.6896,17.5522,17.67,1234200.0
2010-11-03 15:30:00,18.0,18.0,17.84,17.95,1503900.0,17.67,17.67,17.5129,17.6209,1503900.0
2010-11-04 09:30:00,18.21,18.25,17.74,17.84,1044300.0,17.8761,17.9154,17.4148,17.5129,1044300.0
2010-11-04 10:00:00,17.84,17.85,17.66,17.79,805600.0,17.5129,17.5227,17.3362,17.4638,805600.0
2010-11-04 10:30:00,17.8,18.0,17.79,17.97,446300.0,17.4737,17.67,17.4638,17.6405,446300.0
2010-11-04 11:00:00,17.96,17.97,17.82,17.87,740800.0,17.6307,17.6405,17.4933,17.5424,740800.0
2010-11-04 11:30:00,17.87,17.9,17.85,17.86,218300.0,17.5424,17.5718,17.5227,17.5326,218300.0
2010-11-04 12:00:00,17.85,17.89,17.85,17.87,120000.0,17.5227,17.562,17.5227,17.5424,120000.0
2010-11-04 12:30:00,17.88,18.0,17.87,17.97,225600.0,17.5522,17.67,17.5424,17.6405,225600.0
2010-11-04 13:00:00,17.98,17.98,17.85,17.86,251200.0,17.6504,17.6504,17.5227,17.5326,251200.0
2010-11-04 13:30:00,17.87,17.88,17.6,17.62,817300.0,17.5424,17.5522,17.2773,17.297,817300.0
2010-11-04 14:00:00,17.62,17.68,17.59,17.66,314100.0,17.297,17.3559,17.2675,17.3362,314100.0
2010-11-04 14:30:00,17.67,17.72,17.67,17.7,329300.0,17.346,17.3951,17.346,17.3755,329300.0
2010-11-04 15:00:00,17.71,17.81,17.7,17.78,375900.0,17.3853,17.4835,17.3755,17.454,375900.0
2010-11-04 15:30:00,17.79,17.79,17.72,17.76,1169500.0,17.4638,17.4638,17.3951,17.4344,1169500.0
2010-11-05 09:30:00,17.77,17.87,17.62,17.72,465100.0,17.4442,17.5424,17.297,17.3951,465100.0
2010-11-05 10:00:00,17.71,17.81,17.71,17.79,195400.0,17.3853,17.4835,17.3853,17.4638,195400.0
2010-11-05 10:30:00,17.79,17.86,17.79,17.84,393900.0,17.4638,17.5326,17.4638,17.5129,393900.0
2010-11-05 11:00:00,17.83,17.86,17.77,17.77,191300.0,17.5031,17.5326,17.4442,17.4442,191300.0
2010-11-05 11:30:00,17.78,17.84,17.74,17.75,140300.0,17.454,17.5129,17.4148,17.4246,140300.0
2010-11-05 12:00:00,17.74,17.8,17.73,17.77,163100.0,17.4148,17.4737,17.4049,17.4442,163100.0
2010-11-05 12:30:00,17.76,17.77,17.72,17.76,238000.0,17.4344,17.4442,17.3951,17.4344,238000.0
2010-11-05 13:00:00,17.76,17.77,17.74,17.75,99500.0,17.4344,17.4442,17.4148,17.4246,99500.0
2010-11-05 13:30:00,17.75,17.76,17.72,17.76,172200.0,17.4246,17.4344,17.3951,17.4344,172200.0
2010-11-05 14:00:00,17.75,17.77,17.72,17.74,316600.0,17.4246,17.4442,17.3951,17.4148,316600.0
2010-11-05 14:30:00,17.74,17.78,17.73,17.78,440700.0,17.4148,17.454,17.4049,17.454,440700.0
2010-11-05 15:00:00,17.78,17.82,17.77,17.82,434500.0,17.454,17.4933,17.4442,17.4933,434500.0
2010-11-05 15:30:00,17.81,17.85,17.79,17.84,1078600.0,17.4835,17.5227,17.4638,17.5129,1078600.0
2010-11-08 09:30:00,17.75,18.05,17.75,18.0,331300.0,17.4246,17.7191,17.4246,17.67,331300.0
2010-11-08 10:00:00,18.0,18.07,17.99,18.03,373000.0,17.67,17.7387,17.6602,17.6994,373000.0
2010-11-08 10:30:00,18.04,18.1,18.02,18.04,279500.0,17.7093,17.7682,17.6896,17.7093,279500.0
2010-11-08 11:00:00,18.05,18.1,18.04,18.06,399300.0,17.7191,17.7682,17.7093,17.7289,399300.0
2010-11-08 11:30:00,18.06,18.08,17.95,18.04,246900.0,17.7289,17.7485,17.6209,17.7093,246900.0
2010-11-08 12:00:00,18.05,18.11,18.02,18.05,159000.0,17.7191,17.778,17.6896,17.7191,159000.0
2010-11-08 12:30:00,18.06,18.07,17.99,18.06,145300.0,17.7289,17.7387,17.6602,17.7289,145300.0
2010-11-08 13:00:00,18.06,18.12,18.05,18.06,98600.0,17.7289,17.7878,17.7191,17.7289,98600.0
2010-11-08 13:30:00,18.06,18.07,18.01,18.03,126200.0,17.7289,17.7387,17.6798,17.6994,126200.0
2010-11-08 14:00:00,18.04,18.04,18.0,18.03,139300.0,17.7093,17.7093,17.67,17.6994,139300.0
2010-11-08 14:30:00,18.03,18.04,18.02,18.03,244500.0,17.6994,17.7093,17.6896,17.6994,244500.0
2010-11-08 15:00:00,18.04,18.06,18.03,18.05,168900.0,17.7093,17.7289,17.6994,17.7191,168900.0
2010-11-08 15:30:00,18.05,18.05,18.0,18.01,497000.0,17.7191,17.7191,17.67,17.6798,497000.0
2010-11-09 09:30:00,18.06,18.07,17.91,17.96,133500.0,17.7289,17.7387,17.5816,17.6307,133500.0
2010-11-09 10:00:00,17.97,18.04,17.95,17.98,300400.0,17.6405,17.7093,17.6209,17.6504,300400.0
2010-11-09 10:30:00,17.99,18.0,17.67,17.68,327300.0,17.6602,17.67,17.346,17.3559,327300.0
2010-11-09 11:00:00,17.68,17.81,17.67,17.74,162300.0,17.3559,17.4835,17.346,17.4148,162300.0
2010-11-09 11:30:00,17.74,17.83,17.73,17.76,103600.0,17.4148,17.5031,17.4049,17.4344,103600.0
2010-11-09 12:00:00,17.76,17.81,17.75,17.8,59200.0,17.4344,17.4835,17.4246,17.4737,59200.0
2010-11-09 12:30:00,17.8,17.84,17.8,17.82,92800.0,17.4737,17.5129,17.4737,17.4933,92800.0
2010-11-09 13:00:00,17.82,17.85,17.8,17.81,69600.0,17.4933,17.5227,17.4737,17.4835,69600.0
2010-11-09 13:30:00,17.81,17.82,17.72,17.76,156000.0,17.4835,17.4933,17.3951,17.4344,156000.0
2010-11-09 14:00:00,17.75,17.82,17.75,17.76,149100.0,17.4246,17.4933,17.4246,17.4344,149100.0
2010-11-09 14:30:00,17.76,17.79,17.72,17.74,257500.0,17.4344,17.4638,17.3951,17.4148,257500.0
2010-11-09 15:00:00,17.74,17.74,17.65,17.66,201300.0,17.4148,17.4148,17.3264,17.3362,201300.0
2010-11-09 15:30:00,17.65,17.66,17.51,17.57,716000.0,17.3264,17.3362,17.189,17.2479,716000.0
2010-11-10 09:30:00,17.59,17.6,17.31,17.37,248800.0,17.2675,17.2773,16.9926,17.0515,248800.0
2010-11-10 10:00:00,17.37,17.44,17.32,17.43,223600.0,17.0515,17.1203,17.0025,17.1104,223600.0
2010-11-10 10:30:00,17.43,17.5,17.42,17.49,183600.0,17.1104,17.1792,17.1006,17.1693,183600.0
2010-11-10 11:00:00,17.5,17.56,17.48,17.56,164800.0,17.1792,17.2381,17.1595,17.2381,164800.0
2010-11-10 11:30:00,17.56,17.63,17.56,17.61,132200.0,17.2381,17.3068,17.2381,17.2871,132200.0
2010-11-10 12:00:00,17.62,17.62,17.57,17.61,105000.0,17.297,17.297,17.2479,17.2871,105000.0
2010-11-10 12:30:00,17.61,17.69,17.6,17.68,139000.0,17.2871,17.3657,17.2773,17.3559,139000.0
2010-11-10 13:00:00,17.67,17.75,17.62,17.72,145500.0,17.346,17.4246,17.297,17.3951,145500.0
2010-11-10 13:30:00,17.72,17.75,17.7,17.75,236700.0,17.3951,17.4246,17.3755,17.4246,236700.0
2010-11-10 14:00:00,17.74,17.8,17.74,17.79,259900.0,17.4148,17.4737,17.4148,17.4638,259900.0
2010-11-10 14:30:00,17.78,17.84,17.76,17.84,268700.0,17.454,17.5129,17.4344,17.5129,268700.0
2010-11-10 15:00:00,17.83,17.85,17.77,17.8,237400.0,17.5031,17.5227,17.4442,17.4737,237400.0
2010-11-10 15:30:00,17.81,17.85,17.79,17.83,500900.0,17.4835,17.5227,17.4638,17.5031,500900.0
2010-11-11 09:30:00,17.68,17.69,17.5,17.63,120400.0,17.3559,17.3657,17.1792,17.3068,120400.0
2010-11-11 10:00:00,17.63,17.69,17.57,17.66,110400.0,17.3068,17.3657,17.2479,17.3362,110400.0
2010-11-11 10:30:00,17.68,17.75,17.64,17.75,133100.0,17.3559,17.4246,17.3166,17.4246,133100.0
2010-11-11 11:00:00,17.75,17.77,17.66,17.67,79300.0,17.4246,17.4442,17.3362,17.346,79300.0
2010-11-11 11:30:00,17.67,17.73,17.67,17.67,62400.0,17.346,17.4049,17.346,17.346,62400.0
2010-11-11 12:00:00,17.68,17.7,17.67,17.69,71700.0,17.3559,17.3755,17.346,17.3657,71700.0
2010-11-11 12:30:00,17.69,17.8,17.67,17.75,110200.0,17.3657,17.4737,17.346,17.4246,110200.0
2010-11-11 13:00:00,17.74,17.76,17.72,17.75,79900.0,17.4148,17.4344,17.3951,17.4246,79900.0
2010-11-11 13:30:00,17.76,17.86,17.75,17.86,123200.0,17.4344,17.5326,17.4246,17.5326,123200.0
2010-11-11 14:00:00,17.86,17.86,17.8,17.84,149800.0,17.5326,17.5326,17.4737,17.5129,149800.0
2010-11-11 14:30:00,17.85,17.9,17.81,17.84,128200.0,17.5227,17.5718,17.4835,17.5129,128200.0
2010-11-11 15:00:00,17.84,17.89,17.84,17.88,132100.0,17.5129,17.562,17.5129,17.5522,132100.0
2010-11-11 15:30:00,17.89,17.89,17.8,17.83,277000.0,17.562,17.562,17.4737,17.5031,277000.0
2010-11-12 09:30:00,17.64,17.66,17.45,17.53,135300.0,17.3166,17.3362,17.1301,17.2086,135300.0
2010-11-12 10:00:00,17.53,17.58,17.35,17.38,179300.0,17.2086,17.2577,17.0319,17.0614,179300.0
2010-11-12 10:30:00,17.38,17.4,17.31,17.38,127500.0,17.0614,17.081,16.9926,17.0614,127500.0
2010-11-12 11:00:00,17.37,17.4,17.33,17.4,145800.0,17.0515,17.081,17.0123,17.081,145800.0
2010-11-12 11:30:00,17.39,17.4,17.25,17.25,124900.0,17.0712,17.081,16.9337,16.9337,124900.0
2010-11-12 12:00:00,17.25,17.26,17.13,17.14,153400.0,16.9337,16.9436,16.8159,16.8258,153400.0
2010-11-12 12:30:00,17.14,17.2,17.11,17.15,130900.0,16.8258,16.8847,16.7963,16.8356,130900.0
2010-11-12 13:00:00,17.15,17.18,17.13,17.17,123000.0,16.8356,16.865,16.8159,16.8552,123000.0
2010-11-12 13:30:00,17.16,17.19,17.11,17.19,113500.0,16.8454,16.8748,16.7963,16.8748,113500.0
2010-11-12 14:00:00,17.19,17.23,17.16,17.22,126000.0,16.8748,16.9141,16.8454,16.9043,126000.0
2010-11-12 14:30:00,17.22,17.26,17.18,17.25,163300.0,16.9043,16.9436,16.865,16.9337,163300.0
2010-11-12 15:00:00,17.25,17.37,17.25,17.31,234300.0,16.9337,17.0515,16.9337,16.9926,234300.0
2010-11-12 15:30:00,17.32,17.34,17.27,17.29,380900.0,17.0025,17.0221,16.9534,16.973,380900.0
2010-11-15 09:30:00,17.38,17.62,17.37,17.51,111800.0,17.0614,17.297,17.0515,17.189,111800.0
2010-11-15 10:00:00,17.51,17.53,17.47,17.51,79000.0,17.189,17.2086,17.1497,17.189,79000.0
2010-11-15 10:30:00,17.51,17.57,17.5,17.53,72700.0,17.189,17.2479,17.1792,17.2086,72700.0
2010-11-15 11:00:00,17.54,17.56,17.49,17.52,67900.0,17.2184,17.2381,17.1693,17.1988,67900.0
2010-11-15 11:30:00,17.53,17.56,17.53,17.54,41800.0,17.2086,17.2381,17.2086,17.2184,41800.0
2010-11-15 12:00:00,17.54,17.55,17.47,17.5,75300.0,17.2184,17.2282,17.1497,17.1792,75300.0
2010-11-15 12:30:00,17.5,17.52,17.49,17.5,84800.0,17.1792,17.1988,17.1693,17.1792,84800.0
2010-11-15 13:00:00,17.5,17.5,17.45,17.5,65100.0,17.1792,17.1792,17.1301,17.1792,65100.0
2010-11-15 13:30:00,17.5,17.5,17.49,17.49,35900.0,17.1792,17.1792,17.1693,17.1693,35900.0
2010-11-15 14:00:00,17.49,17.49,17.44,17.47,109200.0,17.1693,17.1693,17.1203,17.1497,109200.0
2010-11-15 14:30:00,17.47,17.5,17.45,17.48,71800.0,17.1497,17.1792,17.1301,17.1595,71800.0
2010-11-15 15:00:00,17.48,17.49,17.41,17.43,101600.0,17.1595,17.1693,17.0908,17.1104,101600.0
2010-11-15 15:30:00,17.42,17.44,17.38,17.39,237500.0,17.1006,17.1203,17.0614,17.0712,237500.0
2010-11-16 09:30:00,17.26,17.26,17.08,17.18,149300.0,16.9436,16.9436,16.7669,16.865,149300.0
2010-11-16 10:00:00,17.17,17.25,17.15,17.2,116900.0,16.8552,16.9337,16.8356,16.8847,116900.0
2010-11-16 10:30:00,17.2,17.2,17.12,17.15,119100.0,16.8847,16.8847,16.8061,16.8356,119100.0
2010-11-16 11:00:00,17.16,17.18,17.06,17.12,158100.0,16.8454,16.865,16.7472,16.8061,158100.0
2010-11-16 11:30:00,17.12,17.16,17.03,17.1,139700.0,16.8061,16.8454,16.7178,16.7865,139700.0
2010-11-16 12:00:00,17.09,17.13,17.04,17.07,90200.0,16.7767,16.8159,16.7276,16.757,90200.0
2010-11-16 12:30:00,17.07,17.08,17.01,17.07,72000.0,16.757,16.7669,16.6981,16.757,72000.0
2010-11-16 13:00:00,17.07,17.1,17.05,17.09,36700.0,16.757,16.7865,16.7374,16.7767,36700.0
2010-11-16 13:30:00,17.1,17.16,17.08,17.15,118000.0,16.7865,16.8454,16.7669,16.8356,118000.0
2010-11-16 14:00:00,17.15,17.15,17.06,17.08,58400.0,16.8356,16.8356,16.7472,16.7669,58400.0
2010-11-16 14:30:00,17.07,17.09,17.02,17.09,76400.0,16.757,16.7767,16.708,16.7767,76400.0
2010-11-16 15:00:00,17.08,17.1,17.01,17.05,102900.0,16.7669,16.7865,16.6981,16.7374,102900.0
2010-11-16 15:30:00,17.06,17.08,17.02,17.06,311700.0,16.7472,16.7669,16.708,16.7472,311700.0
2010-11-17 09:30:00,17.11,17.45,17.1,17.43,382200.0,16.7963,17.1301,16.7865,17.1104,382200.0
2010-11-17 10:00:00,17.43,17.56,17.41,17.49,236500.0,17.1104,17.2381,17.0908,17.1693,236500.0
2010-11-17 10:30:00,17.49,17.53,17.46,17.51,175900.0,17.1693,17.2086,17.1399,17.189,175900.0
2010-11-17 11:00:00,17.52,17.54,17.45,17.52,133700.0,17.1988,17.2184,17.1301,17.1988,133700.0
2010-11-17 11:30:00,17.51,17.75,17.51,17.75,246100.0,17.189,17.4246,17.189,17.4246,246100.0
2010-11-17 12:00:00,17.75,17.78,17.7,17.75,428400.0,17.4246,17.454,17.3755,17.4246,428400.0
2010-11-17 12:30:00,17.75,17.82,17.7,17.77,283600.0,17.4246,17.4933,17.3755,17.4442,283600.0
2010-11-17 13:00:00,17.77,17.78,17.67,17.68,183700.0,17.4442,17.454,17.346,17.3559,183700.0
2010-11-17 13:30:00,17.67,17.76,17.64,17.75,291200.0,17.346,17.4344,17.3166,17.4246,291200.0
2010-11-17 14:00:00,17.75,17.8,17.7,17.8,200500.0,17.4246,17.4737,17.3755,17.4737,200500.0
2010-11-17 14:30:00,17.8,17.82,17.71,17.77,343500.0,17.4737,17.4933,17.3853,17.4442,343500.0
2010-11-17 15:00:00,17.77,17.77,17.62,17.67,403900.0,17.4442,17.4442,17.297,17.346,403900.0
2010-11-17 15:30:00,17.67,17.76,17.62,17.74,631200.0,17.346,17.4344,17.297,17.4148,631200.0
2010-11-18 09:30:00,17.91,18.12,17.89,18.05,537100.0,17.5816,17.7878,17.562,17.7191,537100.0
2010-11-18 10:00:00,18.05,18.21,18.05,18.08,369300.0,17.7191,17.8761,17.7191,17.7485,369300.0
2010-11-18 10:30:00,18.08,18.11,18.05,18.07,248500.0,17.7485,17.778,17.7191,17.7387,248500.0
2010-11-18 11:00:00,18.07,18.08,17.99,18.02,263200.0,17.7387,17.7485,17.6602,17.6896,263200.0
2010-11-18 11:30:00,18.02,18.03,17.97,18.03,74300.0,17.6896,17.6994,17.6405,17.6994,74300.0
2010-11-18 12:00:00,18.02,18.05,18.0,18.01,75800.0,17.6896,17.7191,17.67,17.6798,75800.0
2010-11-18 12:30:00,18.0,18.03,17.98,18.02,79600.0,17.67,17.6994,17.6504,17.6896,79600.0
2010-11-18 13:00:00,18.01,18.04,17.99,18.0,102300.0,17.6798,17.7093,17.6602,17.67,102300.0
2010-11-18 13:30:00,18.01,18.01,17.96,17.97,118700.0,17.6798,17.6798,17.6307,17.6405,118700.0
2010-11-18 14:00:00,17.96,18.0,17.96,17.99,157300.0,17.6307,17.67,17.6307,17.6602,157300.0
2010-11-18 14:30:00,17.99,18.03,17.98,18.02,159700.0,17.6602,17.6994,17.6504,17.6896,159700.0
2010-11-18 15:00:00,18.02,18.02,17.97,17.99,146300.0,17.6896,17.6896,17.6405,17.6602,146300.0
2010-11-18 15:30:00,17.99,17.99,17.94,17.97,279400.0,17.6602,17.6602,17.6111,17.6405,279400.0
2010-11-19 09:30:00,17.99,18.04,17.66,17.66,318600.0,17.6602,17.7093,17.3362,17.3362,318600.0
2010-11-19 10:00:00,17.66,17.79,17.61,17.77,152200.0,17.3362,17.4638,17.2871,17.4442,152200.0
2010-11-19 10:30:00,17.77,17.78,17.71,17.74,103100.0,17.4442,17.454,17.3853,17.4148,103100.0
2010-11-19 11:00:00,17.74,17.75,17.71,17.72,169600.0,17.4148,17.4246,17.3853,17.3951,169600.0
2010-11-19 11:30:00,17.71,17.78,17.71,17.76,233500.0,17.3853,17.454,17.3853,17.4344,233500.0
2010-11-19 12:00:00,17.77,17.79,17.73,17.73,76200.0,17.4442,17.4638,17.4049,17.4049,76200.0
2010-11-19 12:30:00,17.73,17.77,17.72,17.74,124800.0,17.4049,17.4442,17.3951,17.4148,124800.0
2010-11-19 13:00:00,17.75,17.75,17.71,17.74,109700.0,17.4246,17.4246,17.3853,17.4148,109700.0
2010-11-19 13:30:00,17.74,17.77,17.7,17.7,208400.0,17.4148,17.4442,17.3755,17.3755,208400.0
2010-11-19 14:00:00,17.7,17.73,17.67,17.71,136700.0,17.3755,17.4049,17.346,17.3853,136700.0
2010-11-19 14:30:00,17.71,17.73,17.7,17.7,66400.0,17.3853,17.4049,17.3755,17.3755,66400.0
2010-11-19 15:00:00,17.7,17.72,17.66,17.68,178300.0,17.3755,17.3951,17.3362,17.3559,178300.0
2010-11-19 15:30:00,17.68,17.72,17.66,17.72,224000.0,17.3559,17.3951,17.3362,17.3951,224000.0
2010-11-22 09:30:00,17.65,17.69,17.5,17.68,76400.0,17.3264,17.3657,17.1792,17.3559,76400.0
2010-11-22 10:00:00,17.68,17.7,17.61,17.61,73300.0,17.3559,17.3755,17.2871,17.2871,73300.0
2010-11-22 10:30:00,17.6,17.67,17.56,17.6,131600.0,17.2773,17.346,17.2381,17.2773,131600.0
2010-11-22 11:00:00,17.6,17.66,17.57,17.66,183600.0,17.2773,17.3362,17.2479,17.3362,183600.0
2010-11-22 11:30:00,17.66,17.72,17.61,17.63,134900.0,17.3362,17.3951,17.2871,17.3068,134900.0
2010-11-22 12:00:00,17.62,17.62,17.5,17.51,92300.0,17.297,17.297,17.1792,17.189,92300.0
2010-11-22 12:30:00,17.5,17.61,17.48,17.59,127200.0,17.1792,17.2871,17.1595,17.2675,127200.0
2010-11-22 13:00:00,17.59,17.62,17.55,17.6,55100.0,17.2675,17.297,17.2282,17.2773,55100.0
2010-11-22 13:30:00,17.6,17.67,17.6,17.65,61600.0,17.2773,17.346,17.2773,17.3264,61600.0
2010-11-22 14:00:00,17.64,17.7,17.64,17.7,58100.0,17.3166,17.3755,17.3166,17.3755,58100.0
2010-11-22 14:30:00,17.69,17.77,17.69,17.76,86900.0,17.3657,17.4442,17.3657,17.4344,86900.0
2010-11-22 15:00:00,17.77,17.85,17.76,17.82,161400.0,17.4442,17.5227,17.4344,17.4933,161400.0
2010-11-22 15:30:00,17.81,17.86,17.75,17.75,513800.0,17.4835,17.5326,17.4246,17.4246,513800.0
2010-11-23 09:30:00,17.6,17.63,17.35,17.47,180400.0,17.2773,17.3068,17.0319,17.1497,180400.0
2010-11-23 10:00:00,17.47,17.73,17.47,17.61,144400.0,17.1497,17.4049,17.1497,17.2871,144400.0
2010-11-23 10:30:00,17.61,17.75,17.61,17.73,116700.0,17.2871,17.4246,17.2871,17.4049,116700.0
2010-11-23 11:00:00,17.72,17.72,17.58,17.58,133000.0,17.3951,17.3951,17.2577,17.2577,133000.0
2010-11-23 11:30:00,17.57,17.62,17.54,17.61,96800.0,17.2479,17.297,17.2184,17.2871,96800.0
2010-11-23 12:00:00,17.61,17.71,17.6,17.62,115600.0,17.2871,17.3853,17.2773,17.297,115600.0
2010-11-23 12:30:00,17.62,17.74,17.6,17.72,142000.0,17.297,17.4148,17.2773,17.3951,142000.0
2010-11-23 13:00:00,17.72,17.72,17.61,17.66,115800.0,17.3951,17.3951,17.2871,17.3362,115800.0
2010-11-23 13:30:00,17.66,17.68,17.56,17.56,197600.0,17.3362,17.3559,17.2381,17.2381,197600.0
2010-11-23 14:00:00,17.56,17.63,17.52,17.55,136000.0,17.2381,17.3068,17.1988,17.2282,136000.0
2010-11-23 14:30:00,17.55,17.56,17.49,17.52,141900.0,17.2282,17.2381,17.1693,17.1988,141900.0
2010-11-23 15:00:00,17.53,17.61,17.52,17.59,212800.0,17.2086,17.2871,17.1988,17.2675,212800.0
2010-11-23 15:30:00,17.59,17.6,17.53,17.56,273800.0,17.2675,17.2773,17.2086,17.2381,273800.0
2010-11-24 09:30:00,17.69,17.96,17.68,17.9,299500.0,17.3657,17.6307,17.3559,17.5718,299500.0
2010-11-24 10:00:00,17.89,18.0,17.83,18.0,219500.0,17.562,17.67,17.5031,17.67,219500.0
2010-11-24 10:30:00,18.0,18.0,17.9,17.92,188800.0,17.67,17.67,17.5718,17.5915,188800.0
2010-11-24 11:00:00,17.93,17.98,17.9,17.9,114800.0,17.6013,17.6504,17.5718,17.5718,114800.0
2010-11-24 11:30:00,17.9,17.94,17.88,17.93,91500.0,17.5718,17.6111,17.5522,17.6013,91500.0
2010-11-24 12:00:00,17.92,18.01,17.9,17.98,153600.0,17.5915,17.6798,17.5718,17.6504,153600.0
2010-11-24 12:30:00,17.99,18.01,17.98,18.0,70400.0,17.6602,17.6798,17.6504,17.67,70400.0
2010-11-24 13:00:00,18.0,18.04,17.98,18.0,96800.0,17.67,17.7093,17.6504,17.67,96800.0
2010-11-24 13:30:00,17.99,18.0,17.98,17.99,31600.0,17.6602,17.67,17.6504,17.6602,31600.0
2010-11-24 14:00:00,17.98,17.99,17.93,17.98,92300.0,17.6504,17.6602,17.6013,17.6504,92300.0
2010-11-24 14:30:00,17.98,18.06,17.98,18.05,120100.0,17.6504,17.7289,17.6504,17.7191,120100.0
2010-11-24 15:00:00,18.05,18.09,18.04,18.06,161400.0,17.7191,17.7583,17.7093,17.7289,161400.0
2010-11-24 15:30:00,18.06,18.13,18.03,18.09,344000.0,17.7289,17.7976,17.6994,17.7583,344000.0
2010-11-26 09:30:00,17.93,17.93,17.76,17.82,105900.0,17.6013,17.6013,17.4344,17.4933,105900.0
2010-11-26 10:00:00,17.82,17.87,17.81,17.84,91800.0,17.4933,17.5424,17.4835,17.5129,91800.0
2010-11-26 10:30:00,17.85,17.9,17.82,17.84,67800.0,17.5227,17.5718,17.4933,17.5129,67800.0
2010-11-26 11:00:00,17.84,17.89,17.82,17.83,69900.0,17.5129,17.562,17.4933,17.5031,69900.0
2010-11-26 11:30:00,17.83,17.86,17.83,17.84,77500.0,17.5031,17.5326,17.5031,17.5129,77500.0
2010-11-26 12:00:00,17.85,17.92,17.83,17.89,120900.0,17.5227,17.5915,17.5031,17.562,120900.0
2010-11-26 12:30:00,17.89,17.89,17.82,17.84,154300.0,17.562,17.562,17.4933,17.5129,154300.0
2010-11-29 09:30:00,17.72,17.72,17.44,17.52,187400.0,17.3951,17.3951,17.1203,17.1988,187400.0
2010-11-29 10:00:00,17.53,17.6,17.44,17.48,144400.0,17.2086,17.2773,17.1203,17.1595,144400.0
2010-11-29 10:30:00,17.49,17.61,17.49,17.51,60900.0,17.1693,17.2871,17.1693,17.189,60900.0
2010-11-29 11:00:00,17.5,17.61,17.5,17.59,212900.0,17.1792,17.2871,17.1792,17.2675,212900.0
2010-11-29 11:30:00,17.59,17.68,17.58,17.64,206100.0,17.2675,17.3559,17.2577,17.3166,206100.0
2010-11-29 12:00:00,17.64,17.71,17.63,17.68,197000.0,17.3166,17.3853,17.3068,17.3559,197000.0
2010-11-29 12:30:00,17.68,17.72,17.65,17.66,145600.0,17.3559,17.3951,17.3264,17.3362,145600.0
2010-11-29 13:00:00,17.66,17.68,17.61,17.68,120300.0,17.3362,17.3559,17.2871,17.3559,120300.0
2010-11-29 13:30:00,17.69,17.69,17.61,17.62,238900.0,17.3657,17.3657,17.2871,17.297,238900.0
2010-11-29 14:00:00,17.62,17.77,17.62,17.77,213500.0,17.297,17.4442,17.297,17.4442,213500.0
2010-11-29 14:30:00,17.76,17.88,17.76,17.85,301300.0,17.4344,17.5522,17.4344,17.5227,301300.0
2010-11-29 15:00:00,17.85,18.0,17.85,17.97,315100.0,17.5227,17.67,17.5227,17.6405,315100.0
2010-11-29 15:30:00,17.97,17.97,17.83,17.84,680500.0,17.6405,17.6405,17.5031,17.5129,680500.0
2010-11-30 09:30:00,17.69,17.71,17.49,17.67,170000.0,17.3657,17.3853,17.1693,17.346,170000.0
2010-11-30 10:00:00,17.67,17.76,17.53,17.65,217900.0,17.346,17.4344,17.2086,17.3264,217900.0
2010-11-30 10:30:00,17.65,17.66,17.56,17.6,97300.0,17.3264,17.3362,17.2381,17.2773,97300.0
2010-11-30 11:00:00,17.6,17.65,17.58,17.64,89600.0,17.2773,17.3264,17.2577,17.3166,89600.0
2010-11-30 11:30:00,17.65,17.67,17.6,17.65,104500.0,17.3264,17.346,17.2773,17.3264,104500.0
2010-11-30 12:00:00,17.65,17.66,17.59,17.63,144900.0,17.3264,17.3362,17.2675,17.3068,144900.0
2010-11-30 12:30:00,17.61,17.66,17.61,17.65,247700.0,17.2871,17.3362,17.2871,17.3264,247700.0
2010-11-30 13:00:00,17.65,17.69,17.64,17.65,169700.0,17.3264,17.3657,17.3166,17.3264,169700.0
2010-11-30 13:30:00,17.65,17.69,17.65,17.68,79800.0,17.3264,17.3657,17.3264,17.3559,79800.0
2010-11-30 14:00:00,17.68,17.71,17.6,17.6,157600.0,17.3559,17.3853,17.2773,17.2773,157600.0
2010-11-30 14:30:00,17.6,17.66,17.58,17.62,169400.0,17.2773,17.3362,17.2577,17.297,169400.0
2010-11-30 15:00:00,17.63,17.71,17.59,17.66,246200.0,17.3068,17.3853,17.2675,17.3362,246200.0
2010-11-30 15:30:00,17.67,17.67,17.61,17.64,519200.0,17.346,17.346,17.2871,17.3166,519200.0
2010-12-01 09:30:00,17.96,17.96,17.74,17.8,280100.0,17.6307,17.6307,17.4148,17.4737,280100.0
2010-12-01 10:00:00,17.8,17.85,17.75,17.84,250900.0,17.4737,17.5227,17.4246,17.5129,250900.0
2010-12-01 10:30:00,17.84,17.86,17.79,17.84,139000.0,17.5129,17.5326,17.4638,17.5129,139000.0
2010-12-01 11:00:00,17.83,17.85,17.78,17.84,140100.0,17.5031,17.5227,17.454,17.5129,140100.0
2010-12-01 11:30:00,17.84,17.88,17.84,17.85,154700.0,17.5129,17.5522,17.5129,17.5227,154700.0
2010-12-01 12:00:00,17.85,17.86,17.78,17.8,98300.0,17.5227,17.5326,17.454,17.4737,98300.0
2010-12-01 12:30:00,17.79,17.8,17.77,17.77,61300.0,17.4638,17.4737,17.4442,17.4442,61300.0
2010-12-01 13:00:00,17.78,17.79,17.69,17.7,184100.0,17.454,17.4638,17.3657,17.3755,184100.0
2010-12-01 13:30:00,17.7,17.79,17.7,17.78,71400.0,17.3755,17.4638,17.3755,17.454,71400.0
2010-12-01 14:00:00,17.79,17.83,17.78,17.82,71800.0,17.4638,17.5031,17.454,17.4933,71800.0
2010-12-01 14:30:00,17.82,17.83,17.79,17.8,115400.0,17.4933,17.5031,17.4638,17.4737,115400.0
2010-12-01 15:00:00,17.79,17.84,17.76,17.84,134900.0,17.4638,17.5129,17.4344,17.5129,134900.0
2010-12-01 15:30:00,17.83,17.84,17.79,17.8,465200.0,17.5031,17.5129,17.4638,17.4737,465200.0
2010-12-02 09:30:00,17.8,17.88,17.71,17.84,261900.0,17.4737,17.5522,17.3853,17.5129,261900.0
2010-12-02 10:00:00,17.84,18.07,17.8,18.07,196000.0,17.5129,17.7387,17.4737,17.7387,196000.0
2010-12-02 10:30:00,18.07,18.07,17.96,17.99,144400.0,17.7387,17.7387,17.6307,17.6602,144400.0
2010-12-02 11:00:00,18.0,18.0,17.96,18.0,140300.0,17.67,17.67,17.6307,17.67,140300.0
2010-12-02 11:30:00,18.0,18.07,17.99,18.07,105500.0,17.67,17.7387,17.6602,17.7387,105500.0
2010-12-02 12:00:00,18.07,18.11,17.99,17.99,127600.0,17.7387,17.778,17.6602,17.6602,127600.0
2010-12-02 12:30:00,17.99,18.0,17.97,17.98,74000.0,17.6602,17.67,17.6405,17.6504,74000.0
2010-12-02 13:00:00,17.98,18.05,17.97,18.05,114900.0,17.6504,17.7191,17.6405,17.7191,114900.0
2010-12-02 13:30:00,18.05,18.1,18.04,18.08,107100.0,17.7191,17.7682,17.7093,17.7485,107100.0
2010-12-02 14:00:00,18.07,18.16,18.07,18.15,92800.0,17.7387,17.8271,17.7387,17.8172,92800.0
2010-12-02 14:30:00,18.16,18.17,18.09,18.09,120200.0,17.8271,17.8369,17.7583,17.7583,120200.0
2010-12-02 15:00:00,18.08,18.2,18.08,18.19,237500.0,17.7485,17.8663,17.7485,17.8565,237500.0
2010-12-02 15:30:00,18.19,18.35,18.18,18.31,737200.0,17.8565,18.0136,17.8467,17.9743,737200.0
2010-12-03 09:30:00,18.2,18.64,18.2,18.59,356100.0,17.8663,18.2983,17.8663,18.2492,356100.0
2010-12-03 10:00:00,18.6,18.85,18.58,18.61,378500.0,18.259,18.5044,18.2394,18.2688,378500.0
2010-12-03 10:30:00,18.6,18.62,18.52,18.6,187700.0,18.259,18.2786,18.1805,18.259,187700.0
2010-12-03 11:00:00,18.59,18.61,18.5,18.51,161700.0,18.2492,18.2688,18.1608,18.1706,161700.0
2010-12-03 11:30:00,18.51,18.57,18.5,18.56,92000.0,18.1706,18.2295,18.1608,18.2197,92000.0
2010-12-03 12:00:00,18.56,18.65,18.56,18.61,113500.0,18.2197,18.3081,18.2197,18.2688,113500.0
2010-12-03 12:30:00,18.61,18.71,18.59,18.67,218800.0,18.2688,18.367,18.2492,18.3277,218800.0
2010-12-03 13:00:00,18.66,18.73,18.66,18.67,167600.0,18.3179,18.3866,18.3179,18.3277,167600.0
2010-12-03 13:30:00,18.66,18.67,18.6,18.6,144800.0,18.3179,18.3277,18.259,18.259,144800.0
2010-12-03 14:00:00,18.61,18.61,18.56,18.57,122700.0,18.2688,18.2688,18.2197,18.2295,122700.0
2010-12-03 14:30:00,18.57,18.66,18.56,18.62,114800.0,18.2295,18.3179,18.2197,18.2786,114800.0
2010-12-03 15:00:00,18.62,18.67,18.6,18.67,110700.0,18.2786,18.3277,18.259,18.3277,110700.0
2010-12-03 15:30:00,18.67,18.75,18.66,18.72,321900.0,18.3277,18.4062,18.3179,18.3768,321900.0
2010-12-06 09:30:00,18.63,18.75,18.54,18.63,140100.0,18.2884,18.4062,18.2001,18.2884,140100.0
2010-12-06 10:00:00,18.63,18.76,18.63,18.73,89800.0,18.2884,18.4161,18.2884,18.3866,89800.0
2010-12-06 10:30:00,18.74,18.75,18.63,18.73,139500.0,18.3964,18.4062,18.2884,18.3866,139500.0
2010-12-06 11:00:00,18.73,18.81,18.73,18.76,154000.0,18.3866,18.4651,18.3866,18.4161,154000.0
2010-12-06 11:30:00,18.77,18.82,18.75,18.82,150800.0,18.4259,18.475,18.4062,18.475,150800.0
2010-12-06 12:00:00,18.82,18.83,18.79,18.8,78100.0,18.475,18.4848,18.4455,18.4553,78100.0
2010-12-06 12:30:00,18.79,18.82,18.79,18.81,70500.0,18.4455,18.475,18.4455,18.4651,70500.0
2010-12-06 13:00:00,18.82,18.87,18.82,18.86,109400.0,18.475,18.524,18.475,18.5142,109400.0
2010-12-06 13:30:00,18.85,18.89,18.82,18.87,171000.0,18.5044,18.5437,18.475,18.524,171000.0
2010-12-06 14:00:00,18.87,18.96,18.87,18.93,172100.0,18.524,18.6124,18.524,18.5829,172100.0
2010-12-06 14:30:00,18.92,19.01,18.92,19.0,195600.0,18.5731,18.6615,18.5731,18.6517,195600.0
2010-12-06 15:00:00,19.0,19.03,18.99,19.01,197100.0,18.6517,18.6811,18.6418,18.6615,197100.0
2010-12-06 15:30:00,19.01,19.06,18.97,19.02,593400.0,18.6615,18.7106,18.6222,18.6713,593400.0
2010-12-07 09:30:00,19.17,19.25,18.98,18.98,223200.0,18.8185,18.8971,18.632,18.632,223200.0
2010-12-07 10:00:00,18.99,19.03,18.95,18.96,174500.0,18.6418,18.6811,18.6026,18.6124,174500.0
2010-12-07 10:30:00,18.95,19.13,18.91,19.12,132000.0,18.6026,18.7793,18.5633,18.7695,132000.0
2010-12-07 11:00:00,19.12,19.15,19.06,19.07,86200.0,18.7695,18.7989,18.7106,18.7204,86200.0
2010-12-07 11:30:00,19.07,19.07,19.0,19.02,70800.0,18.7204,18.7204,18.6517,18.6713,70800.0
2010-12-07 12:00:00,19.02,19.05,18.95,18.99,97300.0,18.6713,18.7007,18.6026,18.6418,97300.0
2010-12-07 12:30:00,18.98,19.02,18.96,19.02,61300.0,18.632,18.6713,18.6124,18.6713,61300.0
2010-12-07 13:00:00,19.02,19.18,19.01,19.18,152800.0,18.6713,18.8284,18.6615,18.8284,152800.0
2010-12-07 13:30:00,19.18,19.28,19.14,19.25,183500.0,18.8284,18.9265,18.7891,18.8971,183500.0
2010-12-07 14:00:00,19.25,19.25,19.13,19.15,74900.0,18.8971,18.8971,18.7793,18.7989,74900.0
2010-12-07 14:30:00,19.15,19.18,19.03,19.03,134400.0,18.7989,18.8284,18.6811,18.6811,134400.0
2010-12-07 15:00:00,19.03,19.11,19.03,19.08,228400.0,18.6811,18.7596,18.6811,18.7302,228400.0
2010-12-07 15:30:00,19.08,19.1,19.03,19.06,343900.0,18.7302,18.7498,18.6811,18.7106,343900.0
2010-12-08 09:30:00,19.0,19.48,18.92,19.37,340200.0,18.6517,19.1229,18.5731,19.0149,340200.0
2010-12-08 10:00:00,19.36,19.36,19.24,19.3,208900.0,19.0051,19.0051,18.8873,18.9462,208900.0
2010-12-08 10:30:00,19.3,19.3,19.18,19.26,331800.0,18.9462,18.9462,18.8284,18.9069,331800.0
2010-12-08 11:00:00,19.26,19.31,19.24,19.3,240100.0,18.9069,18.956,18.8873,18.9462,240100.0
2010-12-08 11:30:00,19.3,19.46,19.3,19.45,168400.0,18.9462,19.1032,18.9462,19.0934,168400.0
2010-12-08 12:00:00,19.45,19.6,19.45,19.5,223300.0,19.0934,19.2407,19.0934,19.1425,223300.0
2010-12-08 12:30:00,19.5,19.51,19.49,19.5,144700.0,19.1425,19.1523,19.1327,19.1425,144700.0
2010-12-08 13:00:00,19.5,19.51,19.49,19.5,176400.0,19.1425,19.1523,19.1327,19.1425,176400.0
2010-12-08 13:30:00,19.5,19.58,19.5,19.56,211900.0,19.1425,19.221,19.1425,19.2014,211900.0
2010-12-08 14:00:00,19.55,19.58,19.54,19.55,206300.0,19.1916,19.221,19.1818,19.1916,206300.0
2010-12-08 14:30:00,19.55,19.59,19.54,19.55,214700.0,19.1916,19.2308,19.1818,19.1916,214700.0
2010-12-08 15:00:00,19.55,19.59,19.55,19.56,292800.0,19.1916,19.2308,19.1916,19.2014,292800.0
2010-12-08 15:30:00,19.56,19.57,19.53,19.53,625400.0,19.2014,19.2112,19.1719,19.1719,625400.0
2010-12-09 09:30:00,19.54,19.98,19.46,19.92,378800.0,19.1818,19.6137,19.1032,19.5548,378800.0
2010-12-09 10:00:00,19.93,20.02,19.81,19.85,389200.0,19.5646,19.653,19.4468,19.4861,389200.0
2010-12-09 10:30:00,19.85,19.86,19.75,19.81,189600.0,19.4861,19.4959,19.3879,19.4468,189600.0
2010-12-09 11:00:00,19.81,19.86,19.75,19.75,138400.0,19.4468,19.4959,19.3879,19.3879,138400.0
2010-12-09 11:30:00,19.75,19.84,19.68,19.72,145700.0,19.3879,19.4763,19.3192,19.3585,145700.0
2010-12-09 12:00:00,19.73,19.82,19.72,19.77,123900.0,19.3683,19.4566,19.3585,19.4075,123900.0
2010-12-09 12:30:00,19.77,19.87,19.73,19.87,105900.0,19.4075,19.5057,19.3683,19.5057,105900.0
2010-12-09 13:00:00,19.86,19.88,19.78,19.85,125600.0,19.4959,19.5155,19.4174,19.4861,125600.0
2010-12-09 13:30:00,19.85,19.85,19.76,19.82,112000.0,19.4861,19.4861,19.3977,19.4566,112000.0
2010-12-09 14:00:00,19.83,19.86,19.73,19.86,134700.0,19.4664,19.4959,19.3683,19.4959,134700.0
2010-12-09 14:30:00,19.86,19.87,19.78,19.81,104900.0,19.4959,19.5057,19.4174,19.4468,104900.0
2010-12-09 15:00:00,19.82,19.82,19.74,19.74,189600.0,19.4566,19.4566,19.3781,19.3781,189600.0
2010-12-09 15:30:00,19.74,19.81,19.72,19.76,358300.0,19.3781,19.4468,19.3585,19.3977,358300.0
2010-12-10 09:30:00,19.78,19.89,19.74,19.77,101200.0,19.4174,19.5253,19.3781,19.4075,101200.0
2010-12-10 10:00:00,19.78,19.87,19.76,19.85,93400.0,19.4174,19.5057,19.3977,19.4861,93400.0
2010-12-10 10:30:00,19.86,19.95,19.83,19.94,180800.0,19.4959,19.5842,19.4664,19.5744,180800.0
2010-12-10 11:00:00,19.95,20.02,19.93,19.98,129700.0,19.5842,19.653,19.5646,19.6137,129700.0
2010-12-10 11:30:00,19.98,20.03,19.98,20.02,91600.0,19.6137,19.6628,19.6137,19.653,91600.0
2010-12-10 12:00:00,20.02,20.02,19.91,19.95,91300.0,19.653,19.653,19.545,19.5842,91300.0
2010-12-10 12:30:00,19.95,19.96,19.91,19.92,72100.0,19.5842,19.5941,19.545,19.5548,72100.0
2010-12-10 13:00:00,19.92,19.96,19.9,19.93,107700.0,19.5548,19.5941,19.5352,19.5646,107700.0
2010-12-10 13:30:00,19.93,19.99,19.93,19.99,94700.0,19.5646,19.6235,19.5646,19.6235,94700.0
2010-12-10 14:00:00,19.98,19.99,19.95,19.95,78600.0,19.6137,19.6235,19.5842,19.5842,78600.0
2010-12-10 14:30:00,19.95,19.95,19.87,19.88,155300.0,19.5842,19.5842,19.5057,19.5155,155300.0
2010-12-10 15:00:00,19.88,19.89,19.81,19.84,206300.0,19.5155,19.5253,19.4468,19.4763,206300.0
2010-12-10 15:30:00,19.84,19.93,19.83,19.93,387700.0,19.4763,19.5646,19.4664,19.5646,387700.0
2010-12-13 09:30:00,20.04,20.08,19.92,20.05,164200.0,19.6726,19.7119,19.5548,19.6824,164200.0
2010-12-13 10:00:00,20.04,20.12,20.0,20.05,177100.0,19.6726,19.7511,19.6333,19.6824,177100.0
2010-12-13 10:30:00,20.06,20.21,20.04,20.21,131200.0,19.6922,19.8395,19.6726,19.8395,131200.0
2010-12-13 11:00:00,20.2,20.2,20.13,20.16,137900.0,19.8297,19.8297,19.7609,19.7904,137900.0
2010-12-13 11:30:00,20.16,20.26,20.15,20.24,190000.0,19.7904,19.8886,19.7806,19.8689,190000.0
2010-12-13 12:00:00,20.24,20.25,20.15,20.15,149800.0,19.8689,19.8787,19.7806,19.7806,149800.0
2010-12-13 12:30:00,20.16,20.16,20.07,20.13,83700.0,19.7904,19.7904,19.702,19.7609,83700.0
2010-12-13 13:00:00,20.13,20.14,20.04,20.05,106300.0,19.7609,19.7708,19.6726,19.6824,106300.0
2010-12-13 13:30:00,20.04,20.05,20.01,20.05,48000.0,19.6726,19.6824,19.6431,19.6824,48000.0
2010-12-13 14:00:00,20.05,20.06,20.02,20.05,100500.0,19.6824,19.6922,19.653,19.6824,100500.0
2010-12-13 14:30:00,20.05,20.05,19.95,19.97,99400.0,19.6824,19.6824,19.5842,19.6039,99400.0
2010-12-13 15:00:00,19.97,19.97,19.94,19.96,126700.0,19.6039,19.6039,19.5744,19.5941,126700.0
2010-12-13 15:30:00,19.95,19.96,19.8,19.84,447300.0,19.5842,19.5941,19.437,19.4763,447300.0
2010-12-14 09:30:00,19.81,20.01,19.8,20.0,249400.0,19.4468,19.6431,19.437,19.6333,249400.0
2010-12-14 10:00:00,20.0,20.08,20.0,20.05,319800.0,19.6333,19.7119,19.6333,19.6824,319800.0
2010-12-14 10:30:00,20.05,20.08,20.02,20.04,131300.0,19.6824,19.7119,19.653,19.6726,131300.0
2010-12-14 11:00:00,20.05,20.05,20.02,20.05,64300.0,19.6824,19.6824,19.653,19.6824,64300.0
2010-12-14 11:30:00,20.04,20.11,20.04,20.11,65800.0,19.6726,19.7413,19.6726,19.7413,65800.0
2010-12-14 12:00:00,20.11,20.14,20.1,20.12,118000.0,19.7413,19.7708,19.7315,19.7511,118000.0
2010-12-14 12:30:00,20.12,20.12,20.04,20.1,106700.0,19.7511,19.7511,19.6726,19.7315,106700.0
2010-12-14 13:00:00,20.11,20.12,20.1,20.12,63200.0,19.7413,19.7511,19.7315,19.7511,63200.0
2010-12-14 13:30:00,20.12,20.14,20.09,20.1,156100.0,19.7511,19.7708,19.7217,19.7315,156100.0
2010-12-14 14:00:00,20.1,20.13,20.06,20.07,129500.0,19.7315,19.7609,19.6922,19.702,129500.0
2010-12-14 14:30:00,20.08,20.13,20.07,20.12,123700.0,19.7119,19.7609,19.702,19.7511,123700.0
2010-12-14 15:00:00,20.12,20.12,20.04,20.05,131500.0,19.7511,19.7511,19.6726,19.6824,131500.0
2010-12-14 15:30:00,20.05,20.06,19.98,20.04,294100.0,19.6824,19.6922,19.6137,19.6726,294100.0
2010-12-15 09:30:00,20.06,20.38,20.06,20.38,202000.0,19.6922,20.0064,19.6922,20.0064,202000.0
2010-12-15 10:00:00,20.38,20.41,20.31,20.33,163200.0,20.0064,20.0358,19.9376,19.9573,163200.0
2010-12-15 10:30:00,20.33,20.47,20.33,20.42,181900.0,19.9573,20.0947,19.9573,20.0456,181900.0
2010-12-15 11:00:00,20.41,20.42,20.32,20.34,66200.0,20.0358,20.0456,19.9475,19.9671,66200.0
2010-12-15 11:30:00,20.33,20.34,20.3,20.32,101100.0,19.9573,19.9671,19.9278,19.9475,101100.0
2010-12-15 12:00:00,20.32,20.32,20.23,20.24,67100.0,19.9475,19.9475,19.8591,19.8689,67100.0
2010-12-15 12:30:00,20.23,20.23,20.11,20.13,82200.0,19.8591,19.8591,19.7413,19.7609,82200.0
2010-12-15 13:00:00,20.13,20.13,20.07,20.1,75100.0,19.7609,19.7609,19.702,19.7315,75100.0
2010-12-15 13:30:00,20.1,20.17,20.09,20.16,104000.0,19.7315,19.8002,19.7217,19.7904,104000.0
2010-12-15 14:00:00,20.17,20.19,20.08,20.08,120000.0,19.8002,19.8198,19.7119,19.7119,120000.0
2010-12-15 14:30:00,20.08,20.1,20.01,20.02,162700.0,19.7119,19.7315,19.6431,19.653,162700.0
2010-12-15 15:00:00,20.02,20.15,20.01,20.12,152600.0,19.653,19.7806,19.6431,19.7511,152600.0
2010-12-15 15:30:00,20.12,20.2,20.08,20.12,341300.0,19.7511,19.8297,19.7119,19.7511,341300.0
2010-12-16 09:30:00,20.08,20.17,19.8,19.81,235700.0,19.7119,19.8002,19.437,19.4468,235700.0
2010-12-16 10:00:00,19.8,19.95,19.74,19.79,190800.0,19.437,19.5842,19.3781,19.4272,190800.0
2010-12-16 10:30:00,19.79,19.86,19.73,19.75,239100.0,19.4272,19.4959,19.3683,19.3879,239100.0
2010-12-16 11:00:00,19.75,19.83,19.75,19.8,273500.0,19.3879,19.4664,19.3879,19.437,273500.0
2010-12-16 11:30:00,19.8,19.83,19.79,19.81,127700.0,19.437,19.4664,19.4272,19.4468,127700.0
2010-12-16 12:00:00,19.81,19.81,19.77,19.8,101300.0,19.4468,19.4468,19.4075,19.437,101300.0
2010-12-16 12:30:00,19.8,19.85,19.79,19.84,198700.0,19.437,19.4861,19.4272,19.4763,198700.0
2010-12-16 13:00:00,19.85,19.9,19.84,19.84,89900.0,19.4861,19.5352,19.4763,19.4763,89900.0
2010-12-16 13:30:00,19.85,19.86,19.79,19.81,138900.0,19.4861,19.4959,19.4272,19.4468,138900.0
2010-12-16 14:00:00,19.81,19.82,19.79,19.79,109900.0,19.4468,19.4566,19.4272,19.4272,109900.0
2010-12-16 14:30:00,19.8,19.8,19.79,19.8,99200.0,19.437,19.437,19.4272,19.437,99200.0
2010-12-16 15:00:00,19.8,19.8,19.76,19.79,222500.0,19.437,19.437,19.3977,19.4272,222500.0
2010-12-16 15:30:00,19.8,19.81,19.77,19.79,403200.0,19.437,19.4468,19.4075,19.4272,403200.0
2010-12-17 09:30:00,19.75,19.87,19.62,19.76,398300.0,19.3879,19.5057,19.2603,19.3977,398300.0
2010-12-17 10:00:00,19.77,19.8,19.7,19.79,188500.0,19.4075,19.437,19.3388,19.4272,188500.0
2010-12-17 10:30:00,19.79,19.8,19.69,19.71,125800.0,19.4272,19.437,19.329,19.3486,125800.0
2010-12-17 11:00:00,19.72,19.72,19.43,19.44,293900.0,19.3585,19.3585,19.0738,19.0836,293900.0
2010-12-17 11:30:00,19.45,19.45,19.23,19.25,461500.0,19.0934,19.0934,18.8774,18.8971,461500.0
2010-12-17 12:00:00,19.25,19.43,19.24,19.38,289300.0,18.8971,19.0738,18.8873,19.0247,289300.0
2010-12-17 12:30:00,19.39,19.46,19.35,19.45,180500.0,19.0345,19.1032,18.9952,19.0934,180500.0
2010-12-17 13:00:00,19.45,19.5,19.37,19.46,265800.0,19.0934,19.1425,19.0149,19.1032,265800.0
2010-12-17 13:30:00,19.46,19.53,19.45,19.52,119200.0,19.1032,19.1719,19.0934,19.1621,119200.0
2010-12-17 14:00:00,19.53,19.56,19.53,19.53,108700.0,19.1719,19.2014,19.1719,19.1719,108700.0
2010-12-17 14:30:00,19.54,19.54,19.36,19.39,303800.0,19.1818,19.1818,19.0051,19.0345,303800.0
2010-12-17 15:00:00,19.39,19.46,19.39,19.42,417700.0,19.0345,19.1032,19.0345,19.064,417700.0
2010-12-17 15:30:00,19.42,19.52,19.41,19.45,742200.0,19.064,19.1621,19.0541,19.0934,742200.0
2010-12-20 09:30:00,19.47,19.73,19.47,19.58,175700.0,19.113,19.3683,19.113,19.221,175700.0
2010-12-20 10:00:00,19.58,19.61,19.48,19.49,104400.0,19.221,19.2505,19.1229,19.1327,104400.0
2010-12-20 10:30:00,19.5,19.55,19.43,19.43,76300.0,19.1425,19.1916,19.0738,19.0738,76300.0
2010-12-20 11:00:00,19.42,19.47,19.41,19.45,55600.0,19.064,19.113,19.0541,19.0934,55600.0
2010-12-20 11:30:00,19.45,19.62,19.42,19.62,140600.0,19.0934,19.2603,19.064,19.2603,140600.0
2010-12-20 12:00:00,19.61,19.62,19.52,19.52,67300.0,19.2505,19.2603,19.1621,19.1621,67300.0
2010-12-20 12:30:00,19.52,19.57,19.51,19.55,96400.0,19.1621,19.2112,19.1523,19.1916,96400.0
2010-12-20 13:00:00,19.55,19.56,19.53,19.54,50200.0,19.1916,19.2014,19.1719,19.1818,50200.0
2010-12-20 13:30:00,19.55,19.59,19.54,19.58,64500.0,19.1916,19.2308,19.1818,19.221,64500.0
2010-12-20 14:00:00,19.59,19.68,19.58,19.64,199400.0,19.2308,19.3192,19.221,19.2799,199400.0
2010-12-20 14:30:00,19.65,19.65,19.51,19.54,157100.0,19.2897,19.2897,19.1523,19.1818,157100.0
2010-12-20 15:00:00,19.54,19.56,19.46,19.47,200800.0,19.1818,19.2014,19.1032,19.113,200800.0
2010-12-20 15:30:00,19.47,19.51,19.44,19.46,481600.0,19.113,19.1523,19.0836,19.1032,481600.0
2010-12-21 09:30:00,19.56,19.71,19.35,19.6,206500.0,19.2014,19.3486,18.9952,19.2407,206500.0
2010-12-21 10:00:00,19.6,19.64,19.46,19.47,236400.0,19.2407,19.2799,19.1032,19.113,236400.0
2010-12-21 10:30:00,19.47,19.63,19.46,19.5,154800.0,19.113,19.2701,19.1032,19.1425,154800.0
2010-12-21 11:00:00,19.5,19.54,19.47,19.5,145000.0,19.1425,19.1818,19.113,19.1425,145000.0
2010-12-21 11:30:00,19.5,19.68,19.5,19.67,105200.0,19.1425,19.3192,19.1425,19.3094,105200.0
2010-12-21 12:00:00,19.67,19.69,19.65,19.69,63200.0,19.3094,19.329,19.2897,19.329,63200.0
2010-12-21 12:30:00,19.69,19.74,19.67,19.74,67800.0,19.329,19.3781,19.3094,19.3781,67800.0
2010-12-21 13:00:00,19.74,19.79,19.73,19.75,71100.0,19.3781,19.4272,19.3683,19.3879,71100.0
2010-12-21 13:30:00,19.73,19.84,19.73,19.83,136600.0,19.3683,19.4763,19.3683,19.4664,136600.0
2010-12-21 14:00:00,19.83,19.86,19.81,19.85,97500.0,19.4664,19.4959,19.4468,19.4861,97500.0
2010-12-21 14:30:00,19.86,19.9,19.86,19.9,61600.0,19.4959,19.5352,19.4959,19.5352,61600.0
2010-12-21 15:00:00,19.9,19.97,19.87,19.97,181500.0,19.5352,19.6039,19.5057,19.6039,181500.0
2010-12-21 15:30:00,19.97,20.01,19.93,19.95,369400.0,19.6039,19.6431,19.5646,19.5842,369400.0
2010-12-22 09:30:00,19.92,20.1,19.92,20.07,105300.0,19.5548,19.7315,19.5548,19.702,105300.0
2010-12-22 10:00:00,20.06,20.18,20.04,20.13,157600.0,19.6922,19.81,19.6726,19.7609,157600.0
2010-12-22 10:30:00,20.13,20.13,20.08,20.09,136900.0,19.7609,19.7609,19.7119,19.7217,136900.0
2010-12-22 11:00:00,20.09,20.1,19.9,19.96,142300.0,19.7217,19.7315,19.5352,19.5941,142300.0
2010-12-22 11:30:00,19.96,20.03,19.94,20.03,80800.0,19.5941,19.6628,19.5744,19.6628,80800.0
2010-12-22 12:00:00,20.02,20.06,20.0,20.05,68200.0,19.653,19.6922,19.6333,19.6824,68200.0
2010-12-22 12:30:00,20.05,20.06,19.99,20.01,54400.0,19.6824,19.6922,19.6235,19.6431,54400.0
2010-12-22 13:00:00,20.01,20.02,20.01,20.01,36000.0,19.6431,19.653,19.6431,19.6431,36000.0
2010-12-22 13:30:00,20.02,20.12,20.01,20.12,86500.0,19.653,19.7511,19.6431,19.7511,86500.0
2010-12-22 14:00:00,20.11,20.18,20.09,20.17,86600.0,19.7413,19.81,19.7217,19.8002,86600.0
2010-12-22 14:30:00,20.17,20.22,20.15,20.19,82900.0,19.8002,19.8493,19.7806,19.8198,82900.0
2010-12-22 15:00:00,20.19,20.22,20.11,20.11,130500.0,19.8198,19.8493,19.7413,19.7413,130500.0
2010-12-22 15:30:00,20.11,20.14,20.02,20.11,326300.0,19.7413,19.7708,19.653,19.7413,326300.0
2010-12-23 09:30:00,19.98,20.05,19.8,19.95,89300.0,19.6137,19.6824,19.437,19.5842,89300.0
2010-12-23 10:00:00,19.95,19.95,19.85,19.85,80700.0,19.5842,19.5842,19.4861,19.4861,80700.0
2010-12-23 10:30:00,19.85,19.9,19.85,19.87,75500.0,19.4861,19.5352,19.4861,19.5057,75500.0
2010-12-23 11:00:00,19.87,19.88,19.85,19.85,65800.0,19.5057,19.5155,19.4861,19.4861,65800.0
2010-12-23 11:30:00,19.86,19.86,19.78,19.8,103600.0,19.4959,19.4959,19.4174,19.437,103600.0
2010-12-23 12:00:00,19.8,19.82,19.75,19.81,46600.0,19.437,19.4566,19.3879,19.4468,46600.0
2010-12-23 12:30:00,19.82,19.82,19.73,19.74,33200.0,19.4566,19.4566,19.3683,19.3781,33200.0
2010-12-23 13:00:00,19.74,19.74,19.64,19.65,73700.0,19.3781,19.3781,19.2799,19.2897,73700.0
2010-12-23 13:30:00,19.66,19.73,19.64,19.73,63500.0,19.2996,19.3683,19.2799,19.3683,63500.0
2010-12-23 14:00:00,19.73,19.73,19.68,19.7,141400.0,19.3683,19.3683,19.3192,19.3388,141400.0
2010-12-23 14:30:00,19.69,19.75,19.69,19.75,74100.0,19.329,19.3879,19.329,19.3879,74100.0
2010-12-23 15:00:00,19.75,19.8,19.72,19.8,94900.0,19.3879,19.437,19.3585,19.437,94900.0
2010-12-23 15:30:00,19.8,19.82,19.74,19.78,330200.0,19.437,19.4566,19.3781,19.4174,330200.0
2010-12-27 09:30:00,19.64,19.74,19.51,19.61,64000.0,19.2799,19.3781,19.1523,19.2505,64000.0
2010-12-27 10:00:00,19.61,19.62,19.55,19.59,50600.0,19.2505,19.2603,19.1916,19.2308,50600.0
2010-12-27 10:30:00,19.59,19.61,19.55,19.57,43300.0,19.2308,19.2505,19.1916,19.2112,43300.0
2010-12-27 11:00:00,19.58,19.6,19.57,19.58,38000.0,19.221,19.2407,19.2112,19.221,38000.0
2010-12-27 11:30:00,19.57,19.65,19.57,19.65,73600.0,19.2112,19.2897,19.2112,19.2897,73600.0
2010-12-27 12:00:00,19.65,19.68,19.65,19.67,44700.0,19.2897,19.3192,19.2897,19.3094,44700.0
2010-12-27 12:30:00,19.67,19.69,19.66,19.67,28200.0,19.3094,19.329,19.2996,19.3094,28200.0
2010-12-27 13:00:00,19.66,19.73,19.66,19.7,57000.0,19.2996,19.3683,19.2996,19.3388,57000.0
2010-12-27 13:30:00,19.7,19.7,19.63,19.64,52200.0,19.3388,19.3388,19.2701,19.2799,52200.0
2010-12-27 14:00:00,19.64,19.65,19.62,19.62,41900.0,19.2799,19.2897,19.2603,19.2603,41900.0
2010-12-27 14:30:00,19.63,19.64,19.61,19.61,68000.0,19.2701,19.2799,19.2505,19.2505,68000.0
2010-12-27 15:00:00,19.61,19.68,19.58,19.67,80700.0,19.2505,19.3192,19.221,19.3094,80700.0
2010-12-27 15:30:00,19.67,19.7,19.65,19.65,134600.0,19.3094,19.3388,19.2897,19.2897,134600.0
2010-12-28 09:30:00,19.68,19.72,19.58,19.68,50200.0,19.3192,19.3585,19.221,19.3192,50200.0
2010-12-28 10:00:00,19.67,19.75,19.6,19.75,51800.0,19.3094,19.3879,19.2407,19.3879,51800.0
2010-12-28 10:30:00,19.75,19.8,19.73,19.79,43900.0,19.3879,19.437,19.3683,19.4272,43900.0
2010-12-28 11:00:00,19.79,19.82,19.75,19.78,49400.0,19.4272,19.4566,19.3879,19.4174,49400.0
2010-12-28 11:30:00,19.79,19.79,19.73,19.73,35200.0,19.4272,19.4272,19.3683,19.3683,35200.0
2010-12-28 12:00:00,19.74,19.75,19.73,19.73,27800.0,19.3781,19.3879,19.3683,19.3683,27800.0
2010-12-28 12:30:00,19.73,19.74,19.73,19.74,15400.0,19.3683,19.3781,19.3683,19.3781,15400.0
2010-12-28 13:00:00,19.74,19.81,19.73,19.81,61300.0,19.3781,19.4468,19.3683,19.4468,61300.0
2010-12-28 13:30:00,19.81,19.81,19.77,19.79,36600.0,19.4468,19.4468,19.4075,19.4272,36600.0
2010-12-28 14:00:00,19.78,19.79,19.75,19.77,45400.0,19.4174,19.4272,19.3879,19.4075,45400.0
2010-12-28 14:30:00,19.77,19.77,19.71,19.72,29100.0,19.4075,19.4075,19.3486,19.3585,29100.0
2010-12-28 15:00:00,19.71,19.78,19.71,19.77,69700.0,19.3486,19.4174,19.3486,19.4075,69700.0
2010-12-28 15:30:00,19.78,19.79,19.75,19.79,108900.0,19.4174,19.4272,19.3879,19.4272,108900.0
2010-12-29 09:30:00,19.81,19.92,19.74,19.9,61100.0,19.4468,19.5548,19.3781,19.5352,61100.0
2010-12-29 10:00:00,19.9,19.9,19.79,19.85,53100.0,19.5352,19.5352,19.4272,19.4861,53100.0
2010-12-29 10:30:00,19.86,19.86,19.84,19.85,30700.0,19.4959,19.4959,19.4763,19.4861,30700.0
2010-12-29 11:00:00,19.85,19.91,19.85,19.9,63500.0,19.4861,19.545,19.4861,19.5352,63500.0
2010-12-29 11:30:00,19.89,19.97,19.89,19.96,44400.0,19.5253,19.6039,19.5253,19.5941,44400.0
2010-12-29 12:00:00,19.96,20.06,19.94,20.05,83200.0,19.5941,19.6922,19.5744,19.6824,83200.0
2010-12-29 12:30:00,20.05,20.06,20.0,20.01,86800.0,19.6824,19.6922,19.6333,19.6431,86800.0
2010-12-29 13:00:00,20.01,20.04,19.94,19.95,34700.0,19.6431,19.6726,19.5744,19.5842,34700.0
2010-12-29 13:30:00,19.94,19.96,19.9,19.92,47400.0,19.5744,19.5941,19.5352,19.5548,47400.0
2010-12-29 14:00:00,19.92,19.92,19.9,19.9,24000.0,19.5548,19.5548,19.5352,19.5352,24000.0
2010-12-29 14:30:00,19.91,19.91,19.9,19.91,34200.0,19.545,19.545,19.5352,19.545,34200.0
2010-12-29 15:00:00,19.91,19.95,19.9,19.92,77000.0,19.545,19.5842,19.5352,19.5548,77000.0
2010-12-29 15:30:00,19.92,19.93,19.87,19.87,168400.0,19.5548,19.5646,19.5057,19.5057,168400.0
2010-12-30 09:30:00,19.87,19.92,19.77,19.79,63800.0,19.5057,19.5548,19.4075,19.4272,63800.0
2010-12-30 10:00:00,19.79,19.86,19.79,19.84,50200.0,19.4272,19.4959,19.4272,19.4763,50200.0
2010-12-30 10:30:00,19.84,19.84,19.78,19.78,39300.0,19.4763,19.4763,19.4174,19.4174,39300.0
2010-12-30 11:00:00,19.78,19.79,19.75,19.78,49000.0,19.4174,19.4272,19.3879,19.4174,49000.0
2010-12-30 11:30:00,19.78,19.78,19.74,19.76,51500.0,19.4174,19.4174,19.3781,19.3977,51500.0
2010-12-30 12:00:00,19.76,19.83,19.76,19.83,30600.0,19.3977,19.4664,19.3977,19.4664,30600.0
2010-12-30 12:30:00,19.83,19.84,19.8,19.8,36100.0,19.4664,19.4763,19.437,19.437,36100.0
2010-12-30 13:00:00,19.81,19.81,19.77,19.8,32200.0,19.4468,19.4468,19.4075,19.437,32200.0
2010-12-30 13:30:00,19.79,19.83,19.79,19.82,26700.0,19.4272,19.4664,19.4272,19.4566,26700.0
2010-12-30 14:00:00,19.82,19.82,19.81,19.82,25300.0,19.4566,19.4566,19.4468,19.4566,25300.0
2010-12-30 14:30:00,19.82,19.84,19.76,19.77,85600.0,19.4566,19.4763,19.3977,19.4075,85600.0
2010-12-30 15:00:00,19.77,19.85,19.76,19.85,56500.0,19.4075,19.4861,19.3977,19.4861,56500.0
2010-12-30 15:30:00,19.84,19.86,19.77,19.8,183500.0,19.4763,19.4959,19.4075,19.437,183500.0
2010-12-31 09:30:00,19.73,19.83,19.69,19.77,66500.0,19.3683,19.4664,19.329,19.4075,66500.0
2010-12-31 10:00:00,19.78,19.86,19.75,19.86,67200.0,19.4174,19.4959,19.3879,19.4959,67200.0
2010-12-31 10:30:00,19.86,20.05,19.86,20.04,84700.0,19.4959,19.6824,19.4959,19.6726,84700.0
2010-12-31 11:00:00,20.04,20.12,20.04,20.12,118700.0,19.6726,19.7511,19.6726,19.7511,118700.0
2010-12-31 11:30:00,20.11,20.19,20.11,20.16,78700.0,19.7413,19.8198,19.7413,19.7904,78700.0
2010-12-31 12:00:00,20.16,20.19,20.14,20.16,41000.0,19.7904,19.8198,19.7708,19.7904,41000.0
2010-12-31 12:30:00,20.16,20.17,20.04,20.07,86000.0,19.7904,19.8002,19.6726,19.702,86000.0
2010-12-31 13:00:00,20.08,20.08,20.04,20.04,60100.0,19.7119,19.7119,19.6726,19.6726,60100.0
2010-12-31 13:30:00,20.05,20.06,20.02,20.03,44900.0,19.6824,19.6922,19.653,19.6628,44900.0
2010-12-31 14:00:00,20.03,20.03,20.0,20.01,31600.0,19.6628,19.6628,19.6333,19.6431,31600.0
2010-12-31 14:30:00,20.0,20.02,20.0,20.0,47700.0,19.6333,19.653,19.6333,19.6333,47700.0
2010-12-31 15:00:00,20.01,20.01,19.98,20.0,67300.0,19.6431,19.6431,19.6137,19.6333,67300.0
2010-12-31 15:30:00,20.0,20.0,19.88,19.93,278500.0,19.6333,19.6333,19.5155,19.5646,278500.0
2011-01-03 09:30:00,20.02,20.36,20.02,20.25,149700.0,19.653,19.9867,19.653,19.8787,149700.0
2011-01-03 10:00:00,20.26,20.26,20.16,20.2,126600.0,19.8886,19.8886,19.7904,19.8297,126600.0
2011-01-03 10:30:00,20.21,20.22,20.14,20.15,105500.0,19.8395,19.8493,19.7708,19.7806,105500.0
2011-01-03 11:00:00,20.15,20.19,20.08,20.11,114700.0,19.7806,19.8198,19.7119,19.7413,114700.0
2011-01-03 11:30:00,20.1,20.15,20.05,20.13,88700.0,19.7315,19.7806,19.6824,19.7609,88700.0
2011-01-03 12:00:00,20.13,20.16,20.09,20.15,103500.0,19.7609,19.7904,19.7217,19.7806,103500.0
2011-01-03 12:30:00,20.15,20.18,20.13,20.16,94500.0,19.7806,19.81,19.7609,19.7904,94500.0
2011-01-03 13:00:00,20.16,20.19,20.13,20.13,67900.0,19.7904,19.8198,19.7609,19.7609,67900.0
2011-01-03 13:30:00,20.14,20.14,20.05,20.05,78700.0,19.7708,19.7708,19.6824,19.6824,78700.0
2011-01-03 14:00:00,20.05,20.06,19.98,20.02,104000.0,19.6824,19.6922,19.6137,19.653,104000.0
2011-01-03 14:30:00,20.02,20.03,19.98,19.99,93900.0,19.653,19.6628,19.6137,19.6235,93900.0
2011-01-03 15:00:00,19.99,20.06,19.99,20.05,149400.0,19.6235,19.6922,19.6235,19.6824,149400.0
2011-01-03 15:30:00,20.05,20.1,20.04,20.06,218000.0,19.6824,19.7315,19.6726,19.6922,218000.0
2011-01-04 09:30:00,20.07,20.65,20.07,20.51,481800.0,19.702,20.2714,19.702,20.134,481800.0
2011-01-04 10:00:00,20.5,20.62,20.45,20.59,299400.0,20.1242,20.242,20.0751,20.2125,299400.0
2011-01-04 10:30:00,20.59,20.94,20.43,20.93,555700.0,20.2125,20.5561,20.0554,20.5463,555700.0
2011-01-04 11:00:00,20.92,20.93,20.74,20.74,381500.0,20.5365,20.5463,20.3598,20.3598,381500.0
2011-01-04 11:30:00,20.74,20.84,20.71,20.75,344900.0,20.3598,20.4579,20.3303,20.3696,344900.0
2011-01-04 12:00:00,20.75,20.92,20.67,20.91,295600.0,20.3696,20.5365,20.291,20.5266,295600.0
2011-01-04 12:30:00,20.91,21.01,20.8,20.85,384800.0,20.5266,20.6248,20.4187,20.4677,384800.0
2011-01-04 13:00:00,20.85,20.91,20.75,20.75,358000.0,20.4677,20.5266,20.3696,20.3696,358000.0
2011-01-04 13:30:00,20.75,20.95,20.7,20.93,249000.0,20.3696,20.5659,20.3205,20.5463,249000.0
2011-01-04 14:00:00,20.94,20.96,20.85,20.89,261000.0,20.5561,20.5757,20.4677,20.507,261000.0
2011-01-04 14:30:00,20.89,20.9,20.8,20.83,177200.0,20.507,20.5168,20.4187,20.4481,177200.0
2011-01-04 15:00:00,20.83,20.86,20.8,20.82,205600.0,20.4481,20.4776,20.4187,20.4383,205600.0
2011-01-04 15:30:00,20.83,20.87,20.79,20.87,472100.0,20.4481,20.4874,20.4088,20.4874,472100.0
2011-01-05 09:30:00,20.85,21.08,20.74,20.75,224100.0,20.4677,20.6935,20.3598,20.3696,224100.0
2011-01-05 10:00:00,20.76,20.9,20.71,20.87,201800.0,20.3794,20.5168,20.3303,20.4874,201800.0
2011-01-05 10:30:00,20.87,20.9,20.8,20.86,200400.0,20.4874,20.5168,20.4187,20.4776,200400.0
2011-01-05 11:00:00,20.86,20.9,20.78,20.89,89900.0,20.4776,20.5168,20.399,20.507,89900.0
2011-01-05 11:30:00,20.89,20.97,20.89,20.92,101100.0,20.507,20.5855,20.507,20.5365,101100.0
2011-01-05 12:00:00,20.92,21.07,20.91,21.06,140200.0,20.5365,20.6837,20.5266,20.6739,140200.0
2011-01-05 12:30:00,21.05,21.06,20.91,20.93,103100.0,20.6641,20.6739,20.5266,20.5463,103100.0
2011-01-05 13:00:00,20.94,20.95,20.91,20.93,75100.0,20.5561,20.5659,20.5266,20.5463,75100.0
2011-01-05 13:30:00,20.94,21.1,20.93,21.09,118000.0,20.5561,20.7132,20.5463,20.7033,118000.0
2011-01-05 14:00:00,21.1,21.17,21.06,21.11,168900.0,20.7132,20.7819,20.6739,20.723,168900.0
2011-01-05 14:30:00,21.1,21.12,21.08,21.09,115500.0,20.7132,20.7328,20.6935,20.7033,115500.0
2011-01-05 15:00:00,21.09,21.09,20.9,20.92,339100.0,20.7033,20.7033,20.5168,20.5365,339100.0
2011-01-05 15:30:00,20.93,20.93,20.83,20.85,402000.0,20.5463,20.5463,20.4481,20.4677,402000.0
2011-01-06 09:30:00,20.66,20.73,20.44,20.62,288800.0,20.2812,20.3499,20.0653,20.242,288800.0
2011-01-06 10:00:00,20.63,20.8,20.56,20.79,235100.0,20.2518,20.4187,20.1831,20.4088,235100.0
2011-01-06 10:30:00,20.79,21.03,20.79,21.03,253400.0,20.4088,20.6444,20.4088,20.6444,253400.0
2011-01-06 11:00:00,21.04,21.21,20.9,21.21,292200.0,20.6543,20.8211,20.5168,20.8211,292200.0
2011-01-06 11:30:00,21.2,21.4,21.16,21.29,304900.0,20.8113,21.0077,20.7721,20.8997,304900.0
2011-01-06 12:00:00,21.29,21.42,21.24,21.28,207700.0,20.8997,21.0273,20.8506,20.8899,207700.0
2011-01-06 12:30:00,21.28,21.28,21.16,21.17,101800.0,20.8899,20.8899,20.7721,20.7819,101800.0
2011-01-06 13:00:00,21.16,21.19,21.11,21.19,84700.0,20.7721,20.8015,20.723,20.8015,84700.0
2011-01-06 13:30:00,21.19,21.29,21.18,21.19,152800.0,20.8015,20.8997,20.7917,20.8015,152800.0
2011-01-06 14:00:00,21.2,21.23,21.15,21.17,152700.0,20.8113,20.8408,20.7622,20.7819,152700.0
2011-01-06 14:30:00,21.17,21.19,21.08,21.13,140400.0,20.7819,20.8015,20.6935,20.7426,140400.0
2011-01-06 15:00:00,21.13,21.18,21.09,21.16,196400.0,20.7426,20.7917,20.7033,20.7721,196400.0
2011-01-06 15:30:00,21.17,21.27,21.16,21.26,392900.0,20.7819,20.88,20.7721,20.8702,392900.0
2011-01-07 09:30:00,21.08,21.4,21.08,21.2,308000.0,20.6935,21.0077,20.6935,20.8113,308000.0
2011-01-07 10:00:00,21.2,21.29,21.14,21.26,135600.0,20.8113,20.8997,20.7524,20.8702,135600.0
2011-01-07 10:30:00,21.26,21.33,21.23,21.3,226400.0,20.8702,20.9389,20.8408,20.9095,226400.0
2011-01-07 11:00:00,21.3,21.38,21.27,21.3,157100.0,20.9095,20.988,20.88,20.9095,157100.0
2011-01-07 11:30:00,21.29,21.35,21.21,21.3,222800.0,20.8997,20.9586,20.8211,20.9095,222800.0
2011-01-07 12:00:00,21.31,21.31,21.27,21.27,182400.0,20.9193,20.9193,20.88,20.88,182400.0
2011-01-07 12:30:00,21.26,21.27,21.05,21.16,190800.0,20.8702,20.88,20.6641,20.7721,190800.0
2011-01-07 13:00:00,21.16,21.18,21.07,21.14,97300.0,20.7721,20.7917,20.6837,20.7524,97300.0
2011-01-07 13:30:00,21.14,21.2,21.07,21.08,71500.0,20.7524,20.8113,20.6837,20.6935,71500.0
2011-01-07 14:00:00,21.08,21.12,21.06,21.06,63900.0,20.6935,20.7328,20.6739,20.6739,63900.0
2011-01-07 14:30:00,21.06,21.12,21.04,21.07,105800.0,20.6739,20.7328,20.6543,20.6837,105800.0
2011-01-07 15:00:00,21.07,21.19,21.06,21.18,148900.0,20.6837,20.8015,20.6739,20.7917,148900.0
2011-01-07 15:30:00,21.17,21.21,21.13,21.14,312800.0,20.7819,20.8211,20.7426,20.7524,312800.0
2011-01-10 09:30:00,21.04,21.09,20.78,20.82,162600.0,20.6543,20.7033,20.399,20.4383,162600.0
2011-01-10 10:00:00,20.81,21.03,20.75,20.99,177600.0,20.4285,20.6444,20.3696,20.6052,177600.0
2011-01-10 10:30:00,21.0,21.13,21.0,21.06,83800.0,20.615,20.7426,20.615,20.6739,83800.0
2011-01-10 11:00:00,21.06,21.15,20.99,21.13,102800.0,20.6739,20.7622,20.6052,20.7426,102800.0
2011-01-10 11:30:00,21.13,21.2,21.1,21.18,70500.0,20.7426,20.8113,20.7132,20.7917,70500.0
2011-01-10 12:00:00,21.19,21.24,21.11,21.2,76900.0,20.8015,20.8506,20.723,20.8113,76900.0
2011-01-10 12:30:00,21.19,21.2,21.14,21.17,46500.0,20.8015,20.8113,20.7524,20.7819,46500.0
2011-01-10 13:00:00,21.17,21.23,21.16,21.2,49000.0,20.7819,20.8408,20.7721,20.8113,49000.0
2011-01-10 13:30:00,21.21,21.3,21.2,21.28,78400.0,20.8211,20.9095,20.8113,20.8899,78400.0
2011-01-10 14:00:00,21.28,21.28,21.17,21.28,91100.0,20.8899,20.8899,20.7819,20.8899,91100.0
2011-01-10 14:30:00,21.27,21.36,21.27,21.35,84500.0,20.88,20.9684,20.88,20.9586,84500.0
2011-01-10 15:00:00,21.35,21.42,21.34,21.4,194200.0,20.9586,21.0273,20.9488,21.0077,194200.0
2011-01-10 15:30:00,21.41,21.45,21.39,21.41,387200.0,21.0175,21.0567,20.9978,21.0175,387200.0
2011-01-11 09:30:00,21.46,21.57,21.37,21.4,311400.0,21.0666,21.1745,20.9782,21.0077,311400.0
2011-01-11 10:00:00,21.41,21.61,21.35,21.56,142900.0,21.0175,21.2138,20.9586,21.1647,142900.0
2011-01-11 10:30:00,21.56,21.6,21.48,21.55,182300.0,21.1647,21.204,21.0862,21.1549,182300.0
2011-01-11 11:00:00,21.55,21.63,21.52,21.6,136600.0,21.1549,21.2334,21.1255,21.204,136600.0
2011-01-11 11:30:00,21.61,21.63,21.51,21.63,124200.0,21.2138,21.2334,21.1156,21.2334,124200.0
2011-01-11 12:00:00,21.62,21.67,21.59,21.64,82300.0,21.2236,21.2727,21.1942,21.2433,82300.0
2011-01-11 12:30:00,21.64,21.69,21.63,21.65,100900.0,21.2433,21.2923,21.2334,21.2531,100900.0
2011-01-11 13:00:00,21.65,21.65,21.49,21.59,167500.0,21.2531,21.2531,21.096,21.1942,167500.0
2011-01-11 13:30:00,21.59,21.59,21.42,21.43,119100.0,21.1942,21.1942,21.0273,21.0371,119100.0
2011-01-11 14:00:00,21.44,21.46,21.37,21.4,181100.0,21.0469,21.0666,20.9782,21.0077,181100.0
2011-01-11 14:30:00,21.41,21.41,21.27,21.32,186000.0,21.0175,21.0175,20.88,20.9291,186000.0
2011-01-11 15:00:00,21.32,21.41,21.31,21.4,163800.0,20.9291,21.0175,20.9193,21.0077,163800.0
2011-01-11 15:30:00,21.4,21.41,21.38,21.39,351300.0,21.0077,21.0175,20.988,20.9978,351300.0
2011-01-12 09:30:00,21.5,21.75,21.5,21.66,171900.0,21.1058,21.3512,21.1058,21.2629,171900.0
2011-01-12 10:00:00,21.67,21.75,21.64,21.67,155900.0,21.2727,21.3512,21.2433,21.2727,155900.0
2011-01-12 10:30:00,21.67,21.68,21.62,21.68,97800.0,21.2727,21.2825,21.2236,21.2825,97800.0
2011-01-12 11:00:00,21.68,21.8,21.66,21.78,151900.0,21.2825,21.4003,21.2629,21.3807,151900.0
2011-01-12 11:30:00,21.78,21.8,21.68,21.68,68000.0,21.3807,21.4003,21.2825,21.2825,68000.0
2011-01-12 12:00:00,21.68,21.74,21.65,21.74,75500.0,21.2825,21.3414,21.2531,21.3414,75500.0
2011-01-12 12:30:00,21.73,21.74,21.62,21.62,76700.0,21.3316,21.3414,21.2236,21.2236,76700.0
2011-01-12 13:00:00,21.63,21.66,21.61,21.65,63200.0,21.2334,21.2629,21.2138,21.2531,63200.0
2011-01-12 13:30:00,21.65,21.68,21.64,21.67,67300.0,21.2531,21.2825,21.2433,21.2727,67300.0
2011-01-12 14:00:00,21.67,21.67,21.59,21.59,78000.0,21.2727,21.2727,21.1942,21.1942,78000.0
2011-01-12 14:30:00,21.6,21.6,21.51,21.55,105900.0,21.204,21.204,21.1156,21.1549,105900.0
2011-01-12 15:00:00,21.55,21.55,21.47,21.5,146100.0,21.1549,21.1549,21.0764,21.1058,146100.0
2011-01-12 15:30:00,21.5,21.61,21.49,21.6,297400.0,21.1058,21.2138,21.096,21.204,297400.0
2011-01-13 09:30:00,21.57,21.74,21.52,21.65,102600.0,21.1745,21.3414,21.1255,21.2531,102600.0
2011-01-13 10:00:00,21.65,21.66,21.53,21.57,80100.0,21.2531,21.2629,21.1353,21.1745,80100.0
2011-01-13 10:30:00,21.58,21.71,21.57,21.68,86200.0,21.1844,21.312,21.1745,21.2825,86200.0
2011-01-13 11:00:00,21.68,21.73,21.59,21.6,80600.0,21.2825,21.3316,21.1942,21.204,80600.0
2011-01-13 11:30:00,21.6,21.63,21.55,21.58,75400.0,21.204,21.2334,21.1549,21.1844,75400.0
2011-01-13 12:00:00,21.57,21.62,21.56,21.57,58400.0,21.1745,21.2236,21.1647,21.1745,58400.0
2011-01-13 12:30:00,21.58,21.59,21.56,21.57,48700.0,21.1844,21.1942,21.1647,21.1745,48700.0
2011-01-13 13:00:00,21.57,21.57,21.5,21.55,62300.0,21.1745,21.1745,21.1058,21.1549,62300.0
2011-01-13 13:30:00,21.54,21.55,21.49,21.51,59800.0,21.1451,21.1549,21.096,21.1156,59800.0
2011-01-13 14:00:00,21.51,21.52,21.44,21.5,82600.0,21.1156,21.1255,21.0469,21.1058,82600.0
2011-01-13 14:30:00,21.5,21.51,21.38,21.4,104100.0,21.1058,21.1156,20.988,21.0077,104100.0
2011-01-13 15:00:00,21.4,21.44,21.38,21.38,164000.0,21.0077,21.0469,20.988,20.988,164000.0
2011-01-13 15:30:00,21.38,21.39,21.32,21.36,361000.0,20.988,20.9978,20.9291,20.9684,361000.0
2011-01-14 09:30:00,21.37,22.11,21.28,22.04,421400.0,20.9782,21.7046,20.8899,21.6359,421400.0
2011-01-14 10:00:00,22.04,22.18,22.01,22.05,208300.0,21.6359,21.7734,21.6065,21.6457,208300.0
2011-01-14 10:30:00,22.05,22.15,22.03,22.05,113700.0,21.6457,21.7439,21.6261,21.6457,113700.0
2011-01-14 11:00:00,22.04,22.04,21.84,21.85,174600.0,21.6359,21.6359,21.4396,21.4494,174600.0
2011-01-14 11:30:00,21.85,21.97,21.83,21.94,145300.0,21.4494,21.5672,21.4298,21.5378,145300.0
2011-01-14 12:00:00,21.93,22.02,21.93,22.01,287900.0,21.5279,21.6163,21.5279,21.6065,287900.0
2011-01-14 12:30:00,22.01,22.04,22.0,22.04,78900.0,21.6065,21.6359,21.5967,21.6359,78900.0
2011-01-14 13:00:00,22.04,22.07,22.03,22.06,73200.0,21.6359,21.6654,21.6261,21.6556,73200.0
2011-01-14 13:30:00,22.06,22.2,22.05,22.2,102600.0,21.6556,21.793,21.6457,21.793,102600.0
2011-01-14 14:00:00,22.19,22.2,22.19,22.2,53800.0,21.7832,21.793,21.7832,21.793,53800.0
2011-01-14 14:30:00,22.2,22.2,22.16,22.17,90900.0,21.793,21.793,21.7537,21.7635,90900.0
2011-01-14 15:00:00,22.17,22.17,22.1,22.1,132700.0,21.7635,21.7635,21.6948,21.6948,132700.0
2011-01-14 15:30:00,22.1,22.22,22.1,22.21,302800.0,21.6948,21.8126,21.6948,21.8028,302800.0
2011-01-18 09:30:00,22.21,22.23,22.01,22.1,173300.0,21.8028,21.8224,21.6065,21.6948,173300.0
2011-01-18 10:00:00,22.1,22.21,22.05,22.16,118900.0,21.6948,21.8028,21.6457,21.7537,118900.0
2011-01-18 10:30:00,22.17,22.18,22.04,22.11,126000.0,21.7635,21.7734,21.6359,21.7046,126000.0
2011-01-18 11:00:00,22.12,22.28,22.11,22.25,104400.0,21.7145,21.8715,21.7046,21.8421,104400.0
2011-01-18 11:30:00,22.25,22.27,22.17,22.27,103400.0,21.8421,21.8617,21.7635,21.8617,103400.0
2011-01-18 12:00:00,22.27,22.32,22.25,22.28,72300.0,21.8617,21.9108,21.8421,21.8715,72300.0
2011-01-18 12:30:00,22.28,22.36,22.27,22.36,80500.0,21.8715,21.9501,21.8617,21.9501,80500.0
2011-01-18 13:00:00,22.35,22.45,22.35,22.42,121200.0,21.9402,22.0384,21.9402,22.009,121200.0
2011-01-18 13:30:00,22.43,22.6,22.43,22.5,297100.0,22.0188,22.1857,22.0188,22.0875,297100.0
2011-01-18 14:00:00,22.5,22.53,22.46,22.51,144400.0,22.0875,22.1169,22.0482,22.0973,144400.0
2011-01-18 14:30:00,22.51,22.52,22.43,22.49,124600.0,22.0973,22.1071,22.0188,22.0777,124600.0
2011-01-18 15:00:00,22.5,22.51,22.44,22.5,154500.0,22.0875,22.0973,22.0286,22.0875,154500.0
2011-01-18 15:30:00,22.49,22.55,22.49,22.54,298800.0,22.0777,22.1366,22.0777,22.1268,298800.0
2011-01-19 09:30:00,22.77,23.0,22.7,22.82,455200.0,22.3525,22.5783,22.2838,22.4016,455200.0
2011-01-19 10:00:00,22.81,22.88,22.4,22.4,312700.0,22.3918,22.4605,21.9893,21.9893,312700.0
2011-01-19 10:30:00,22.4,22.42,22.23,22.37,198900.0,21.9893,22.009,21.8224,21.9599,198900.0
2011-01-19 11:00:00,22.37,22.48,22.29,22.46,130100.0,21.9599,22.0679,21.8813,22.0482,130100.0
2011-01-19 11:30:00,22.46,22.48,22.39,22.42,166100.0,22.0482,22.0679,21.9795,22.009,166100.0
2011-01-19 12:00:00,22.42,22.42,22.24,22.36,185100.0,22.009,22.009,21.8323,21.9501,185100.0
2011-01-19 12:30:00,22.35,22.36,22.27,22.34,105800.0,21.9402,21.9501,21.8617,21.9304,105800.0
2011-01-19 13:00:00,22.33,22.34,22.26,22.29,74000.0,21.9206,21.9304,21.8519,21.8813,74000.0
2011-01-19 13:30:00,22.29,22.33,22.21,22.27,69200.0,21.8813,21.9206,21.8028,21.8617,69200.0
2011-01-19 14:00:00,22.27,22.27,22.19,22.2,88000.0,21.8617,21.8617,21.7832,21.793,88000.0
2011-01-19 14:30:00,22.19,22.2,22.09,22.09,181800.0,21.7832,21.793,21.685,21.685,181800.0
2011-01-19 15:00:00,22.09,22.12,21.95,22.09,257100.0,21.685,21.7145,21.5476,21.685,257100.0
2011-01-19 15:30:00,22.08,22.21,22.07,22.21,377100.0,21.6752,21.8028,21.6654,21.8028,377100.0
2011-01-20 09:30:00,22.17,22.31,21.84,22.22,168200.0,21.7635,21.901,21.4396,21.8126,168200.0
2011-01-20 10:00:00,22.22,22.27,22.05,22.14,100000.0,21.8126,21.8617,21.6457,21.7341,100000.0
2011-01-20 10:30:00,22.14,22.18,22.04,22.05,95300.0,21.7341,21.7734,21.6359,21.6457,95300.0
2011-01-20 11:00:00,22.04,22.1,22.01,22.02,75600.0,21.6359,21.6948,21.6065,21.6163,75600.0
2011-01-20 11:30:00,22.02,22.15,21.99,22.14,98500.0,21.6163,21.7439,21.5868,21.7341,98500.0
2011-01-20 12:00:00,22.15,22.18,22.09,22.14,68200.0,21.7439,21.7734,21.685,21.7341,68200.0
2011-01-20 12:30:00,22.13,22.19,22.13,22.16,75800.0,21.7243,21.7832,21.7243,21.7537,75800.0
2011-01-20 13:00:00,22.16,22.16,22.09,22.12,76900.0,21.7537,21.7537,21.685,21.7145,76900.0
2011-01-20 13:30:00,22.12,22.25,22.11,22.24,74000.0,21.7145,21.8421,21.7046,21.8323,74000.0
2011-01-20 14:00:00,22.24,22.26,22.19,22.23,97800.0,21.8323,21.8519,21.7832,21.8224,97800.0
2011-01-20 14:30:00,22.24,22.33,22.23,22.23,141700.0,21.8323,21.9206,21.8224,21.8224,141700.0
2011-01-20 15:00:00,22.23,22.24,22.18,22.18,104400.0,21.8224,21.8323,21.7734,21.7734,104400.0
2011-01-20 15:30:00,22.18,22.25,22.16,22.25,282300.0,21.7734,21.8421,21.7537,21.8421,282300.0
2011-01-21 09:30:00,22.44,22.54,22.33,22.42,305800.0,22.0286,22.1268,21.9206,22.009,305800.0
2011-01-21 10:00:00,22.43,22.43,22.18,22.22,196300.0,22.0188,22.0188,21.7734,21.8126,196300.0
2011-01-21 10:30:00,22.22,22.35,22.12,22.15,181400.0,21.8126,21.9402,21.7145,21.7439,181400.0
2011-01-21 11:00:00,22.15,22.23,22.13,22.21,53100.0,21.7439,21.8224,21.7243,21.8028,53100.0
2011-01-21 11:30:00,22.21,22.22,22.04,22.12,79600.0,21.8028,21.8126,21.6359,21.7145,79600.0
2011-01-21 12:00:00,22.13,22.14,22.09,22.09,57500.0,21.7243,21.7341,21.685,21.685,57500.0
2011-01-21 12:30:00,22.09,22.1,21.98,22.05,90200.0,21.685,21.6948,21.577,21.6457,90200.0
2011-01-21 13:00:00,22.04,22.12,22.01,22.07,50900.0,21.6359,21.7145,21.6065,21.6654,50900.0
2011-01-21 13:30:00,22.07,22.08,21.88,21.89,239700.0,21.6654,21.6752,21.4789,21.4887,239700.0
2011-01-21 14:00:00,21.89,22.01,21.89,21.98,147500.0,21.4887,21.6065,21.4887,21.577,147500.0
2011-01-21 14:30:00,21.98,22.06,21.97,21.98,81200.0,21.577,21.6556,21.5672,21.577,81200.0
2011-01-21 15:00:00,21.98,21.98,21.87,21.91,157800.0,21.577,21.577,21.469,21.5083,157800.0
2011-01-21 15:30:00,21.91,21.95,21.9,21.94,475000.0,21.5083,21.5476,21.4985,21.5378,475000.0
2011-01-24 09:30:00,21.98,22.99,21.98,22.97,396000.0,21.577,22.5685,21.577,22.5489,396000.0
2011-01-24 10:00:00,22.97,23.37,22.95,23.23,622600.0,22.5489,22.9415,22.5292,22.8041,622600.0
2011-01-24 10:30:00,23.24,23.4,23.18,23.36,314900.0,22.8139,22.971,22.755,22.9317,314900.0
2011-01-24 11:00:00,23.35,23.61,23.29,23.56,356000.0,22.9219,23.1771,22.863,23.1281,356000.0
2011-01-24 11:30:00,23.55,23.71,23.52,23.64,298200.0,23.1182,23.2753,23.0888,23.2066,298200.0
2011-01-24 12:00:00,23.64,23.72,23.54,23.55,211200.0,23.2066,23.2851,23.1084,23.1182,211200.0
2011-01-24 12:30:00,23.54,23.62,23.44,23.47,171700.0,23.1084,23.187,23.0103,23.0397,171700.0
2011-01-24 13:00:00,23.47,23.5,23.43,23.47,154900.0,23.0397,23.0692,23.0004,23.0397,154900.0
2011-01-24 13:30:00,23.46,23.5,23.37,23.48,168200.0,23.0299,23.0692,22.9415,23.0495,168200.0
2011-01-24 14:00:00,23.49,23.51,23.42,23.42,230600.0,23.0593,23.079,22.9906,22.9906,230600.0
2011-01-24 14:30:00,23.43,23.46,23.32,23.33,330600.0,23.0004,23.0299,22.8925,22.9023,330600.0
2011-01-24 15:00:00,23.32,23.33,23.23,23.32,403600.0,22.8925,22.9023,22.8041,22.8925,403600.0
2011-01-24 15:30:00,23.32,23.41,23.3,23.41,738400.0,22.8925,22.9808,22.8728,22.9808,738400.0
2011-01-25 09:30:00,23.26,23.3,22.84,23.19,273800.0,22.8336,22.8728,22.4213,22.7648,273800.0
2011-01-25 10:00:00,23.19,23.28,22.92,23.02,210500.0,22.7648,22.8532,22.4998,22.598,210500.0
2011-01-25 10:30:00,23.01,23.05,22.96,22.99,144500.0,22.5881,22.6274,22.5391,22.5685,144500.0
2011-01-25 11:00:00,23.0,23.01,22.82,22.83,126300.0,22.5783,22.5881,22.4016,22.4114,126300.0
2011-01-25 11:30:00,22.83,22.98,22.79,22.98,109000.0,22.4114,22.5587,22.3722,22.5587,109000.0
2011-01-25 12:00:00,22.98,23.05,22.97,23.01,118000.0,22.5587,22.6274,22.5489,22.5881,118000.0
2011-01-25 12:30:00,23.02,23.05,22.95,22.98,90900.0,22.598,22.6274,22.5292,22.5587,90900.0
2011-01-25 13:00:00,22.98,23.04,22.97,23.04,49800.0,22.5587,22.6176,22.5489,22.6176,49800.0
2011-01-25 13:30:00,23.04,23.06,22.93,23.06,75200.0,22.6176,22.6372,22.5096,22.6372,75200.0
2011-01-25 14:00:00,23.06,23.08,22.94,22.96,143200.0,22.6372,22.6569,22.5194,22.5391,143200.0
2011-01-25 14:30:00,22.95,23.04,22.94,22.97,105400.0,22.5292,22.6176,22.5194,22.5489,105400.0
2011-01-25 15:00:00,22.98,23.11,22.95,23.09,208600.0,22.5587,22.6863,22.5292,22.6667,208600.0
2011-01-25 15:30:00,23.09,23.1,23.0,23.08,450100.0,22.6667,22.6765,22.5783,22.6569,450100.0
2011-01-26 09:30:00,23.22,23.4,23.2,23.35,150700.0,22.7943,22.971,22.7747,22.9219,150700.0
2011-01-26 10:00:00,23.34,23.62,23.34,23.56,192800.0,22.9121,23.187,22.9121,23.1281,192800.0
2011-01-26 10:30:00,23.55,23.57,23.39,23.43,123900.0,23.1182,23.1379,22.9612,23.0004,123900.0
2011-01-26 11:00:00,23.44,23.45,23.31,23.32,93800.0,23.0103,23.0201,22.8826,22.8925,93800.0
2011-01-26 11:30:00,23.32,23.4,23.31,23.37,48500.0,22.8925,22.971,22.8826,22.9415,48500.0
2011-01-26 12:00:00,23.38,23.42,23.34,23.36,43100.0,22.9514,22.9906,22.9121,22.9317,43100.0
2011-01-26 12:30:00,23.36,23.39,23.31,23.34,47600.0,22.9317,22.9612,22.8826,22.9121,47600.0
2011-01-26 13:00:00,23.35,23.35,23.2,23.26,73400.0,22.9219,22.9219,22.7747,22.8336,73400.0
2011-01-26 13:30:00,23.26,23.32,23.26,23.3,111200.0,22.8336,22.8925,22.8336,22.8728,111200.0
2011-01-26 14:00:00,23.29,23.42,23.29,23.4,189500.0,22.863,22.9906,22.863,22.971,189500.0
2011-01-26 14:30:00,23.4,23.47,23.34,23.45,190200.0,22.971,23.0397,22.9121,23.0201,190200.0
2011-01-26 15:00:00,23.45,23.51,23.42,23.5,154800.0,23.0201,23.079,22.9906,23.0692,154800.0
2011-01-26 15:30:00,23.5,23.59,23.47,23.56,315100.0,23.0692,23.1575,23.0397,23.1281,315100.0
2011-01-27 09:30:00,23.46,23.69,23.39,23.64,206800.0,23.0299,23.2557,22.9612,23.2066,206800.0
2011-01-27 10:00:00,23.64,23.8,23.61,23.68,192300.0,23.2066,23.3637,23.1771,23.2459,192300.0
2011-01-27 10:30:00,23.69,23.69,23.46,23.46,144400.0,23.2557,23.2557,23.0299,23.0299,144400.0
2011-01-27 11:00:00,23.46,23.46,23.34,23.34,143000.0,23.0299,23.0299,22.9121,22.9121,143000.0
2011-01-27 11:30:00,23.34,23.39,23.23,23.38,179100.0,22.9121,22.9612,22.8041,22.9514,179100.0
2011-01-27 12:00:00,23.39,23.52,23.38,23.46,112700.0,22.9612,23.0888,22.9514,23.0299,112700.0
2011-01-27 12:30:00,23.45,23.62,23.44,23.61,120400.0,23.0201,23.187,23.0103,23.1771,120400.0
2011-01-27 13:00:00,23.61,23.73,23.61,23.64,100100.0,23.1771,23.2949,23.1771,23.2066,100100.0
2011-01-27 13:30:00,23.64,23.71,23.59,23.68,114800.0,23.2066,23.2753,23.1575,23.2459,114800.0
2011-01-27 14:00:00,23.68,23.73,23.58,23.59,129500.0,23.2459,23.2949,23.1477,23.1575,129500.0
2011-01-27 14:30:00,23.59,23.64,23.57,23.62,199100.0,23.1575,23.2066,23.1379,23.187,199100.0
2011-01-27 15:00:00,23.62,23.69,23.54,23.66,245500.0,23.187,23.2557,23.1084,23.2262,245500.0
2011-01-27 15:30:00,23.66,23.72,23.64,23.64,456900.0,23.2262,23.2851,23.2066,23.2066,456900.0
2011-01-28 09:30:00,23.67,23.75,23.5,23.53,56500.0,23.236,23.3146,23.0692,23.0986,56500.0
2011-01-28 10:00:00,23.54,23.55,23.28,23.34,79100.0,23.1084,23.1182,22.8532,22.9121,79100.0
2011-01-28 10:30:00,23.31,23.39,23.2,23.26,80500.0,22.8826,22.9612,22.7747,22.8336,80500.0
2011-01-28 11:00:00,23.25,23.32,23.19,23.32,79100.0,22.8237,22.8925,22.7648,22.8925,79100.0
2011-01-28 11:30:00,23.31,23.31,23.15,23.25,153000.0,22.8826,22.8826,22.7256,22.8237,153000.0
2011-01-28 12:00:00,23.24,23.33,23.1,23.25,194900.0,22.8139,22.9023,22.6765,22.8237,194900.0
2011-01-28 12:30:00,23.25,23.37,23.24,23.31,126700.0,22.8237,22.9415,22.8139,22.8826,126700.0
2011-01-28 13:00:00,23.32,23.32,23.14,23.17,92600.0,22.8925,22.8925,22.7158,22.7452,92600.0
2011-01-28 13:30:00,23.17,23.31,23.11,23.29,87500.0,22.7452,22.8826,22.6863,22.863,87500.0
2011-01-28 14:00:00,23.3,23.31,23.16,23.17,104100.0,22.8728,22.8826,22.7354,22.7452,104100.0
2011-01-28 14:30:00,23.17,23.24,23.13,23.19,104200.0,22.7452,22.8139,22.7059,22.7648,104200.0
2011-01-28 15:00:00,23.18,23.23,23.08,23.1,153700.0,22.755,22.8041,22.6569,22.6765,153700.0
2011-01-28 15:30:00,23.1,23.13,23.02,23.11,550900.0,22.6765,22.7059,22.598,22.6863,550900.0
2011-01-31 09:30:00,23.48,23.56,23.2,23.27,175200.0,23.0495,23.1281,22.7747,22.8434,175200.0
2011-01-31 10:00:00,23.27,23.45,23.25,23.44,134300.0,22.8434,23.0201,22.8237,23.0103,134300.0
2011-01-31 10:30:00,23.45,23.55,23.39,23.52,116700.0,23.0201,23.1182,22.9612,23.0888,116700.0
2011-01-31 11:00:00,23.51,23.56,23.45,23.5,105300.0,23.079,23.1281,23.0201,23.0692,105300.0
2011-01-31 11:30:00,23.5,23.5,23.37,23.46,79900.0,23.0692,23.0692,22.9415,23.0299,79900.0
2011-01-31 12:00:00,23.48,23.78,23.48,23.78,133800.0,23.0495,23.344,23.0495,23.344,133800.0
2011-01-31 12:30:00,23.78,23.81,23.69,23.72,79600.0,23.344,23.3735,23.2557,23.2851,79600.0
2011-01-31 13:00:00,23.73,23.83,23.72,23.81,76400.0,23.2949,23.3931,23.2851,23.3735,76400.0
2011-01-31 13:30:00,23.82,23.85,23.7,23.83,174600.0,23.3833,23.4127,23.2655,23.3931,174600.0
2011-01-31 14:00:00,23.83,23.87,23.73,23.73,108500.0,23.3931,23.4324,23.2949,23.2949,108500.0
2011-01-31 14:30:00,23.73,23.74,23.63,23.66,149300.0,23.2949,23.3048,23.1968,23.2262,149300.0
2011-01-31 15:00:00,23.66,23.7,23.58,23.6,226700.0,23.2262,23.2655,23.1477,23.1673,226700.0
2011-01-31 15:30:00,23.6,23.74,23.6,23.72,293000.0,23.1673,23.3048,23.1673,23.2851,293000.0
2011-02-01 09:30:00,23.81,23.99,23.81,23.89,233800.0,23.3735,23.5502,23.3735,23.452,233800.0
2011-02-01 10:00:00,23.92,23.94,23.81,23.86,198700.0,23.4815,23.5011,23.3735,23.4226,198700.0
2011-02-01 10:30:00,23.86,23.96,23.85,23.93,134900.0,23.4226,23.5207,23.4127,23.4913,134900.0
2011-02-01 11:00:00,23.94,24.0,23.9,23.98,65500.0,23.5011,23.56,23.4618,23.5404,65500.0
2011-02-01 11:30:00,23.98,24.14,23.98,24.13,162300.0,23.5404,23.6974,23.5404,23.6876,162300.0
2011-02-01 12:00:00,24.13,24.14,24.06,24.06,130900.0,23.6876,23.6974,23.6189,23.6189,130900.0
2011-02-01 12:30:00,24.06,24.1,24.02,24.1,120700.0,23.6189,23.6582,23.5796,23.6582,120700.0
2011-02-01 13:00:00,24.09,24.1,24.02,24.03,89000.0,23.6483,23.6582,23.5796,23.5894,89000.0
2011-02-01 13:30:00,24.02,24.03,23.95,23.95,141500.0,23.5796,23.5894,23.5109,23.5109,141500.0
2011-02-01 14:00:00,23.95,23.95,23.88,23.89,136600.0,23.5109,23.5109,23.4422,23.452,136600.0
2011-02-01 14:30:00,23.89,23.9,23.85,23.89,156300.0,23.452,23.4618,23.4127,23.452,156300.0
2011-02-01 15:00:00,23.88,23.9,23.82,23.9,133700.0,23.4422,23.4618,23.3833,23.4618,133700.0
2011-02-01 15:30:00,23.89,23.94,23.87,23.87,273400.0,23.452,23.5011,23.4324,23.4324,273400.0
2011-02-02 09:30:00,23.85,23.85,23.58,23.72,168400.0,23.4127,23.4127,23.1477,23.2851,168400.0
2011-02-02 10:00:00,23.73,23.74,23.49,23.53,247100.0,23.2949,23.3048,23.0593,23.0986,247100.0
2011-02-02 10:30:00,23.54,23.57,23.47,23.51,161800.0,23.1084,23.1379,23.0397,23.079,161800.0
2011-02-02 11:00:00,23.52,23.55,23.45,23.47,119900.0,23.0888,23.1182,23.0201,23.0397,119900.0
2011-02-02 11:30:00,23.47,23.5,23.44,23.48,111400.0,23.0397,23.0692,23.0103,23.0495,111400.0
2011-02-02 12:00:00,23.48,23.48,23.39,23.46,140700.0,23.0495,23.0495,22.9612,23.0299,140700.0
2011-02-02 12:30:00,23.46,23.56,23.46,23.55,99900.0,23.0299,23.1281,23.0299,23.1182,99900.0
2011-02-02 13:00:00,23.55,23.64,23.55,23.6,133900.0,23.1182,23.2066,23.1182,23.1673,133900.0
2011-02-02 13:30:00,23.6,23.61,23.53,23.54,351600.0,23.1673,23.1771,23.0986,23.1084,351600.0
2011-02-02 14:00:00,23.54,23.63,23.54,23.57,142700.0,23.1084,23.1968,23.1084,23.1379,142700.0
2011-02-02 14:30:00,23.57,23.58,23.48,23.52,219300.0,23.1379,23.1477,23.0495,23.0888,219300.0
2011-02-02 15:00:00,23.52,23.61,23.49,23.5,209900.0,23.0888,23.1771,23.0593,23.0692,209900.0
2011-02-02 15:30:00,23.5,23.6,23.48,23.59,629300.0,23.0692,23.1673,23.0495,23.1575,629300.0
2011-02-03 09:30:00,23.51,23.63,23.35,23.44,267100.0,23.079,23.1968,22.9219,23.0103,267100.0
2011-02-03 10:00:00,23.44,23.5,23.16,23.27,185700.0,23.0103,23.0692,22.7354,22.8434,185700.0
2011-02-03 10:30:00,23.27,23.35,23.17,23.29,124700.0,22.8434,22.9219,22.7452,22.863,124700.0
2011-02-03 11:00:00,23.29,23.35,23.21,23.32,76700.0,22.863,22.9219,22.7845,22.8925,76700.0
2011-02-03 11:30:00,23.33,23.47,23.31,23.43,52400.0,22.9023,23.0397,22.8826,23.0004,52400.0
2011-02-03 12:00:00,23.44,23.49,23.36,23.49,51000.0,23.0103,23.0593,22.9317,23.0593,51000.0
2011-02-03 12:30:00,23.5,23.5,23.43,23.49,64800.0,23.0692,23.0692,23.0004,23.0593,64800.0
2011-02-03 13:00:00,23.49,23.5,23.43,23.47,73200.0,23.0593,23.0692,23.0004,23.0397,73200.0
2011-02-03 13:30:00,23.47,23.49,23.39,23.46,84400.0,23.0397,23.0593,22.9612,23.0299,84400.0
2011-02-03 14:00:00,23.46,23.48,23.39,23.43,103200.0,23.0299,23.0495,22.9612,23.0004,103200.0
2011-02-03 14:30:00,23.44,23.47,23.4,23.42,103700.0,23.0103,23.0397,22.971,22.9906,103700.0
2011-02-03 15:00:00,23.42,23.48,23.39,23.4,200800.0,22.9906,23.0495,22.9612,22.971,200800.0
2011-02-03 15:30:00,23.4,23.43,23.35,23.36,521000.0,22.971,23.0004,22.9219,22.9317,521000.0
2011-02-04 09:30:00,23.41,23.84,23.39,23.81,241000.0,22.9808,23.4029,22.9612,23.3735,241000.0
2011-02-04 10:00:00,23.81,23.86,23.64,23.69,189000.0,23.3735,23.4226,23.2066,23.2557,189000.0
2011-02-04 10:30:00,23.69,23.74,23.46,23.53,140300.0,23.2557,23.3048,23.0299,23.0986,140300.0
2011-02-04 11:00:00,23.52,23.6,23.45,23.5,174600.0,23.0888,23.1673,23.0201,23.0692,174600.0
2011-02-04 11:30:00,23.5,23.55,23.36,23.4,128300.0,23.0692,23.1182,22.9317,22.971,128300.0
2011-02-04 12:00:00,23.4,23.44,23.35,23.43,103400.0,22.971,23.0103,22.9219,23.0004,103400.0
2011-02-04 12:30:00,23.43,23.48,23.41,23.46,75700.0,23.0004,23.0495,22.9808,23.0299,75700.0
2011-02-04 13:00:00,23.46,23.46,23.39,23.43,83300.0,23.0299,23.0299,22.9612,23.0004,83300.0
2011-02-04 13:30:00,23.43,23.49,23.42,23.46,74700.0,23.0004,23.0593,22.9906,23.0299,74700.0
2011-02-04 14:00:00,23.46,23.46,23.37,23.41,148300.0,23.0299,23.0299,22.9415,22.9808,148300.0
2011-02-04 14:30:00,23.41,23.48,23.39,23.45,131100.0,22.9808,23.0495,22.9612,23.0201,131100.0
2011-02-04 15:00:00,23.45,23.5,23.41,23.5,158600.0,23.0201,23.0692,22.9808,23.0692,158600.0
2011-02-04 15:30:00,23.5,23.59,23.5,23.57,293600.0,23.0692,23.1575,23.0692,23.1379,293600.0
2011-02-07 09:30:00,23.62,23.82,23.54,23.72,94400.0,23.187,23.3833,23.1084,23.2851,94400.0
2011-02-07 10:00:00,23.73,23.79,23.68,23.71,127200.0,23.2949,23.3538,23.2459,23.2753,127200.0
2011-02-07 10:30:00,23.71,23.83,23.68,23.83,77300.0,23.2753,23.3931,23.2459,23.3931,77300.0
2011-02-07 11:00:00,23.83,23.89,23.77,23.89,81700.0,23.3931,23.452,23.3342,23.452,81700.0
2011-02-07 11:30:00,23.89,23.91,23.66,23.69,115200.0,23.452,23.4716,23.2262,23.2557,115200.0
2011-02-07 12:00:00,23.7,23.8,23.7,23.72,54400.0,23.2655,23.3637,23.2655,23.2851,54400.0
2011-02-07 12:30:00,23.72,23.78,23.7,23.72,93200.0,23.2851,23.344,23.2655,23.2851,93200.0
2011-02-07 13:00:00,23.71,23.76,23.66,23.71,70600.0,23.2753,23.3244,23.2262,23.2753,70600.0
2011-02-07 13:30:00,23.72,23.76,23.66,23.74,71400.0,23.2851,23.3244,23.2262,23.3048,71400.0
2011-02-07 14:00:00,23.75,23.75,23.68,23.7,75400.0,23.3146,23.3146,23.2459,23.2655,75400.0
2011-02-07 14:30:00,23.71,23.75,23.59,23.64,117600.0,23.2753,23.3146,23.1575,23.2066,117600.0
2011-02-07 15:00:00,23.65,23.71,23.61,23.66,116500.0,23.2164,23.2753,23.1771,23.2262,116500.0
2011-02-07 15:30:00,23.66,23.67,23.59,23.59,459100.0,23.2262,23.236,23.1575,23.1575,459100.0
2011-02-08 09:30:00,23.58,23.75,23.43,23.71,119900.0,23.1477,23.3146,23.0004,23.2753,119900.0
2011-02-08 10:00:00,23.7,23.75,23.54,23.61,149400.0,23.2655,23.3146,23.1084,23.1771,149400.0
2011-02-08 10:30:00,23.61,23.65,23.55,23.6,107900.0,23.1771,23.2164,23.1182,23.1673,107900.0
2011-02-08 11:00:00,23.61,23.63,23.49,23.54,98400.0,23.1771,23.1968,23.0593,23.1084,98400.0
2011-02-08 11:30:00,23.55,23.6,23.54,23.56,116100.0,23.1182,23.1673,23.1084,23.1281,116100.0
2011-02-08 12:00:00,23.57,23.57,23.51,23.52,116000.0,23.1379,23.1379,23.079,23.0888,116000.0
2011-02-08 12:30:00,23.52,23.55,23.48,23.55,145500.0,23.0888,23.1182,23.0495,23.1182,145500.0
2011-02-08 13:00:00,23.55,23.6,23.54,23.57,50500.0,23.1182,23.1673,23.1084,23.1379,50500.0
2011-02-08 13:30:00,23.57,23.58,23.47,23.5,118200.0,23.1379,23.1477,23.0397,23.0692,118200.0
2011-02-08 14:00:00,23.49,23.49,23.45,23.48,64100.0,23.0593,23.0593,23.0201,23.0495,64100.0
2011-02-08 14:30:00,23.48,23.5,23.46,23.47,100300.0,23.0495,23.0692,23.0299,23.0397,100300.0
2011-02-08 15:00:00,23.48,23.5,23.45,23.46,146100.0,23.0495,23.0692,23.0201,23.0299,146100.0
2011-02-08 15:30:00,23.47,23.48,23.44,23.47,421800.0,23.0397,23.0495,23.0103,23.0397,421800.0
2011-02-09 09:30:00,23.47,23.58,23.36,23.48,164300.0,23.0397,23.1477,22.9317,23.0495,164300.0
2011-02-09 10:00:00,23.49,23.49,23.27,23.35,152500.0,23.0593,23.0593,22.8434,22.9219,152500.0
2011-02-09 10:30:00,23.34,23.44,23.3,23.34,162300.0,22.9121,23.0103,22.8728,22.9121,162300.0
2011-02-09 11:00:00,23.34,23.38,23.13,23.17,142900.0,22.9121,22.9514,22.7059,22.7452,142900.0
2011-02-09 11:30:00,23.17,23.31,23.17,23.22,89000.0,22.7452,22.8826,22.7452,22.7943,89000.0
2011-02-09 12:00:00,23.21,23.36,23.2,23.35,79500.0,22.7845,22.9317,22.7747,22.9219,79500.0
2011-02-09 12:30:00,23.36,23.46,23.36,23.36,81900.0,22.9317,23.0299,22.9317,22.9317,81900.0
2011-02-09 13:00:00,23.37,23.5,23.37,23.5,101900.0,22.9415,23.0692,22.9415,23.0692,101900.0
2011-02-09 13:30:00,23.5,23.53,23.45,23.47,59900.0,23.0692,23.0986,23.0201,23.0397,59900.0
2011-02-09 14:00:00,23.46,23.46,23.34,23.4,113100.0,23.0299,23.0299,22.9121,22.971,113100.0
2011-02-09 14:30:00,23.4,23.43,23.26,23.31,155800.0,22.971,23.0004,22.8336,22.8826,155800.0
2011-02-09 15:00:00,23.32,23.45,23.32,23.44,99400.0,22.8925,23.0201,22.8925,23.0103,99400.0
2011-02-09 15:30:00,23.45,23.48,23.39,23.48,234300.0,23.0201,23.0495,22.9612,23.0495,234300.0
2011-02-10 09:30:00,23.39,23.63,23.24,23.6,115100.0,22.9612,23.1968,22.8139,23.1673,115100.0
2011-02-10 10:00:00,23.6,23.7,23.46,23.65,140200.0,23.1673,23.2655,23.0299,23.2164,140200.0
2011-02-10 10:30:00,23.66,23.83,23.6,23.73,135600.0,23.2262,23.3931,23.1673,23.2949,135600.0
2011-02-10 11:00:00,23.72,23.83,23.65,23.82,82100.0,23.2851,23.3931,23.2164,23.3833,82100.0
2011-02-10 11:30:00,23.81,23.86,23.79,23.85,95600.0,23.3735,23.4226,23.3538,23.4127,95600.0
2011-02-10 12:00:00,23.85,23.89,23.8,23.86,88400.0,23.4127,23.452,23.3637,23.4226,88400.0
2011-02-10 12:30:00,23.86,23.88,23.76,23.81,64800.0,23.4226,23.4422,23.3244,23.3735,64800.0
2011-02-10 13:00:00,23.82,23.88,23.79,23.81,50800.0,23.3833,23.4422,23.3538,23.3735,50800.0
2011-02-10 13:30:00,23.81,23.93,23.81,23.92,85200.0,23.3735,23.4913,23.3735,23.4815,85200.0
2011-02-10 14:00:00,23.93,24.01,23.91,23.97,357400.0,23.4913,23.5698,23.4716,23.5305,357400.0
2011-02-10 14:30:00,23.97,23.97,23.82,23.82,129300.0,23.5305,23.5305,23.3833,23.3833,129300.0
2011-02-10 15:00:00,23.82,23.85,23.77,23.8,157100.0,23.3833,23.4127,23.3342,23.3637,157100.0
2011-02-10 15:30:00,23.8,23.89,23.75,23.8,378500.0,23.3637,23.452,23.3146,23.3637,378500.0
2011-02-11 09:30:00,23.65,23.8,23.56,23.69,102700.0,23.2164,23.3637,23.1281,23.2557,102700.0
2011-02-11 10:00:00,23.7,23.75,23.57,23.63,47200.0,23.2655,23.3146,23.1379,23.1968,47200.0
2011-02-11 10:30:00,23.63,23.87,23.6,23.84,76000.0,23.1968,23.4324,23.1673,23.4029,76000.0
2011-02-11 11:00:00,23.84,23.99,23.83,23.97,87000.0,23.4029,23.5502,23.3931,23.5305,87000.0
2011-02-11 11:30:00,23.97,23.99,23.85,23.98,46900.0,23.5305,23.5502,23.4127,23.5404,46900.0
2011-02-11 12:00:00,23.97,23.97,23.85,23.85,65100.0,23.5305,23.5305,23.4127,23.4127,65100.0
2011-02-11 12:30:00,23.85,23.9,23.82,23.89,46400.0,23.4127,23.4618,23.3833,23.452,46400.0
2011-02-11 13:00:00,23.89,23.92,23.86,23.88,50700.0,23.452,23.4815,23.4226,23.4422,50700.0
2011-02-11 13:30:00,23.89,23.92,23.81,23.88,50100.0,23.452,23.4815,23.3735,23.4422,50100.0
2011-02-11 14:00:00,23.88,23.94,23.88,23.91,64400.0,23.4422,23.5011,23.4422,23.4716,64400.0
2011-02-11 14:30:00,23.91,24.01,23.91,23.97,78200.0,23.4716,23.5698,23.4716,23.5305,78200.0
2011-02-11 15:00:00,23.98,23.99,23.94,23.97,71000.0,23.5404,23.5502,23.5011,23.5305,71000.0
2011-02-11 15:30:00,23.98,23.99,23.93,23.97,205300.0,23.5404,23.5502,23.4913,23.5305,205300.0
2011-02-14 09:30:00,23.89,24.09,23.84,23.84,248800.0,23.452,23.6483,23.4029,23.4029,248800.0
2011-02-14 10:00:00,23.84,23.93,23.81,23.88,186300.0,23.4029,23.4913,23.3735,23.4422,186300.0
2011-02-14 10:30:00,23.89,23.91,23.77,23.87,206500.0,23.452,23.4716,23.3342,23.4324,206500.0
2011-02-14 11:00:00,23.87,23.92,23.83,23.85,89100.0,23.4324,23.4815,23.3931,23.4127,89100.0
2011-02-14 11:30:00,23.84,23.95,23.83,23.91,135000.0,23.4029,23.5109,23.3931,23.4716,135000.0
2011-02-14 12:00:00,23.91,23.92,23.8,23.85,182500.0,23.4716,23.4815,23.3637,23.4127,182500.0
2011-02-14 12:30:00,23.85,23.85,23.76,23.79,106600.0,23.4127,23.4127,23.3244,23.3538,106600.0
2011-02-14 13:00:00,23.79,23.8,23.73,23.77,128400.0,23.3538,23.3637,23.2949,23.3342,128400.0
2011-02-14 13:30:00,23.77,23.81,23.75,23.77,49900.0,23.3342,23.3735,23.3146,23.3342,49900.0
2011-02-14 14:00:00,23.78,23.85,23.77,23.85,69300.0,23.344,23.4127,23.3342,23.4127,69300.0
2011-02-14 14:30:00,23.86,23.89,23.82,23.86,93000.0,23.4226,23.452,23.3833,23.4226,93000.0
2011-02-14 15:00:00,23.86,23.88,23.8,23.82,130400.0,23.4226,23.4422,23.3637,23.3833,130400.0
2011-02-14 15:30:00,23.83,23.89,23.8,23.89,227100.0,23.3931,23.452,23.3637,23.452,227100.0
2011-02-15 09:30:00,23.8,23.83,23.56,23.59,110700.0,23.3637,23.3931,23.1281,23.1575,110700.0
2011-02-15 10:00:00,23.59,23.69,23.46,23.47,60200.0,23.1575,23.2557,23.0299,23.0397,60200.0
2011-02-15 10:30:00,23.47,23.61,23.46,23.56,72100.0,23.0397,23.1771,23.0299,23.1281,72100.0
2011-02-15 11:00:00,23.56,23.66,23.55,23.63,83200.0,23.1281,23.2262,23.1182,23.1968,83200.0
2011-02-15 11:30:00,23.62,23.64,23.56,23.57,97300.0,23.187,23.2066,23.1281,23.1379,97300.0
2011-02-15 12:00:00,23.57,23.66,23.54,23.63,61600.0,23.1379,23.2262,23.1084,23.1968,61600.0
2011-02-15 12:30:00,23.63,23.66,23.62,23.65,58200.0,23.1968,23.2262,23.187,23.2164,58200.0
2011-02-15 13:00:00,23.65,23.69,23.58,23.59,78000.0,23.2164,23.2557,23.1477,23.1575,78000.0
2011-02-15 13:30:00,23.59,23.64,23.58,23.58,73400.0,23.1575,23.2066,23.1477,23.1477,73400.0
2011-02-15 14:00:00,23.59,23.61,23.54,23.54,82900.0,23.1575,23.1771,23.1084,23.1084,82900.0
2011-02-15 14:30:00,23.54,23.56,23.44,23.51,165900.0,23.1084,23.1281,23.0103,23.079,165900.0
2011-02-15 15:00:00,23.51,23.65,23.5,23.56,127300.0,23.079,23.2164,23.0692,23.1281,127300.0
2011-02-15 15:30:00,23.56,23.6,23.51,23.55,325700.0,23.1281,23.1673,23.079,23.1182,325700.0
2011-02-16 09:30:00,23.65,23.72,23.48,23.55,138400.0,23.2164,23.2851,23.0495,23.1182,138400.0
2011-02-16 10:00:00,23.55,23.77,23.47,23.66,138300.0,23.1182,23.3342,23.0397,23.2262,138300.0
2011-02-16 10:30:00,23.67,23.85,23.67,23.82,103600.0,23.236,23.4127,23.236,23.3833,103600.0
2011-02-16 11:00:00,23.82,23.85,23.68,23.75,70500.0,23.3833,23.4127,23.2459,23.3146,70500.0
2011-02-16 11:30:00,23.75,23.81,23.69,23.8,110900.0,23.3146,23.3735,23.2557,23.3637,110900.0
2011-02-16 12:00:00,23.8,23.81,23.69,23.79,121200.0,23.3637,23.3735,23.2557,23.3538,121200.0
2011-02-16 12:30:00,23.8,23.83,23.74,23.83,60600.0,23.3637,23.3931,23.3048,23.3931,60600.0
2011-02-16 13:00:00,23.83,23.87,23.79,23.85,81500.0,23.3931,23.4324,23.3538,23.4127,81500.0
2011-02-16 13:30:00,23.85,23.92,23.85,23.86,56400.0,23.4127,23.4815,23.4127,23.4226,56400.0
2011-02-16 14:00:00,23.87,23.89,23.78,23.81,98400.0,23.4324,23.452,23.344,23.3735,98400.0
2011-02-16 14:30:00,23.82,23.94,23.82,23.87,90700.0,23.3833,23.5011,23.3833,23.4324,90700.0
2011-02-16 15:00:00,23.88,23.93,23.86,23.86,81900.0,23.4422,23.4913,23.4226,23.4226,81900.0
2011-02-16 15:30:00,23.87,23.99,23.85,23.98,340700.0,23.4324,23.5502,23.4127,23.5404,340700.0
2011-02-17 09:30:00,23.86,23.86,23.6,23.77,182700.0,23.4226,23.4226,23.1673,23.3342,182700.0
2011-02-17 10:00:00,23.78,24.0,23.73,23.99,138100.0,23.344,23.56,23.2949,23.5502,138100.0
2011-02-17 10:30:00,23.99,24.18,23.93,24.05,211300.0,23.5502,23.7367,23.4913,23.6091,211300.0
2011-02-17 11:00:00,24.06,24.1,23.99,24.08,124000.0,23.6189,23.6582,23.5502,23.6385,124000.0
2011-02-17 11:30:00,24.08,24.08,23.96,23.96,116300.0,23.6385,23.6385,23.5207,23.5207,116300.0
2011-02-17 12:00:00,23.96,24.0,23.92,23.94,103300.0,23.5207,23.56,23.4815,23.5011,103300.0
2011-02-17 12:30:00,23.95,24.0,23.93,23.94,46600.0,23.5109,23.56,23.4913,23.5011,46600.0
2011-02-17 13:00:00,23.94,24.02,23.94,23.99,94200.0,23.5011,23.5796,23.5011,23.5502,94200.0
2011-02-17 13:30:00,24.0,24.01,23.96,23.97,37400.0,23.56,23.5698,23.5207,23.5305,37400.0
2011-02-17 14:00:00,23.98,24.02,23.94,23.94,85600.0,23.5404,23.5796,23.5011,23.5011,85600.0
2011-02-17 14:30:00,23.95,24.0,23.93,23.99,41600.0,23.5109,23.56,23.4913,23.5502,41600.0
2011-02-17 15:00:00,23.99,24.03,23.97,24.03,74100.0,23.5502,23.5894,23.5305,23.5894,74100.0
2011-02-17 15:30:00,24.02,24.06,23.99,24.02,243600.0,23.5796,23.6189,23.5502,23.5796,243600.0
2011-02-18 09:30:00,23.98,24.05,23.78,23.84,316800.0,23.5404,23.6091,23.344,23.4029,316800.0
2011-02-18 10:00:00,23.83,23.83,23.73,23.74,64800.0,23.3931,23.3931,23.2949,23.3048,64800.0
2011-02-18 10:30:00,23.75,23.78,23.7,23.7,61800.0,23.3146,23.344,23.2655,23.2655,61800.0
2011-02-18 11:00:00,23.71,23.79,23.7,23.77,105900.0,23.2753,23.3538,23.2655,23.3342,105900.0
2011-02-18 11:30:00,23.77,23.79,23.69,23.7,105200.0,23.3342,23.3538,23.2557,23.2655,105200.0
2011-02-18 12:00:00,23.7,23.75,23.67,23.67,126000.0,23.2655,23.3146,23.236,23.236,126000.0
2011-02-18 12:30:00,23.68,23.73,23.66,23.69,257900.0,23.2459,23.2949,23.2262,23.2557,257900.0
2011-02-18 13:00:00,23.7,23.76,23.67,23.7,146800.0,23.2655,23.3244,23.236,23.2655,146800.0
2011-02-18 13:30:00,23.7,23.72,23.67,23.7,105700.0,23.2655,23.2851,23.236,23.2655,105700.0
2011-02-18 14:00:00,23.7,23.72,23.58,23.59,302700.0,23.2655,23.2851,23.1477,23.1575,302700.0
2011-02-18 14:30:00,23.59,23.79,23.58,23.73,127300.0,23.1575,23.3538,23.1477,23.2949,127300.0
2011-02-18 15:00:00,23.74,23.75,23.68,23.68,191000.0,23.3048,23.3146,23.2459,23.2459,191000.0
2011-02-18 15:30:00,23.69,23.75,23.67,23.74,341200.0,23.2557,23.3146,23.236,23.3048,341200.0
2011-02-22 09:30:00,23.38,23.5,23.02,23.35,281700.0,22.9514,23.0692,22.598,22.9219,281700.0
2011-02-22 10:00:00,23.35,23.39,23.13,23.14,295400.0,22.9219,22.9612,22.7059,22.7158,295400.0
2011-02-22 10:30:00,23.15,23.21,22.87,22.88,481200.0,22.7256,22.7845,22.4507,22.4605,481200.0
2011-02-22 11:00:00,22.89,22.99,22.74,22.88,324400.0,22.4703,22.5685,22.3231,22.4605,324400.0
2011-02-22 11:30:00,22.88,22.96,22.66,22.66,217200.0,22.4605,22.5391,22.2446,22.2446,217200.0
2011-02-22 12:00:00,22.66,22.75,22.58,22.74,252700.0,22.2446,22.3329,22.166,22.3231,252700.0
2011-02-22 12:30:00,22.75,22.76,22.58,22.59,212500.0,22.3329,22.3427,22.166,22.1758,212500.0
2011-02-22 13:00:00,22.58,22.6,22.42,22.45,348200.0,22.166,22.1857,22.009,22.0384,348200.0
2011-02-22 13:30:00,22.46,22.63,22.43,22.63,220200.0,22.0482,22.2151,22.0188,22.2151,220200.0
2011-02-22 14:00:00,22.64,22.76,22.6,22.66,235000.0,22.2249,22.3427,22.1857,22.2446,235000.0
2011-02-22 14:30:00,22.67,22.76,22.62,22.62,371400.0,22.2544,22.3427,22.2053,22.2053,371400.0
2011-02-22 15:00:00,22.62,22.69,22.59,22.66,347800.0,22.2053,22.274,22.1758,22.2446,347800.0
2011-02-22 15:30:00,22.66,22.75,22.57,22.64,725600.0,22.2446,22.3329,22.1562,22.2249,725600.0
2011-02-23 09:30:00,20.92,21.61,20.88,21.21,1240700.0,20.5365,21.2138,20.4972,20.8211,1240700.0
2011-02-23 10:00:00,21.22,21.46,21.22,21.44,501500.0,20.831,21.0666,20.831,21.0469,501500.0
2011-02-23 10:30:00,21.44,21.85,21.44,21.84,539400.0,21.0469,21.4494,21.0469,21.4396,539400.0
2011-02-23 11:00:00,21.85,22.01,21.75,21.78,617400.0,21.4494,21.6065,21.3512,21.3807,617400.0
2011-02-23 11:30:00,21.78,21.83,21.74,21.76,382900.0,21.3807,21.4298,21.3414,21.3611,382900.0
2011-02-23 12:00:00,21.76,21.9,21.72,21.89,378500.0,21.3611,21.4985,21.3218,21.4887,378500.0
2011-02-23 12:30:00,21.89,22.14,21.88,22.08,268000.0,21.4887,21.7341,21.4789,21.6752,268000.0
2011-02-23 13:00:00,22.08,22.25,22.0,22.22,267500.0,21.6752,21.8421,21.5967,21.8126,267500.0
2011-02-23 13:30:00,22.22,22.24,22.1,22.12,212000.0,21.8126,21.8323,21.6948,21.7145,212000.0
2011-02-23 14:00:00,22.12,22.4,22.12,22.26,327400.0,21.7145,21.9893,21.7145,21.8519,327400.0
2011-02-23 14:30:00,22.25,22.48,22.25,22.48,361400.0,21.8421,22.0679,21.8421,22.0679,361400.0
2011-02-23 15:00:00,22.48,22.69,22.48,22.57,590800.0,22.0679,22.274,22.0679,22.1562,590800.0
2011-02-23 15:30:00,22.57,22.7,22.54,22.65,737600.0,22.1562,22.2838,22.1268,22.2347,737600.0
2011-02-24 09:30:00,22.09,22.09,21.52,21.93,431000.0,21.685,21.685,21.1255,21.5279,431000.0
2011-02-24 10:00:00,21.93,22.33,21.86,22.33,305000.0,21.5279,21.9206,21.4592,21.9206,305000.0
2011-02-24 10:30:00,22.33,22.37,22.2,22.28,224200.0,21.9206,21.9599,21.793,21.8715,224200.0
2011-02-24 11:00:00,22.28,22.28,22.06,22.13,175700.0,21.8715,21.8715,21.6556,21.7243,175700.0
2011-02-24 11:30:00,22.13,22.15,21.95,21.99,178500.0,21.7243,21.7439,21.5476,21.5868,178500.0
2011-02-24 12:00:00,21.98,22.01,21.79,21.85,197000.0,21.577,21.6065,21.3905,21.4494,197000.0
2011-02-24 12:30:00,21.85,21.89,21.69,21.78,198400.0,21.4494,21.4887,21.2923,21.3807,198400.0
2011-02-24 13:00:00,21.78,21.86,21.7,21.74,142100.0,21.3807,21.4592,21.3022,21.3414,142100.0
2011-02-24 13:30:00,21.74,21.75,21.55,21.6,164300.0,21.3414,21.3512,21.1549,21.204,164300.0
2011-02-24 14:00:00,21.6,21.82,21.59,21.76,200600.0,21.204,21.42,21.1942,21.3611,200600.0
2011-02-24 14:30:00,21.77,21.88,21.72,21.81,259800.0,21.3709,21.4789,21.3218,21.4101,259800.0
2011-02-24 15:00:00,21.81,21.91,21.76,21.88,260300.0,21.4101,21.5083,21.3611,21.4789,260300.0
2011-02-24 15:30:00,21.87,21.92,21.79,21.85,424400.0,21.469,21.5181,21.3905,21.4494,424400.0
2011-02-25 09:30:00,21.88,22.07,21.76,21.96,155000.0,21.4789,21.6654,21.3611,21.5574,155000.0
2011-02-25 10:00:00,21.96,22.06,21.94,22.01,108500.0,21.5574,21.6556,21.5378,21.6065,108500.0
2011-02-25 10:30:00,22.01,22.17,21.97,22.14,135300.0,21.6065,21.7635,21.5672,21.7341,135300.0
2011-02-25 11:00:00,22.14,22.19,22.05,22.07,174100.0,21.7341,21.7832,21.6457,21.6654,174100.0
2011-02-25 11:30:00,22.07,22.24,22.04,22.15,216700.0,21.6654,21.8323,21.6359,21.7439,216700.0
2011-02-25 12:00:00,22.16,22.17,22.09,22.12,71700.0,21.7537,21.7635,21.685,21.7145,71700.0
2011-02-25 12:30:00,22.11,22.11,22.02,22.11,130800.0,21.7046,21.7046,21.6163,21.7046,130800.0
2011-02-25 13:00:00,22.11,22.24,22.1,22.23,72000.0,21.7046,21.8323,21.6948,21.8224,72000.0
2011-02-25 13:30:00,22.22,22.25,22.2,22.21,119300.0,21.8126,21.8421,21.793,21.8028,119300.0
2011-02-25 14:00:00,22.21,22.28,22.19,22.21,179800.0,21.8028,21.8715,21.7832,21.8028,179800.0
2011-02-25 14:30:00,22.22,22.28,22.19,22.25,132900.0,21.8126,21.8715,21.7832,21.8421,132900.0
2011-02-25 15:00:00,22.25,22.25,22.13,22.2,177300.0,21.8421,21.8421,21.7243,21.793,177300.0
2011-02-25 15:30:00,22.2,22.28,22.18,22.27,279200.0,21.793,21.8715,21.7734,21.8617,279200.0
2011-02-28 09:30:00,22.34,22.55,22.27,22.54,151200.0,21.9304,22.1366,21.8617,22.1268,151200.0
2011-02-28 10:00:00,22.51,22.71,22.48,22.66,247600.0,22.0973,22.2936,22.0679,22.2446,247600.0
2011-02-28 10:30:00,22.67,22.86,22.64,22.86,250900.0,22.2544,22.4409,22.2249,22.4409,250900.0
2011-02-28 11:00:00,22.86,23.01,22.85,22.99,246600.0,22.4409,22.5881,22.4311,22.5685,246600.0
2011-02-28 11:30:00,22.99,23.01,22.87,22.9,162800.0,22.5685,22.5881,22.4507,22.4802,162800.0
2011-02-28 12:00:00,22.9,22.9,22.77,22.83,191500.0,22.4802,22.4802,22.3525,22.4114,191500.0
2011-02-28 12:30:00,22.84,22.87,22.76,22.8,167400.0,22.4213,22.4507,22.3427,22.382,167400.0
2011-02-28 13:00:00,22.79,22.81,22.73,22.73,110000.0,22.3722,22.3918,22.3133,22.3133,110000.0
2011-02-28 13:30:00,22.74,22.8,22.73,22.77,139200.0,22.3231,22.382,22.3133,22.3525,139200.0
2011-02-28 14:00:00,22.76,22.85,22.73,22.84,89900.0,22.3427,22.4311,22.3133,22.4213,89900.0
2011-02-28 14:30:00,22.83,22.86,22.73,22.75,312000.0,22.4114,22.4409,22.3133,22.3329,312000.0
2011-02-28 15:00:00,22.75,22.78,22.71,22.75,302900.0,22.3329,22.3624,22.2936,22.3329,302900.0
2011-02-28 15:30:00,22.75,22.81,22.72,22.8,551100.0,22.3329,22.3918,22.3035,22.382,551100.0
2011-03-01 09:30:00,22.98,23.15,22.78,22.98,247600.0,22.5587,22.7256,22.3624,22.5587,247600.0
2011-03-01 10:00:00,22.98,23.09,22.9,22.92,302900.0,22.5587,22.6667,22.4802,22.4998,302900.0
2011-03-01 10:30:00,22.9,22.94,22.81,22.88,228500.0,22.4802,22.5194,22.3918,22.4605,228500.0
2011-03-01 11:00:00,22.89,22.95,22.71,22.71,146100.0,22.4703,22.5292,22.2936,22.2936,146100.0
2011-03-01 11:30:00,22.71,22.72,22.58,22.59,219200.0,22.2936,22.3035,22.166,22.1758,219200.0
2011-03-01 12:00:00,22.58,22.6,22.46,22.48,111400.0,22.166,22.1857,22.0482,22.0679,111400.0
2011-03-01 12:30:00,22.49,22.62,22.47,22.58,97400.0,22.0777,22.2053,22.058,22.166,97400.0
2011-03-01 13:00:00,22.58,22.64,22.53,22.56,107000.0,22.166,22.2249,22.1169,22.1464,107000.0
2011-03-01 13:30:00,22.56,22.64,22.54,22.62,123000.0,22.1464,22.2249,22.1268,22.2053,123000.0
2011-03-01 14:00:00,22.61,22.61,22.43,22.44,154600.0,22.1955,22.1955,22.0188,22.0286,154600.0
2011-03-01 14:30:00,22.44,22.44,22.34,22.35,173900.0,22.0286,22.0286,21.9304,21.9402,173900.0
2011-03-01 15:00:00,22.35,22.39,22.31,22.35,194600.0,21.9402,21.9795,21.901,21.9402,194600.0
2011-03-01 15:30:00,22.35,22.4,22.32,22.37,408900.0,21.9402,21.9893,21.9108,21.9599,408900.0
2011-03-02 09:30:00,22.44,22.8,22.32,22.71,238300.0,22.0286,22.382,21.9108,22.2936,238300.0
2011-03-02 10:00:00,22.71,22.76,22.64,22.73,213300.0,22.2936,22.3427,22.2249,22.3133,213300.0
2011-03-02 10:30:00,22.73,22.8,22.71,22.73,267400.0,22.3133,22.382,22.2936,22.3133,267400.0
2011-03-02 11:00:00,22.74,22.76,22.59,22.59,132800.0,22.3231,22.3427,22.1758,22.1758,132800.0
2011-03-02 11:30:00,22.6,22.64,22.49,22.5,131200.0,22.1857,22.2249,22.0777,22.0875,131200.0
2011-03-02 12:00:00,22.5,22.67,22.49,22.65,117000.0,22.0875,22.2544,22.0777,22.2347,117000.0
2011-03-02 12:30:00,22.65,22.75,22.65,22.73,75500.0,22.2347,22.3329,22.2347,22.3133,75500.0
2011-03-02 13:00:00,22.73,22.76,22.68,22.74,196400.0,22.3133,22.3427,22.2642,22.3231,196400.0
2011-03-02 13:30:00,22.73,22.75,22.64,22.66,166300.0,22.3133,22.3329,22.2249,22.2446,166300.0
2011-03-02 14:00:00,22.65,22.71,22.58,22.6,239200.0,22.2347,22.2936,22.166,22.1857,239200.0
2011-03-02 14:30:00,22.61,22.72,22.59,22.65,287700.0,22.1955,22.3035,22.1758,22.2347,287700.0
2011-03-02 15:00:00,22.66,22.72,22.65,22.66,176600.0,22.2446,22.3035,22.2347,22.2446,176600.0
2011-03-02 15:30:00,22.66,22.68,22.61,22.65,429100.0,22.2446,22.2642,22.1955,22.2347,429100.0
2011-03-03 09:30:00,22.78,22.92,22.49,22.5,276400.0,22.3624,22.4998,22.0777,22.0875,276400.0
2011-03-03 10:00:00,22.49,22.54,22.32,22.37,189200.0,22.0777,22.1268,21.9108,21.9599,189200.0
2011-03-03 10:30:00,22.37,22.51,22.29,22.48,136200.0,21.9599,22.0973,21.8813,22.0679,136200.0
2011-03-03 11:00:00,22.49,22.53,22.43,22.44,135500.0,22.0777,22.1169,22.0188,22.0286,135500.0
2011-03-03 11:30:00,22.45,22.57,22.45,22.54,141700.0,22.0384,22.1562,22.0384,22.1268,141700.0
2011-03-03 12:00:00,22.54,22.61,22.52,22.6,87300.0,22.1268,22.1955,22.1071,22.1857,87300.0
2011-03-03 12:30:00,22.59,22.72,22.59,22.7,108600.0,22.1758,22.3035,22.1758,22.2838,108600.0
2011-03-03 13:00:00,22.7,22.71,22.65,22.68,52800.0,22.2838,22.2936,22.2347,22.2642,52800.0
2011-03-03 13:30:00,22.68,22.72,22.63,22.66,120500.0,22.2642,22.3035,22.2151,22.2446,120500.0
2011-03-03 14:00:00,22.66,22.74,22.66,22.66,122800.0,22.2446,22.3231,22.2446,22.2446,122800.0
2011-03-03 14:30:00,22.67,22.73,22.66,22.73,111600.0,22.2544,22.3133,22.2446,22.3133,111600.0
2011-03-03 15:00:00,22.73,22.74,22.66,22.66,143100.0,22.3133,22.3231,22.2446,22.2446,143100.0
2011-03-03 15:30:00,22.67,22.67,22.62,22.65,285200.0,22.2544,22.2544,22.2053,22.2347,285200.0
2011-03-04 09:30:00,22.69,22.73,22.43,22.7,190900.0,22.274,22.3133,22.0188,22.2838,190900.0
2011-03-04 10:00:00,22.71,22.75,22.47,22.51,155900.0,22.2936,22.3329,22.058,22.0973,155900.0
2011-03-04 10:30:00,22.51,22.64,22.49,22.6,129200.0,22.0973,22.2249,22.0777,22.1857,129200.0
2011-03-04 11:00:00,22.6,22.62,22.48,22.49,111500.0,22.1857,22.2053,22.0679,22.0777,111500.0
2011-03-04 11:30:00,22.48,22.54,22.36,22.37,118100.0,22.0679,22.1268,21.9501,21.9599,118100.0
2011-03-04 12:00:00,22.37,22.43,22.27,22.28,126700.0,21.9599,22.0188,21.8617,21.8715,126700.0
2011-03-04 12:30:00,22.29,22.39,22.28,22.34,82900.0,21.8813,21.9795,21.8715,21.9304,82900.0
2011-03-04 13:00:00,22.34,22.4,22.34,22.37,74600.0,21.9304,21.9893,21.9304,21.9599,74600.0
2011-03-04 13:30:00,22.37,22.46,22.37,22.45,116100.0,21.9599,22.0482,21.9599,22.0384,116100.0
2011-03-04 14:00:00,22.45,22.45,22.37,22.43,92800.0,22.0384,22.0384,21.9599,22.0188,92800.0
2011-03-04 14:30:00,22.43,22.5,22.41,22.49,80500.0,22.0188,22.0875,21.9991,22.0777,80500.0
2011-03-04 15:00:00,22.49,22.51,22.4,22.41,93400.0,22.0777,22.0973,21.9893,21.9991,93400.0
2011-03-04 15:30:00,22.41,22.52,22.38,22.5,310400.0,21.9991,22.1071,21.9697,22.0875,310400.0
2011-03-07 09:30:00,22.62,22.72,22.49,22.57,115600.0,22.2053,22.3035,22.0777,22.1562,115600.0
2011-03-07 10:00:00,22.57,22.63,22.49,22.6,121400.0,22.1562,22.2151,22.0777,22.1857,121400.0
2011-03-07 10:30:00,22.61,22.63,22.22,22.22,183100.0,22.1955,22.2151,21.8126,21.8126,183100.0
2011-03-07 11:00:00,22.21,22.26,22.09,22.11,137400.0,21.8028,21.8519,21.685,21.7046,137400.0
2011-03-07 11:30:00,22.11,22.18,22.04,22.12,107800.0,21.7046,21.7734,21.6359,21.7145,107800.0
2011-03-07 12:00:00,22.12,22.19,22.06,22.12,101600.0,21.7145,21.7832,21.6556,21.7145,101600.0
2011-03-07 12:30:00,22.12,22.19,22.06,22.06,110400.0,21.7145,21.7832,21.6556,21.6556,110400.0
2011-03-07 13:00:00,22.07,22.12,22.03,22.05,144100.0,21.6654,21.7145,21.6261,21.6457,144100.0
2011-03-07 13:30:00,22.05,22.15,22.03,22.08,93400.0,21.6457,21.7439,21.6261,21.6752,93400.0
2011-03-07 14:00:00,22.08,22.19,22.08,22.18,113400.0,21.6752,21.7832,21.6752,21.7734,113400.0
2011-03-07 14:30:00,22.17,22.23,22.15,22.2,126400.0,21.7635,21.8224,21.7439,21.793,126400.0
2011-03-07 15:00:00,22.19,22.34,22.17,22.31,131800.0,21.7832,21.9304,21.7635,21.901,131800.0
2011-03-07 15:30:00,22.3,22.38,22.25,22.28,260100.0,21.8912,21.9697,21.8421,21.8715,260100.0
2011-03-08 09:30:00,22.33,22.34,22.04,22.2,124400.0,21.9206,21.9304,21.6359,21.793,124400.0
2011-03-08 10:00:00,22.21,22.52,22.2,22.5,112500.0,21.8028,22.1071,21.793,22.0875,112500.0
2011-03-08 10:30:00,22.5,22.52,22.4,22.5,124100.0,22.0875,22.1071,21.9893,22.0875,124100.0
2011-03-08 11:00:00,22.5,22.61,22.4,22.59,114000.0,22.0875,22.1955,21.9893,22.1758,114000.0
2011-03-08 11:30:00,22.59,22.62,22.51,22.6,75000.0,22.1758,22.2053,22.0973,22.1857,75000.0
2011-03-08 12:00:00,22.6,22.64,22.57,22.58,55300.0,22.1857,22.2249,22.1562,22.166,55300.0
2011-03-08 12:30:00,22.58,22.59,22.49,22.5,55400.0,22.166,22.1758,22.0777,22.0875,55400.0
2011-03-08 13:00:00,22.49,22.55,22.49,22.54,39800.0,22.0777,22.1366,22.0777,22.1268,39800.0
2011-03-08 13:30:00,22.53,22.55,22.49,22.54,47800.0,22.1169,22.1366,22.0777,22.1268,47800.0
2011-03-08 14:00:00,22.54,22.55,22.44,22.46,82800.0,22.1268,22.1366,22.0286,22.0482,82800.0
2011-03-08 14:30:00,22.47,22.54,22.41,22.51,82800.0,22.058,22.1268,21.9991,22.0973,82800.0
2011-03-08 15:00:00,22.52,22.58,22.46,22.55,122000.0,22.1071,22.166,22.0482,22.1366,122000.0
2011-03-08 15:30:00,22.55,22.59,22.5,22.51,222300.0,22.1366,22.1758,22.0875,22.0973,222300.0
2011-03-09 09:30:00,22.5,22.6,22.37,22.48,115000.0,22.0875,22.1857,21.9599,22.0679,115000.0
2011-03-09 10:00:00,22.48,22.6,22.41,22.56,90000.0,22.0679,22.1857,21.9991,22.1464,90000.0
2011-03-09 10:30:00,22.57,22.6,22.36,22.38,96400.0,22.1562,22.1857,21.9501,21.9697,96400.0
2011-03-09 11:00:00,22.38,22.52,22.33,22.43,54900.0,21.9697,22.1071,21.9206,22.0188,54900.0
2011-03-09 11:30:00,22.43,22.55,22.33,22.51,47700.0,22.0188,22.1366,21.9206,22.0973,47700.0
2011-03-09 12:00:00,22.53,22.59,22.43,22.45,39700.0,22.1169,22.1758,22.0188,22.0384,39700.0
2011-03-09 12:30:00,22.44,22.48,22.39,22.44,46000.0,22.0286,22.0679,21.9795,22.0286,46000.0
2011-03-09 13:00:00,22.44,22.49,22.41,22.47,28300.0,22.0286,22.0777,21.9991,22.058,28300.0
2011-03-09 13:30:00,22.47,22.48,22.37,22.39,35400.0,22.058,22.0679,21.9599,21.9795,35400.0
2011-03-09 14:00:00,22.4,22.48,22.39,22.45,39600.0,21.9893,22.0679,21.9795,22.0384,39600.0
2011-03-09 14:30:00,22.44,22.48,22.38,22.46,40500.0,22.0286,22.0679,21.9697,22.0482,40500.0
2011-03-09 15:00:00,22.47,22.54,22.44,22.47,92300.0,22.058,22.1268,22.0286,22.058,92300.0
2011-03-09 15:30:00,22.47,22.5,22.41,22.46,148400.0,22.058,22.0875,21.9991,22.0482,148400.0
2011-03-10 09:30:00,22.15,22.15,21.79,21.82,121500.0,21.7439,21.7439,21.3905,21.42,121500.0
2011-03-10 10:00:00,21.83,21.87,21.73,21.78,110300.0,21.4298,21.469,21.3316,21.3807,110300.0
2011-03-10 10:30:00,21.79,21.82,21.68,21.8,67700.0,21.3905,21.42,21.2825,21.4003,67700.0
2011-03-10 11:00:00,21.8,21.89,21.76,21.85,53900.0,21.4003,21.4887,21.3611,21.4494,53900.0
2011-03-10 11:30:00,21.84,21.99,21.82,21.96,61100.0,21.4396,21.5868,21.42,21.5574,61100.0
2011-03-10 12:00:00,21.96,21.97,21.86,21.88,59900.0,21.5574,21.5672,21.4592,21.4789,59900.0
2011-03-10 12:30:00,21.88,21.97,21.85,21.97,50200.0,21.4789,21.5672,21.4494,21.5672,50200.0
2011-03-10 13:00:00,21.96,22.0,21.88,21.88,48200.0,21.5574,21.5967,21.4789,21.4789,48200.0
2011-03-10 13:30:00,21.88,21.89,21.77,21.86,172300.0,21.4789,21.4887,21.3709,21.4592,172300.0
2011-03-10 14:00:00,21.86,21.93,21.81,21.81,66100.0,21.4592,21.5279,21.4101,21.4101,66100.0
2011-03-10 14:30:00,21.82,21.94,21.82,21.9,81700.0,21.42,21.5378,21.42,21.4985,81700.0
2011-03-10 15:00:00,21.9,21.9,21.8,21.81,94600.0,21.4985,21.4985,21.4003,21.4101,94600.0
2011-03-10 15:30:00,21.8,21.88,21.77,21.78,220000.0,21.4003,21.4789,21.3709,21.3807,220000.0
2011-03-11 09:30:00,21.81,21.82,21.59,21.77,134300.0,21.4101,21.42,21.1942,21.3709,134300.0
2011-03-11 10:00:00,21.76,22.05,21.74,21.95,192200.0,21.3611,21.6457,21.3414,21.5476,192200.0
2011-03-11 10:30:00,21.95,22.04,21.92,22.04,122000.0,21.5476,21.6359,21.5181,21.6359,122000.0
2011-03-11 11:00:00,22.05,22.09,21.99,22.04,97800.0,21.6457,21.685,21.5868,21.6359,97800.0
2011-03-11 11:30:00,22.04,22.13,22.02,22.13,124100.0,21.6359,21.7243,21.6163,21.7243,124100.0
2011-03-11 12:00:00,22.13,22.18,22.1,22.13,122700.0,21.7243,21.7734,21.6948,21.7243,122700.0
2011-03-11 12:30:00,22.13,22.21,22.1,22.2,113100.0,21.7243,21.8028,21.6948,21.793,113100.0
2011-03-11 13:00:00,22.19,22.21,22.13,22.18,92800.0,21.7832,21.8028,21.7243,21.7734,92800.0
2011-03-11 13:30:00,22.19,22.26,22.17,22.24,89000.0,21.7832,21.8519,21.7635,21.8323,89000.0
2011-03-11 14:00:00,22.24,22.27,22.2,22.27,111900.0,21.8323,21.8617,21.793,21.8617,111900.0
2011-03-11 14:30:00,22.26,22.3,22.23,22.25,126500.0,21.8519,21.8912,21.8224,21.8421,126500.0
2011-03-11 15:00:00,22.25,22.31,22.24,22.3,126200.0,21.8421,21.901,21.8323,21.8912,126200.0
2011-03-11 15:30:00,22.3,22.35,22.25,22.34,527300.0,21.8912,21.9402,21.8421,21.9304,527300.0
2011-03-14 09:30:00,22.11,22.45,22.05,22.42,232800.0,21.7046,22.0384,21.6457,22.009,232800.0
2011-03-14 10:00:00,22.42,22.45,22.29,22.34,134600.0,22.009,22.0384,21.8813,21.9304,134600.0
2011-03-14 10:30:00,22.35,22.35,22.14,22.15,226800.0,21.9402,21.9402,21.7341,21.7439,226800.0
2011-03-14 11:00:00,22.15,22.2,21.98,21.98,178500.0,21.7439,21.793,21.577,21.577,178500.0
2011-03-14 11:30:00,21.98,22.05,21.95,22.0,172700.0,21.577,21.6457,21.5476,21.5967,172700.0
2011-03-14 12:00:00,22.0,22.03,21.95,22.0,119400.0,21.5967,21.6261,21.5476,21.5967,119400.0
2011-03-14 12:30:00,22.01,22.01,21.97,22.01,122200.0,21.6065,21.6065,21.5672,21.6065,122200.0
2011-03-14 13:00:00,22.01,22.09,22.0,22.0,113400.0,21.6065,21.685,21.5967,21.5967,113400.0
2011-03-14 13:30:00,22.0,22.04,21.99,21.99,129200.0,21.5967,21.6359,21.5868,21.5868,129200.0
2011-03-14 14:00:00,22.0,22.11,21.99,22.11,226000.0,21.5967,21.7046,21.5868,21.7046,226000.0
2011-03-14 14:30:00,22.11,22.11,21.98,21.99,208200.0,21.7046,21.7046,21.577,21.5868,208200.0
2011-03-14 15:00:00,22.0,22.12,21.99,22.07,167800.0,21.5967,21.7145,21.5868,21.6654,167800.0
2011-03-14 15:30:00,22.07,22.13,22.05,22.09,443100.0,21.6654,21.7243,21.6457,21.685,443100.0
2011-03-15 09:30:00,21.43,21.91,21.36,21.73,293700.0,21.0371,21.5083,20.9684,21.3316,293700.0
2011-03-15 10:00:00,21.74,21.91,21.74,21.91,253000.0,21.3414,21.5083,21.3414,21.5083,253000.0
2011-03-15 10:30:00,21.91,22.02,21.81,21.89,207200.0,21.5083,21.6163,21.4101,21.4887,207200.0
2011-03-15 11:00:00,21.89,21.89,21.75,21.85,131600.0,21.4887,21.4887,21.3512,21.4494,131600.0
2011-03-15 11:30:00,21.85,21.92,21.81,21.85,82300.0,21.4494,21.5181,21.4101,21.4494,82300.0
2011-03-15 12:00:00,21.84,21.91,21.82,21.86,77000.0,21.4396,21.5083,21.42,21.4592,77000.0
2011-03-15 12:30:00,21.86,21.86,21.7,21.75,82300.0,21.4592,21.4592,21.3022,21.3512,82300.0
2011-03-15 13:00:00,21.76,21.77,21.7,21.71,67100.0,21.3611,21.3709,21.3022,21.312,67100.0
2011-03-15 13:30:00,21.71,21.8,21.71,21.8,133400.0,21.312,21.4003,21.312,21.4003,133400.0
2011-03-15 14:00:00,21.79,21.83,21.72,21.82,164500.0,21.3905,21.4298,21.3218,21.42,164500.0
2011-03-15 14:30:00,21.83,21.84,21.76,21.76,227300.0,21.4298,21.4396,21.3611,21.3611,227300.0
2011-03-15 15:00:00,21.77,21.96,21.77,21.96,192900.0,21.3709,21.5574,21.3709,21.5574,192900.0
2011-03-15 15:30:00,21.96,21.99,21.82,21.83,315500.0,21.5574,21.5868,21.42,21.4298,315500.0
2011-03-16 09:30:00,21.81,22.0,21.75,21.88,172700.0,21.4101,21.5967,21.3512,21.4789,172700.0
2011-03-16 10:00:00,21.89,22.02,21.76,21.83,140600.0,21.4887,21.6163,21.3611,21.4298,140600.0
2011-03-16 10:30:00,21.82,21.83,21.61,21.62,79500.0,21.42,21.4298,21.2138,21.2236,79500.0
2011-03-16 11:00:00,21.62,21.72,21.42,21.64,257400.0,21.2236,21.3218,21.0273,21.2433,257400.0
2011-03-16 11:30:00,21.64,21.67,21.54,21.58,76500.0,21.2433,21.2727,21.1451,21.1844,76500.0
2011-03-16 12:00:00,21.57,21.58,21.44,21.54,193700.0,21.1745,21.1844,21.0469,21.1451,193700.0
2011-03-16 12:30:00,21.55,21.55,21.43,21.46,210100.0,21.1549,21.1549,21.0371,21.0666,210100.0
2011-03-16 13:00:00,21.47,21.48,21.37,21.41,134500.0,21.0764,21.0862,20.9782,21.0175,134500.0
2011-03-16 13:30:00,21.4,21.4,21.31,21.33,103500.0,21.0077,21.0077,20.9193,20.9389,103500.0
2011-03-16 14:00:00,21.32,21.32,20.98,21.19,335400.0,20.9291,20.9291,20.5954,20.8015,335400.0
2011-03-16 14:30:00,21.19,21.46,21.18,21.4,143200.0,20.8015,21.0666,20.7917,21.0077,143200.0
2011-03-16 15:00:00,21.39,21.45,21.31,21.34,162100.0,20.9978,21.0567,20.9193,20.9488,162100.0
2011-03-16 15:30:00,21.34,21.42,21.31,21.31,258500.0,20.9488,21.0273,20.9193,20.9193,258500.0
2011-03-17 09:30:00,21.71,21.76,21.52,21.54,106800.0,21.312,21.3611,21.1255,21.1451,106800.0
2011-03-17 10:00:00,21.54,21.76,21.5,21.68,184300.0,21.1451,21.3611,21.1058,21.2825,184300.0
2011-03-17 10:30:00,21.68,21.7,21.54,21.57,154900.0,21.2825,21.3022,21.1451,21.1745,154900.0
2011-03-17 11:00:00,21.57,21.7,21.56,21.57,135300.0,21.1745,21.3022,21.1647,21.1745,135300.0
2011-03-17 11:30:00,21.58,21.63,21.51,21.51,74700.0,21.1844,21.2334,21.1156,21.1156,74700.0
2011-03-17 12:00:00,21.51,21.54,21.49,21.52,106900.0,21.1156,21.1451,21.096,21.1255,106900.0
2011-03-17 12:30:00,21.53,21.6,21.5,21.59,47000.0,21.1353,21.204,21.1058,21.1942,47000.0
2011-03-17 13:00:00,21.58,21.66,21.5,21.5,69200.0,21.1844,21.2629,21.1058,21.1058,69200.0
2011-03-17 13:30:00,21.49,21.56,21.44,21.49,65800.0,21.096,21.1647,21.0469,21.096,65800.0
2011-03-17 14:00:00,21.5,21.57,21.47,21.54,69500.0,21.1058,21.1745,21.0764,21.1451,69500.0
2011-03-17 14:30:00,21.54,21.59,21.5,21.54,93000.0,21.1451,21.1942,21.1058,21.1451,93000.0
2011-03-17 15:00:00,21.55,21.6,21.49,21.51,125000.0,21.1549,21.204,21.096,21.1156,125000.0
2011-03-17 15:30:00,21.51,21.62,21.5,21.53,250900.0,21.1156,21.2236,21.1058,21.1353,250900.0
2011-03-18 09:30:00,21.8,21.87,21.56,21.58,343700.0,21.4003,21.469,21.1647,21.1844,343700.0
2011-03-18 10:00:00,21.59,21.71,21.55,21.63,76700.0,21.1942,21.312,21.1549,21.2334,76700.0
2011-03-18 10:30:00,21.63,21.83,21.63,21.8,60200.0,21.2334,21.4298,21.2334,21.4003,60200.0
2011-03-18 11:00:00,21.79,21.84,21.68,21.69,79100.0,21.3905,21.4396,21.2825,21.2923,79100.0
2011-03-18 11:30:00,21.69,21.75,21.61,21.73,88500.0,21.2923,21.3512,21.2138,21.3316,88500.0
2011-03-18 12:00:00,21.73,21.74,21.65,21.67,49500.0,21.3316,21.3414,21.2531,21.2727,49500.0
2011-03-18 12:30:00,21.67,21.7,21.65,21.66,53200.0,21.2727,21.3022,21.2531,21.2629,53200.0
2011-03-18 13:00:00,21.66,21.75,21.66,21.73,73800.0,21.2629,21.3512,21.2629,21.3316,73800.0
2011-03-18 13:30:00,21.74,21.77,21.64,21.66,76100.0,21.3414,21.3709,21.2433,21.2629,76100.0
2011-03-18 14:00:00,21.67,21.68,21.57,21.6,62000.0,21.2727,21.2825,21.1745,21.204,62000.0
2011-03-18 14:30:00,21.61,21.65,21.53,21.56,80100.0,21.2138,21.2531,21.1353,21.1647,80100.0
2011-03-18 15:00:00,21.56,21.58,21.52,21.52,87900.0,21.1647,21.1844,21.1255,21.1255,87900.0
2011-03-18 15:30:00,21.53,21.7,21.52,21.66,457900.0,21.1353,21.3022,21.1255,21.2629,457900.0
2011-03-21 09:30:00,21.87,22.0,21.78,21.93,227600.0,21.469,21.5967,21.3807,21.5279,227600.0
2011-03-21 10:00:00,21.92,22.0,21.9,21.99,138400.0,21.5181,21.5967,21.4985,21.5868,138400.0
2011-03-21 10:30:00,21.99,22.18,21.99,22.18,156100.0,21.5868,21.7734,21.5868,21.7734,156100.0
2011-03-21 11:00:00,22.18,22.22,22.13,22.13,91900.0,21.7734,21.8126,21.7243,21.7243,91900.0
2011-03-21 11:30:00,22.13,22.15,22.11,22.14,28400.0,21.7243,21.7439,21.7046,21.7341,28400.0
2011-03-21 12:00:00,22.15,22.19,22.09,22.11,123500.0,21.7439,21.7832,21.685,21.7046,123500.0
2011-03-21 12:30:00,22.11,22.17,22.07,22.09,80500.0,21.7046,21.7635,21.6654,21.685,80500.0
2011-03-21 13:00:00,22.09,22.13,22.04,22.06,62400.0,21.685,21.7243,21.6359,21.6556,62400.0
2011-03-21 13:30:00,22.06,22.12,22.04,22.11,63300.0,21.6556,21.7145,21.6359,21.7046,63300.0
2011-03-21 14:00:00,22.1,22.14,22.08,22.11,76000.0,21.6948,21.7341,21.6752,21.7046,76000.0
2011-03-21 14:30:00,22.11,22.12,22.06,22.1,60400.0,21.7046,21.7145,21.6556,21.6948,60400.0
2011-03-21 15:00:00,22.1,22.14,22.05,22.06,83200.0,21.6948,21.7341,21.6457,21.6556,83200.0
2011-03-21 15:30:00,22.07,22.13,22.06,22.1,194600.0,21.6654,21.7243,21.6556,21.6948,194600.0
2011-03-22 09:30:00,22.09,22.2,22.03,22.08,135100.0,21.685,21.793,21.6261,21.6752,135100.0
2011-03-22 10:00:00,22.07,22.22,22.06,22.2,78700.0,21.6654,21.8126,21.6556,21.793,78700.0
2011-03-22 10:30:00,22.2,22.21,22.03,22.07,80600.0,21.793,21.8028,21.6261,21.6654,80600.0
2011-03-22 11:00:00,22.05,22.13,21.97,22.0,132900.0,21.6457,21.7243,21.5672,21.5967,132900.0
2011-03-22 11:30:00,21.99,22.01,21.92,21.93,84300.0,21.5868,21.6065,21.5181,21.5279,84300.0
2011-03-22 12:00:00,21.93,21.94,21.85,21.86,133200.0,21.5279,21.5378,21.4494,21.4592,133200.0
2011-03-22 12:30:00,21.87,21.87,21.79,21.86,44600.0,21.469,21.469,21.3905,21.4592,44600.0
2011-03-22 13:00:00,21.85,21.9,21.83,21.84,60400.0,21.4494,21.4985,21.4298,21.4396,60400.0
2011-03-22 13:30:00,21.84,21.94,21.83,21.92,48100.0,21.4396,21.5378,21.4298,21.5181,48100.0
2011-03-22 14:00:00,21.92,21.95,21.81,21.86,93300.0,21.5181,21.5476,21.4101,21.4592,93300.0
2011-03-22 14:30:00,21.87,21.91,21.84,21.86,61000.0,21.469,21.5083,21.4396,21.4592,61000.0
2011-03-22 15:00:00,21.86,21.92,21.85,21.91,47300.0,21.4592,21.5181,21.4494,21.5083,47300.0
2011-03-22 15:30:00,21.91,21.93,21.85,21.86,279200.0,21.5083,21.5279,21.4494,21.4592,279200.0
2011-03-23 09:30:00,21.83,21.92,21.64,21.7,77500.0,21.4298,21.5181,21.2433,21.3022,77500.0
2011-03-23 10:00:00,21.71,21.83,21.56,21.83,94400.0,21.312,21.4298,21.1647,21.4298,94400.0
2011-03-23 10:30:00,21.83,21.86,21.72,21.81,76300.0,21.4298,21.4592,21.3218,21.4101,76300.0
2011-03-23 11:00:00,21.81,21.96,21.77,21.92,73800.0,21.4101,21.5574,21.3709,21.5181,73800.0
2011-03-23 11:30:00,21.92,21.94,21.79,21.79,53800.0,21.5181,21.5378,21.3905,21.3905,53800.0
2011-03-23 12:00:00,21.8,21.91,21.79,21.89,45000.0,21.4003,21.5083,21.3905,21.4887,45000.0
2011-03-23 12:30:00,21.9,21.94,21.88,21.9,51100.0,21.4985,21.5378,21.4789,21.4985,51100.0
2011-03-23 13:00:00,21.91,21.91,21.83,21.88,55600.0,21.5083,21.5083,21.4298,21.4789,55600.0
2011-03-23 13:30:00,21.89,22.11,21.89,22.08,179300.0,21.4887,21.7046,21.4887,21.6752,179300.0
2011-03-23 14:00:00,22.08,22.09,22.06,22.08,59000.0,21.6752,21.685,21.6556,21.6752,59000.0
2011-03-23 14:30:00,22.08,22.19,22.08,22.18,95500.0,21.6752,21.7832,21.6752,21.7734,95500.0
2011-03-23 15:00:00,22.17,22.24,22.14,22.19,141900.0,21.7635,21.8323,21.7341,21.7832,141900.0
2011-03-23 15:30:00,22.19,22.19,22.1,22.1,160700.0,21.7832,21.7832,21.6948,21.6948,160700.0
2011-03-24 09:30:00,22.24,22.36,22.18,22.32,133100.0,21.8323,21.9501,21.7734,21.9108,133100.0
2011-03-24 10:00:00,22.31,22.45,22.23,22.45,159300.0,21.901,22.0384,21.8224,22.0384,159300.0
2011-03-24 10:30:00,22.45,22.63,22.43,22.63,187300.0,22.0384,22.2151,22.0188,22.2151,187300.0
2011-03-24 11:00:00,22.63,22.73,22.61,22.62,130000.0,22.2151,22.3133,22.1955,22.2053,130000.0
2011-03-24 11:30:00,22.61,22.67,22.58,22.61,76100.0,22.1955,22.2544,22.166,22.1955,76100.0
2011-03-24 12:00:00,22.61,22.7,22.61,22.7,105600.0,22.1955,22.2838,22.1955,22.2838,105600.0
2011-03-24 12:30:00,22.7,22.7,22.56,22.56,51200.0,22.2838,22.2838,22.1464,22.1464,51200.0
2011-03-24 13:00:00,22.57,22.6,22.55,22.56,46400.0,22.1562,22.1857,22.1366,22.1464,46400.0
2011-03-24 13:30:00,22.56,22.59,22.54,22.56,65300.0,22.1464,22.1758,22.1268,22.1464,65300.0
2011-03-24 14:00:00,22.56,22.57,22.55,22.55,27700.0,22.1464,22.1562,22.1366,22.1366,27700.0
2011-03-24 14:30:00,22.55,22.6,22.52,22.53,76100.0,22.1366,22.1857,22.1071,22.1169,76100.0
2011-03-24 15:00:00,22.54,22.6,22.53,22.59,89100.0,22.1268,22.1857,22.1169,22.1758,89100.0
2011-03-24 15:30:00,22.58,22.61,22.53,22.59,279700.0,22.166,22.1955,22.1169,22.1758,279700.0
2011-03-25 09:30:00,22.68,22.79,22.61,22.78,129800.0,22.2642,22.3722,22.1955,22.3624,129800.0
2011-03-25 10:00:00,22.77,22.78,22.51,22.62,85400.0,22.3525,22.3624,22.0973,22.2053,85400.0
2011-03-25 10:30:00,22.61,22.78,22.61,22.73,108700.0,22.1955,22.3624,22.1955,22.3133,108700.0
2011-03-25 11:00:00,22.74,22.84,22.72,22.82,154000.0,22.3231,22.4213,22.3035,22.4016,154000.0
2011-03-25 11:30:00,22.82,22.87,22.8,22.85,93500.0,22.4016,22.4507,22.382,22.4311,93500.0
2011-03-25 12:00:00,22.85,22.86,22.74,22.75,132600.0,22.4311,22.4409,22.3231,22.3329,132600.0
2011-03-25 12:30:00,22.75,22.75,22.66,22.66,37300.0,22.3329,22.3329,22.2446,22.2446,37300.0
2011-03-25 13:00:00,22.66,22.66,22.61,22.61,39400.0,22.2446,22.2446,22.1955,22.1955,39400.0
2011-03-25 13:30:00,22.62,22.63,22.57,22.6,51300.0,22.2053,22.2151,22.1562,22.1857,51300.0
2011-03-25 14:00:00,22.6,22.61,22.57,22.57,42400.0,22.1857,22.1955,22.1562,22.1562,42400.0
2011-03-25 14:30:00,22.58,22.58,22.53,22.58,43400.0,22.166,22.166,22.1169,22.166,43400.0
2011-03-25 15:00:00,22.57,22.6,22.54,22.55,53800.0,22.1562,22.1857,22.1268,22.1366,53800.0
2011-03-25 15:30:00,22.55,22.57,22.49,22.53,125700.0,22.1366,22.1562,22.0777,22.1169,125700.0
2011-03-28 09:30:00,22.51,22.51,22.32,22.38,128700.0,22.0973,22.0973,21.9108,21.9697,128700.0
2011-03-28 10:00:00,22.38,22.45,22.21,22.24,142900.0,21.9697,22.0384,21.8028,21.8323,142900.0
2011-03-28 10:30:00,22.23,22.24,22.11,22.12,92400.0,21.8224,21.8323,21.7046,21.7145,92400.0
2011-03-28 11:00:00,22.13,22.14,22.06,22.12,58300.0,21.7243,21.7341,21.6556,21.7145,58300.0
2011-03-28 11:30:00,22.12,22.12,22.07,22.11,53800.0,21.7145,21.7145,21.6654,21.7046,53800.0
2011-03-28 12:00:00,22.1,22.19,22.1,22.14,62800.0,21.6948,21.7832,21.6948,21.7341,62800.0
2011-03-28 12:30:00,22.14,22.2,22.13,22.13,66100.0,21.7341,21.793,21.7243,21.7243,66100.0
2011-03-28 13:00:00,22.13,22.15,22.11,22.13,71500.0,21.7243,21.7439,21.7046,21.7243,71500.0
2011-03-28 13:30:00,22.13,22.13,22.04,22.05,93500.0,21.7243,21.7243,21.6359,21.6457,93500.0
2011-03-28 14:00:00,22.05,22.07,22.04,22.07,51600.0,21.6457,21.6654,21.6359,21.6654,51600.0
2011-03-28 14:30:00,22.06,22.09,22.01,22.02,101500.0,21.6556,21.685,21.6065,21.6163,101500.0
2011-03-28 15:00:00,22.01,22.05,22.01,22.04,83000.0,21.6065,21.6457,21.6065,21.6359,83000.0
2011-03-28 15:30:00,22.04,22.05,21.93,21.95,188200.0,21.6359,21.6457,21.5279,21.5476,188200.0
2011-03-29 09:30:00,21.95,22.07,21.74,21.94,217100.0,21.5476,21.6654,21.3414,21.5378,217100.0
2011-03-29 10:00:00,21.93,22.07,21.88,22.03,126400.0,21.5279,21.6654,21.4789,21.6261,126400.0
2011-03-29 10:30:00,22.02,22.29,22.02,22.21,153000.0,21.6163,21.8813,21.6163,21.8028,153000.0
2011-03-29 11:00:00,22.19,22.33,22.17,22.2,106700.0,21.7832,21.9206,21.7635,21.793,106700.0
2011-03-29 11:30:00,22.2,22.25,22.15,22.23,63800.0,21.793,21.8421,21.7439,21.8224,63800.0
2011-03-29 12:00:00,22.22,22.23,22.11,22.13,70700.0,21.8126,21.8224,21.7046,21.7243,70700.0
2011-03-29 12:30:00,22.13,22.14,22.04,22.07,96500.0,21.7243,21.7341,21.6359,21.6654,96500.0
2011-03-29 13:00:00,22.08,22.17,22.07,22.17,80100.0,21.6752,21.7635,21.6654,21.7635,80100.0
2011-03-29 13:30:00,22.17,22.19,22.15,22.17,78900.0,21.7635,21.7832,21.7439,21.7635,78900.0
2011-03-29 14:00:00,22.18,22.27,22.17,22.25,156700.0,21.7734,21.8617,21.7635,21.8421,156700.0
2011-03-29 14:30:00,22.25,22.3,22.24,22.29,75500.0,21.8421,21.8912,21.8323,21.8813,75500.0
2011-03-29 15:00:00,22.3,22.33,22.28,22.29,114600.0,21.8912,21.9206,21.8715,21.8813,114600.0
2011-03-29 15:30:00,22.29,22.3,22.18,22.2,398500.0,21.8813,21.8912,21.7734,21.793,398500.0
2011-03-30 09:30:00,22.34,22.5,22.33,22.49,98700.0,21.9304,22.0875,21.9206,22.0777,98700.0
2011-03-30 10:00:00,22.48,22.49,22.37,22.37,127100.0,22.0679,22.0777,21.9599,21.9599,127100.0
2011-03-30 10:30:00,22.36,22.43,22.36,22.39,144100.0,21.9501,22.0188,21.9501,21.9795,144100.0
2011-03-30 11:00:00,22.4,22.44,22.35,22.39,142400.0,21.9893,22.0286,21.9402,21.9795,142400.0
2011-03-30 11:30:00,22.38,22.41,22.36,22.38,53900.0,21.9697,21.9991,21.9501,21.9697,53900.0
2011-03-30 12:00:00,22.38,22.46,22.35,22.43,113000.0,21.9697,22.0482,21.9402,22.0188,113000.0
2011-03-30 12:30:00,22.43,22.46,22.41,22.42,47700.0,22.0188,22.0482,21.9991,22.009,47700.0
2011-03-30 13:00:00,22.43,22.53,22.42,22.5,147000.0,22.0188,22.1169,22.009,22.0875,147000.0
2011-03-30 13:30:00,22.51,22.51,22.43,22.46,88600.0,22.0973,22.0973,22.0188,22.0482,88600.0
2011-03-30 14:00:00,22.46,22.49,22.44,22.45,47200.0,22.0482,22.0777,22.0286,22.0384,47200.0
2011-03-30 14:30:00,22.45,22.48,22.41,22.47,64800.0,22.0384,22.0679,21.9991,22.058,64800.0
2011-03-30 15:00:00,22.46,22.51,22.45,22.48,81600.0,22.0482,22.0973,22.0384,22.0679,81600.0
2011-03-30 15:30:00,22.47,22.5,22.41,22.44,194400.0,22.058,22.0875,21.9991,22.0286,194400.0
2011-03-31 09:30:00,22.45,22.6,22.42,22.53,262600.0,22.0384,22.1857,22.009,22.1169,262600.0
2011-03-31 10:00:00,22.52,22.55,22.43,22.43,75900.0,22.1071,22.1366,22.0188,22.0188,75900.0
2011-03-31 10:30:00,22.44,22.52,22.42,22.48,49700.0,22.0286,22.1071,22.009,22.0679,49700.0
2011-03-31 11:00:00,22.49,22.49,22.39,22.45,49000.0,22.0777,22.0777,21.9795,22.0384,49000.0
2011-03-31 11:30:00,22.45,22.48,22.4,22.46,39400.0,22.0384,22.0679,21.9893,22.0482,39400.0
2011-03-31 12:00:00,22.46,22.49,22.45,22.48,27700.0,22.0482,22.0777,22.0384,22.0679,27700.0
2011-03-31 12:30:00,22.48,22.5,22.44,22.5,59800.0,22.0679,22.0875,22.0286,22.0875,59800.0
2011-03-31 13:00:00,22.49,22.5,22.42,22.42,97100.0,22.0777,22.0875,22.009,22.009,97100.0
2011-03-31 13:30:00,22.43,22.46,22.41,22.41,38800.0,22.0188,22.0482,21.9991,21.9991,38800.0
2011-03-31 14:00:00,22.42,22.48,22.41,22.44,30800.0,22.009,22.0679,21.9991,22.0286,30800.0
2011-03-31 14:30:00,22.44,22.48,22.42,22.43,67700.0,22.0286,22.0679,22.009,22.0188,67700.0
2011-03-31 15:00:00,22.43,22.44,22.38,22.39,135500.0,22.0188,22.0286,21.9697,21.9795,135500.0
2011-03-31 15:30:00,22.39,22.47,22.35,22.42,318900.0,21.9795,22.058,21.9402,22.009,318900.0
2011-04-01 09:30:00,22.6,22.76,22.59,22.76,145000.0,22.1857,22.3427,22.1758,22.3427,145000.0
2011-04-01 10:00:00,22.74,22.77,22.62,22.65,141000.0,22.3231,22.3525,22.2053,22.2347,141000.0
2011-04-01 10:30:00,22.66,22.7,22.56,22.64,46200.0,22.2446,22.2838,22.1464,22.2249,46200.0
2011-04-01 11:00:00,22.66,22.68,22.55,22.6,93000.0,22.2446,22.2642,22.1366,22.1857,93000.0
2011-04-01 11:30:00,22.6,22.61,22.53,22.56,49000.0,22.1857,22.1955,22.1169,22.1464,49000.0
2011-04-01 12:00:00,22.56,22.63,22.51,22.63,35400.0,22.1464,22.2151,22.0973,22.2151,35400.0
2011-04-01 12:30:00,22.63,22.68,22.6,22.67,48400.0,22.2151,22.2642,22.1857,22.2544,48400.0
2011-04-01 13:00:00,22.67,22.68,22.6,22.64,44500.0,22.2544,22.2642,22.1857,22.2249,44500.0
2011-04-01 13:30:00,22.64,22.66,22.6,22.61,40100.0,22.2249,22.2446,22.1857,22.1955,40100.0
2011-04-01 14:00:00,22.61,22.67,22.6,22.66,48100.0,22.1955,22.2544,22.1857,22.2446,48100.0
2011-04-01 14:30:00,22.66,22.71,22.64,22.69,93700.0,22.2446,22.2936,22.2249,22.274,93700.0
2011-04-01 15:00:00,22.68,22.71,22.65,22.71,153100.0,22.2642,22.2936,22.2347,22.2936,153100.0
2011-04-01 15:30:00,22.71,22.79,22.7,22.76,348800.0,22.2936,22.3722,22.2838,22.3427,348800.0
2011-04-04 09:30:00,22.82,22.98,22.7,22.72,88800.0,22.4016,22.5587,22.2838,22.3035,88800.0
2011-04-04 10:00:00,22.72,22.8,22.69,22.75,69700.0,22.3035,22.382,22.274,22.3329,69700.0
2011-04-04 10:30:00,22.75,22.83,22.75,22.8,129700.0,22.3329,22.4114,22.3329,22.382,129700.0
2011-04-04 11:00:00,22.8,22.81,22.7,22.71,54200.0,22.382,22.3918,22.2838,22.2936,54200.0
2011-04-04 11:30:00,22.72,22.75,22.7,22.7,51500.0,22.3035,22.3329,22.2838,22.2838,51500.0
2011-04-04 12:00:00,22.71,22.77,22.7,22.75,45200.0,22.2936,22.3525,22.2838,22.3329,45200.0
2011-04-04 12:30:00,22.75,22.78,22.67,22.69,132300.0,22.3329,22.3624,22.2544,22.274,132300.0
2011-04-04 13:00:00,22.69,22.69,22.61,22.62,98000.0,22.274,22.274,22.1955,22.2053,98000.0
2011-04-04 13:30:00,22.62,22.63,22.57,22.62,92200.0,22.2053,22.2151,22.1562,22.2053,92200.0
2011-04-04 14:00:00,22.63,22.63,22.57,22.59,96300.0,22.2151,22.2151,22.1562,22.1758,96300.0
2011-04-04 14:30:00,22.6,22.61,22.56,22.58,49200.0,22.1857,22.1955,22.1464,22.166,49200.0
2011-04-04 15:00:00,22.59,22.6,22.55,22.6,74900.0,22.1758,22.1857,22.1366,22.1857,74900.0
2011-04-04 15:30:00,22.6,22.61,22.54,22.6,163600.0,22.1857,22.1955,22.1268,22.1857,163600.0
2011-04-05 09:30:00,22.51,22.58,22.3,22.42,115800.0,22.0973,22.166,21.8912,22.009,115800.0
2011-04-05 10:00:00,22.42,22.57,22.36,22.57,108400.0,22.009,22.1562,21.9501,22.1562,108400.0
2011-04-05 10:30:00,22.57,22.63,22.56,22.6,57200.0,22.1562,22.2151,22.1464,22.1857,57200.0
2011-04-05 11:00:00,22.6,22.66,22.55,22.66,69600.0,22.1857,22.2446,22.1366,22.2446,69600.0
2011-04-05 11:30:00,22.66,22.66,22.47,22.57,110600.0,22.2446,22.2446,22.058,22.1562,110600.0
2011-04-05 12:00:00,22.56,22.57,22.39,22.4,111800.0,22.1464,22.1562,21.9795,21.9893,111800.0
2011-04-05 12:30:00,22.4,22.41,22.36,22.4,119900.0,21.9893,21.9991,21.9501,21.9893,119900.0
2011-04-05 13:00:00,22.4,22.4,22.28,22.28,76500.0,21.9893,21.9893,21.8715,21.8715,76500.0
2011-04-05 13:30:00,22.29,22.34,22.26,22.27,142300.0,21.8813,21.9304,21.8519,21.8617,142300.0
2011-04-05 14:00:00,22.27,22.33,22.25,22.31,124000.0,21.8617,21.9206,21.8421,21.901,124000.0
2011-04-05 14:30:00,22.31,22.36,22.29,22.36,109800.0,21.901,21.9501,21.8813,21.9501,109800.0
2011-04-05 15:00:00,22.35,22.41,22.29,22.39,179200.0,21.9402,21.9991,21.8813,21.9795,179200.0
2011-04-05 15:30:00,22.38,22.4,22.31,22.36,221600.0,21.9697,21.9893,21.901,21.9501,221600.0
2011-04-06 09:30:00,22.49,22.68,22.43,22.58,188600.0,22.0777,22.2642,22.0188,22.166,188600.0
2011-04-06 10:00:00,22.59,22.75,22.58,22.74,139800.0,22.1758,22.3329,22.166,22.3231,139800.0
2011-04-06 10:30:00,22.74,22.88,22.69,22.8,295700.0,22.3231,22.4605,22.274,22.382,295700.0
2011-04-06 11:00:00,22.8,22.81,22.69,22.69,99300.0,22.382,22.3918,22.274,22.274,99300.0
2011-04-06 11:30:00,22.69,22.75,22.66,22.66,159100.0,22.274,22.3329,22.2446,22.2446,159100.0
2011-04-06 12:00:00,22.66,22.74,22.63,22.72,69900.0,22.2446,22.3231,22.2151,22.3035,69900.0
2011-04-06 12:30:00,22.72,22.79,22.71,22.77,83000.0,22.3035,22.3722,22.2936,22.3525,83000.0
2011-04-06 13:00:00,22.77,22.86,22.75,22.8,112700.0,22.3525,22.4409,22.3329,22.382,112700.0
2011-04-06 13:30:00,22.8,22.84,22.78,22.8,59800.0,22.382,22.4213,22.3624,22.382,59800.0
2011-04-06 14:00:00,22.8,22.86,22.76,22.86,92000.0,22.382,22.4409,22.3427,22.4409,92000.0
2011-04-06 14:30:00,22.85,22.98,22.85,22.94,139700.0,22.4311,22.5587,22.4311,22.5194,139700.0
2011-04-06 15:00:00,22.94,22.94,22.82,22.86,134000.0,22.5194,22.5194,22.4016,22.4409,134000.0
2011-04-06 15:30:00,22.86,22.87,22.82,22.85,254300.0,22.4409,22.4507,22.4016,22.4311,254300.0
2011-04-07 09:30:00,22.82,22.88,22.72,22.74,106500.0,22.4016,22.4605,22.3035,22.3231,106500.0
2011-04-07 10:00:00,22.74,22.81,22.69,22.7,83800.0,22.3231,22.3918,22.274,22.2838,83800.0
2011-04-07 10:30:00,22.71,22.79,22.52,22.79,99400.0,22.2936,22.3722,22.1071,22.3722,99400.0
2011-04-07 11:00:00,22.79,22.82,22.75,22.76,150700.0,22.3722,22.4016,22.3329,22.3427,150700.0
2011-04-07 11:30:00,22.75,22.76,22.64,22.75,59800.0,22.3329,22.3427,22.2249,22.3329,59800.0
2011-04-07 12:00:00,22.74,22.78,22.71,22.74,60600.0,22.3231,22.3624,22.2936,22.3231,60600.0
2011-04-07 12:30:00,22.75,22.8,22.73,22.74,31600.0,22.3329,22.382,22.3133,22.3231,31600.0
2011-04-07 13:00:00,22.75,22.78,22.66,22.66,59700.0,22.3329,22.3624,22.2446,22.2446,59700.0
2011-04-07 13:30:00,22.66,22.68,22.57,22.6,81800.0,22.2446,22.2642,22.1562,22.1857,81800.0
2011-04-07 14:00:00,22.6,22.65,22.58,22.6,56400.0,22.1857,22.2347,22.166,22.1857,56400.0
2011-04-07 14:30:00,22.59,22.69,22.59,22.68,42500.0,22.1758,22.274,22.1758,22.2642,42500.0
2011-04-07 15:00:00,22.67,22.71,22.65,22.69,90600.0,22.2544,22.2936,22.2347,22.274,90600.0
2011-04-07 15:30:00,22.69,22.7,22.61,22.65,163300.0,22.274,22.2838,22.1955,22.2347,163300.0
2011-04-08 09:30:00,22.77,22.85,22.68,22.75,48100.0,22.3525,22.4311,22.2642,22.3329,48100.0
2011-04-08 10:00:00,22.74,22.86,22.71,22.79,87900.0,22.3231,22.4409,22.2936,22.3722,87900.0
2011-04-08 10:30:00,22.79,22.83,22.71,22.71,59900.0,22.3722,22.4114,22.2936,22.2936,59900.0
2011-04-08 11:00:00,22.71,22.78,22.64,22.74,87900.0,22.2936,22.3624,22.2249,22.3231,87900.0
2011-04-08 11:30:00,22.74,22.81,22.7,22.74,103500.0,22.3231,22.3918,22.2838,22.3231,103500.0
2011-04-08 12:00:00,22.74,22.75,22.64,22.71,54000.0,22.3231,22.3329,22.2249,22.2936,54000.0
2011-04-08 12:30:00,22.71,22.78,22.61,22.63,89900.0,22.2936,22.3624,22.1955,22.2151,89900.0
2011-04-08 13:00:00,22.62,22.69,22.6,22.69,94300.0,22.2053,22.274,22.1857,22.274,94300.0
2011-04-08 13:30:00,22.69,22.69,22.61,22.65,75400.0,22.274,22.274,22.1955,22.2347,75400.0
2011-04-08 14:00:00,22.65,22.65,22.55,22.56,47500.0,22.2347,22.2347,22.1366,22.1464,47500.0
2011-04-08 14:30:00,22.56,22.56,22.4,22.43,100700.0,22.1464,22.1464,21.9893,22.0188,100700.0
2011-04-08 15:00:00,22.41,22.48,22.4,22.47,75700.0,21.9991,22.0679,21.9893,22.058,75700.0
2011-04-08 15:30:00,22.47,22.58,22.46,22.54,171700.0,22.058,22.166,22.0482,22.1268,171700.0
2011-04-11 09:30:00,22.58,22.78,22.52,22.53,109000.0,22.166,22.3624,22.1071,22.1169,109000.0
2011-04-11 10:00:00,22.52,22.66,22.51,22.62,75900.0,22.1071,22.2446,22.0973,22.2053,75900.0
2011-04-11 10:30:00,22.61,22.67,22.59,22.63,98800.0,22.1955,22.2544,22.1758,22.2151,98800.0
2011-04-11 11:00:00,22.63,22.66,22.52,22.54,70100.0,22.2151,22.2446,22.1071,22.1268,70100.0
2011-04-11 11:30:00,22.54,22.6,22.52,22.54,82200.0,22.1268,22.1857,22.1071,22.1268,82200.0
2011-04-11 12:00:00,22.54,22.64,22.54,22.57,49800.0,22.1268,22.2249,22.1268,22.1562,49800.0
2011-04-11 12:30:00,22.58,22.58,22.45,22.45,179600.0,22.166,22.166,22.0384,22.0384,179600.0
2011-04-11 13:00:00,22.45,22.53,22.43,22.52,46100.0,22.0384,22.1169,22.0188,22.1071,46100.0
2011-04-11 13:30:00,22.51,22.52,22.45,22.47,61800.0,22.0973,22.1071,22.0384,22.058,61800.0
2011-04-11 14:00:00,22.47,22.57,22.46,22.56,91000.0,22.058,22.1562,22.0482,22.1464,91000.0
2011-04-11 14:30:00,22.56,22.6,22.49,22.52,96500.0,22.1464,22.1857,22.0777,22.1071,96500.0
2011-04-11 15:00:00,22.53,22.54,22.47,22.48,121000.0,22.1169,22.1268,22.058,22.0679,121000.0
2011-04-11 15:30:00,22.48,22.58,22.46,22.57,221200.0,22.0679,22.166,22.0482,22.1562,221200.0
2011-04-12 09:30:00,22.36,22.49,22.26,22.34,111200.0,21.9501,22.0777,21.8519,21.9304,111200.0
2011-04-12 10:00:00,22.33,22.33,22.25,22.28,100500.0,21.9206,21.9206,21.8421,21.8715,100500.0
2011-04-12 10:30:00,22.27,22.28,22.02,22.04,153500.0,21.8617,21.8715,21.6163,21.6359,153500.0
2011-04-12 11:00:00,22.04,22.1,22.0,22.1,80700.0,21.6359,21.6948,21.5967,21.6948,80700.0
2011-04-12 11:30:00,22.09,22.15,22.09,22.14,34000.0,21.685,21.7439,21.685,21.7341,34000.0
2011-04-12 12:00:00,22.14,22.2,22.09,22.19,63000.0,21.7341,21.793,21.685,21.7832,63000.0
2011-04-12 12:30:00,22.2,22.21,22.13,22.17,57700.0,21.793,21.8028,21.7243,21.7635,57700.0
2011-04-12 13:00:00,22.17,22.21,22.13,22.2,61200.0,21.7635,21.8028,21.7243,21.793,61200.0
2011-04-12 13:30:00,22.2,22.23,22.15,22.19,64500.0,21.793,21.8224,21.7439,21.7832,64500.0
2011-04-12 14:00:00,22.2,22.25,22.16,22.18,69500.0,21.793,21.8421,21.7537,21.7734,69500.0
2011-04-12 14:30:00,22.17,22.18,22.07,22.07,72500.0,21.7635,21.7734,21.6654,21.6654,72500.0
2011-04-12 15:00:00,22.08,22.08,21.96,21.97,96500.0,21.6752,21.6752,21.5574,21.5672,96500.0
2011-04-12 15:30:00,21.96,22.01,21.96,21.99,210200.0,21.5574,21.6065,21.5574,21.5868,210200.0
2011-04-13 09:30:00,22.09,22.15,21.63,21.66,332700.0,21.685,21.7439,21.2334,21.2629,332700.0
2011-04-13 10:00:00,21.66,21.72,21.57,21.6,219200.0,21.2629,21.3218,21.1745,21.204,219200.0
2011-04-13 10:30:00,21.59,21.61,21.45,21.5,297000.0,21.1942,21.2138,21.0567,21.1058,297000.0
2011-04-13 11:00:00,21.5,21.53,21.27,21.28,300800.0,21.1058,21.1353,20.88,20.8899,300800.0
2011-04-13 11:30:00,21.28,21.31,21.11,21.12,287000.0,20.8899,20.9193,20.723,20.7328,287000.0
2011-04-13 12:00:00,21.11,21.14,20.89,21.03,605700.0,20.723,20.7524,20.507,20.6444,605700.0
2011-04-13 12:30:00,21.03,21.13,20.94,21.07,201400.0,20.6444,20.7426,20.5561,20.6837,201400.0
2011-04-13 13:00:00,21.07,21.08,21.0,21.02,184700.0,20.6837,20.6935,20.615,20.6346,184700.0
2011-04-13 13:30:00,21.02,21.03,20.78,20.95,322100.0,20.6346,20.6444,20.399,20.5659,322100.0
2011-04-13 14:00:00,20.95,21.04,20.91,21.03,256400.0,20.5659,20.6543,20.5266,20.6444,256400.0
2011-04-13 14:30:00,21.03,21.19,21.02,21.16,315800.0,20.6444,20.8015,20.6346,20.7721,315800.0
2011-04-13 15:00:00,21.16,21.18,20.16,21.01,427300.0,20.7721,20.7917,19.7904,20.6248,427300.0
2011-04-13 15:30:00,21.01,21.03,20.85,20.9,548100.0,20.6248,20.6444,20.4677,20.5168,548100.0
2011-04-14 09:30:00,20.81,21.09,20.75,20.89,358300.0,20.4285,20.7033,20.3696,20.507,358300.0
2011-04-14 10:00:00,20.89,21.13,20.89,21.1,208800.0,20.507,20.7426,20.507,20.7132,208800.0
2011-04-14 10:30:00,21.11,21.33,21.11,21.17,193000.0,20.723,20.9389,20.723,20.7819,193000.0
2011-04-14 11:00:00,21.16,21.16,20.96,21.0,118300.0,20.7721,20.7721,20.5757,20.615,118300.0
2011-04-14 11:30:00,21.0,21.02,20.96,21.01,85000.0,20.615,20.6346,20.5757,20.6248,85000.0
2011-04-14 12:00:00,21.01,21.06,20.98,21.05,169900.0,20.6248,20.6739,20.5954,20.6641,169900.0
2011-04-14 12:30:00,21.05,21.08,20.99,21.02,58600.0,20.6641,20.6935,20.6052,20.6346,58600.0
2011-04-14 13:00:00,21.02,21.02,20.86,20.91,65700.0,20.6346,20.6346,20.4776,20.5266,65700.0
2011-04-14 13:30:00,20.91,20.92,20.79,20.85,93700.0,20.5266,20.5365,20.4088,20.4677,93700.0
2011-04-14 14:00:00,20.84,20.97,20.84,20.95,91000.0,20.4579,20.5855,20.4579,20.5659,91000.0
2011-04-14 14:30:00,20.95,21.03,20.95,21.0,215800.0,20.5659,20.6444,20.5659,20.615,215800.0
2011-04-14 15:00:00,21.0,21.06,20.93,20.96,304200.0,20.615,20.6739,20.5463,20.5757,304200.0
2011-04-14 15:30:00,20.96,20.97,20.89,20.94,353300.0,20.5757,20.5855,20.507,20.5561,353300.0
2011-04-15 09:30:00,20.96,21.28,20.96,21.26,365300.0,20.5757,20.8899,20.5757,20.8702,365300.0
2011-04-15 10:00:00,21.25,21.35,21.13,21.19,182500.0,20.8604,20.9586,20.7426,20.8015,182500.0
2011-04-15 10:30:00,21.18,21.24,21.04,21.07,152700.0,20.7917,20.8506,20.6543,20.6837,152700.0
2011-04-15 11:00:00,21.08,21.09,20.98,20.99,165000.0,20.6935,20.7033,20.5954,20.6052,165000.0
2011-04-15 11:30:00,21.0,21.09,20.98,21.06,92100.0,20.615,20.7033,20.5954,20.6739,92100.0
2011-04-15 12:00:00,21.07,21.15,20.99,21.14,100900.0,20.6837,20.7622,20.6052,20.7524,100900.0
2011-04-15 12:30:00,21.14,21.16,21.03,21.04,129800.0,20.7524,20.7721,20.6444,20.6543,129800.0
2011-04-15 13:00:00,21.04,21.05,20.99,21.0,95400.0,20.6543,20.6641,20.6052,20.615,95400.0
2011-04-15 13:30:00,21.0,21.01,20.97,20.99,72300.0,20.615,20.6248,20.5855,20.6052,72300.0
2011-04-15 14:00:00,20.99,21.01,20.98,20.99,71900.0,20.6052,20.6248,20.5954,20.6052,71900.0
2011-04-15 14:30:00,21.0,21.01,20.99,21.0,71900.0,20.615,20.6248,20.6052,20.615,71900.0
2011-04-15 15:00:00,20.99,21.03,20.93,21.0,142900.0,20.6052,20.6444,20.5463,20.615,142900.0
2011-04-15 15:30:00,21.0,21.0,20.95,20.99,256500.0,20.615,20.615,20.5659,20.6052,256500.0
2011-04-18 09:30:00,20.71,20.86,20.61,20.68,300000.0,20.3303,20.4776,20.2321,20.3009,300000.0
2011-04-18 10:00:00,20.67,20.68,20.45,20.66,202000.0,20.291,20.3009,20.0751,20.2812,202000.0
2011-04-18 10:30:00,20.66,20.73,20.5,20.5,165400.0,20.2812,20.3499,20.1242,20.1242,165400.0
2011-04-18 11:00:00,20.51,20.55,20.4,20.49,135700.0,20.134,20.1732,20.026,20.1143,135700.0
2011-04-18 11:30:00,20.49,20.59,20.48,20.57,67900.0,20.1143,20.2125,20.1045,20.1929,67900.0
2011-04-18 12:00:00,20.56,20.61,20.53,20.61,59100.0,20.1831,20.2321,20.1536,20.2321,59100.0
2011-04-18 12:30:00,20.6,20.61,20.53,20.59,56400.0,20.2223,20.2321,20.1536,20.2125,56400.0
2011-04-18 13:00:00,20.59,20.6,20.53,20.54,37600.0,20.2125,20.2223,20.1536,20.1634,37600.0
2011-04-18 13:30:00,20.53,20.64,20.53,20.62,71500.0,20.1536,20.2616,20.1536,20.242,71500.0
2011-04-18 14:00:00,20.61,20.61,20.56,20.59,87900.0,20.2321,20.2321,20.1831,20.2125,87900.0
2011-04-18 14:30:00,20.59,20.66,20.59,20.63,117200.0,20.2125,20.2812,20.2125,20.2518,117200.0
2011-04-18 15:00:00,20.62,20.67,20.57,20.63,88000.0,20.242,20.291,20.1929,20.2518,88000.0
2011-04-18 15:30:00,20.64,20.67,20.58,20.59,223100.0,20.2616,20.291,20.2027,20.2125,223100.0
2011-04-19 09:30:00,20.65,20.93,20.65,20.85,177900.0,20.2714,20.5463,20.2714,20.4677,177900.0
2011-04-19 10:00:00,20.84,20.88,20.8,20.82,103500.0,20.4579,20.4972,20.4187,20.4383,103500.0
2011-04-19 10:30:00,20.83,20.91,20.77,20.89,100300.0,20.4481,20.5266,20.3892,20.507,100300.0
2011-04-19 11:00:00,20.9,20.9,20.8,20.8,75400.0,20.5168,20.5168,20.4187,20.4187,75400.0
2011-04-19 11:30:00,20.81,20.82,20.73,20.8,80400.0,20.4285,20.4383,20.3499,20.4187,80400.0
2011-04-19 12:00:00,20.79,20.8,20.71,20.72,65800.0,20.4088,20.4187,20.3303,20.3401,65800.0
2011-04-19 12:30:00,20.71,20.76,20.71,20.74,75400.0,20.3303,20.3794,20.3303,20.3598,75400.0
2011-04-19 13:00:00,20.75,20.75,20.71,20.72,82300.0,20.3696,20.3696,20.3303,20.3401,82300.0
2011-04-19 13:30:00,20.73,20.78,20.72,20.77,58000.0,20.3499,20.399,20.3401,20.3892,58000.0
2011-04-19 14:00:00,20.78,20.79,20.71,20.72,82600.0,20.399,20.4088,20.3303,20.3401,82600.0
2011-04-19 14:30:00,20.72,20.76,20.72,20.75,110000.0,20.3401,20.3794,20.3401,20.3696,110000.0
2011-04-19 15:00:00,20.75,20.79,20.74,20.78,147800.0,20.3696,20.4088,20.3598,20.399,147800.0
2011-04-19 15:30:00,20.78,20.85,20.78,20.84,305800.0,20.399,20.4677,20.399,20.4579,305800.0
2011-04-20 09:30:00,21.11,21.14,20.83,20.88,218600.0,20.723,20.7524,20.4481,20.4972,218600.0
2011-04-20 10:00:00,20.88,20.96,20.83,20.96,195500.0,20.4972,20.5757,20.4481,20.5757,195500.0
2011-04-20 10:30:00,20.96,20.97,20.86,20.93,167100.0,20.5757,20.5855,20.4776,20.5463,167100.0
2011-04-20 11:00:00,20.93,20.94,20.9,20.91,96600.0,20.5463,20.5561,20.5168,20.5266,96600.0
2011-04-20 11:30:00,20.91,20.93,20.88,20.9,132500.0,20.5266,20.5463,20.4972,20.5168,132500.0
2011-04-20 12:00:00,20.91,20.96,20.89,20.9,93900.0,20.5266,20.5757,20.507,20.5168,93900.0
2011-04-20 12:30:00,20.9,20.93,20.87,20.88,94300.0,20.5168,20.5463,20.4874,20.4972,94300.0
2011-04-20 13:00:00,20.88,20.89,20.87,20.88,40000.0,20.4972,20.507,20.4874,20.4972,40000.0
2011-04-20 13:30:00,20.88,20.89,20.85,20.88,58600.0,20.4972,20.507,20.4677,20.4972,58600.0
2011-04-20 14:00:00,20.87,20.89,20.85,20.89,53300.0,20.4874,20.507,20.4677,20.507,53300.0
2011-04-20 14:30:00,20.89,20.9,20.83,20.83,70100.0,20.507,20.5168,20.4481,20.4481,70100.0
2011-04-20 15:00:00,20.83,20.84,20.79,20.82,144800.0,20.4481,20.4579,20.4088,20.4383,144800.0
2011-04-20 15:30:00,20.81,20.89,20.8,20.85,371400.0,20.4285,20.507,20.4187,20.4677,371400.0
2011-04-21 09:30:00,21.01,21.1,20.97,21.05,280600.0,20.6248,20.7132,20.5855,20.6641,280600.0
2011-04-21 10:00:00,21.05,21.24,21.02,21.24,203700.0,20.6641,20.8506,20.6346,20.8506,203700.0
2011-04-21 10:30:00,21.23,21.24,21.15,21.2,101400.0,20.8408,20.8506,20.7622,20.8113,101400.0
2011-04-21 11:00:00,21.2,21.25,21.18,21.24,71000.0,20.8113,20.8604,20.7917,20.8506,71000.0
2011-04-21 11:30:00,21.24,21.28,21.19,21.26,126600.0,20.8506,20.8899,20.8015,20.8702,126600.0
2011-04-21 12:00:00,21.26,21.27,21.21,21.21,54300.0,20.8702,20.88,20.8211,20.8211,54300.0
2011-04-21 12:30:00,21.21,21.21,21.19,21.2,37700.0,20.8211,20.8211,20.8015,20.8113,37700.0
2011-04-21 13:00:00,21.2,21.21,21.18,21.18,28100.0,20.8113,20.8211,20.7917,20.7917,28100.0
2011-04-21 13:30:00,21.19,21.21,21.18,21.2,28900.0,20.8015,20.8211,20.7917,20.8113,28900.0
2011-04-21 14:00:00,21.2,21.22,21.19,21.2,48900.0,20.8113,20.831,20.8015,20.8113,48900.0
2011-04-21 14:30:00,21.2,21.2,21.19,21.2,43500.0,20.8113,20.8113,20.8015,20.8113,43500.0
2011-04-21 15:00:00,21.19,21.2,21.17,21.17,65000.0,20.8015,20.8113,20.7819,20.7819,65000.0
2011-04-21 15:30:00,21.18,21.23,21.17,21.21,193300.0,20.7917,20.8408,20.7819,20.8211,193300.0
2011-04-25 09:30:00,21.17,21.17,20.92,20.98,93200.0,20.7819,20.7819,20.5365,20.5954,93200.0
2011-04-25 10:00:00,20.98,21.02,20.85,20.95,105700.0,20.5954,20.6346,20.4677,20.5659,105700.0
2011-04-25 10:30:00,20.95,21.03,20.89,20.91,78900.0,20.5659,20.6444,20.507,20.5266,78900.0
2011-04-25 11:00:00,20.91,20.99,20.91,20.95,83800.0,20.5266,20.6052,20.5266,20.5659,83800.0
2011-04-25 11:30:00,20.96,21.01,20.93,20.96,59200.0,20.5757,20.6248,20.5463,20.5757,59200.0
2011-04-25 12:00:00,20.96,20.98,20.93,20.94,58600.0,20.5757,20.5954,20.5463,20.5561,58600.0
2011-04-25 12:30:00,20.94,20.95,20.87,20.88,33100.0,20.5561,20.5659,20.4874,20.4972,33100.0
2011-04-25 13:00:00,20.87,20.88,20.84,20.87,51900.0,20.4874,20.4972,20.4579,20.4874,51900.0
2011-04-25 13:30:00,20.87,20.95,20.86,20.94,47800.0,20.4874,20.5659,20.4776,20.5561,47800.0
2011-04-25 14:00:00,20.95,20.97,20.91,20.91,68800.0,20.5659,20.5855,20.5266,20.5266,68800.0
2011-04-25 14:30:00,20.92,20.92,20.86,20.86,47900.0,20.5365,20.5365,20.4776,20.4776,47900.0
2011-04-25 15:00:00,20.87,20.87,20.85,20.86,97300.0,20.4874,20.4874,20.4677,20.4776,97300.0
2011-04-25 15:30:00,20.87,20.87,20.8,20.84,219200.0,20.4874,20.4874,20.4187,20.4579,219200.0
2011-04-26 09:30:00,20.95,21.04,20.82,20.98,135700.0,20.5659,20.6543,20.4383,20.5954,135700.0
2011-04-26 10:00:00,20.98,21.01,20.86,20.96,210900.0,20.5954,20.6248,20.4776,20.5757,210900.0
2011-04-26 10:30:00,20.97,21.05,20.96,21.01,148100.0,20.5855,20.6641,20.5757,20.6248,148100.0
2011-04-26 11:00:00,21.01,21.02,20.94,21.01,135200.0,20.6248,20.6346,20.5561,20.6248,135200.0
2011-04-26 11:30:00,21.0,21.04,20.95,20.95,150400.0,20.615,20.6543,20.5659,20.5659,150400.0
2011-04-26 12:00:00,20.96,20.98,20.89,20.91,170700.0,20.5757,20.5954,20.507,20.5266,170700.0
2011-04-26 12:30:00,20.9,20.97,20.83,20.91,165700.0,20.5168,20.5855,20.4481,20.5266,165700.0
2011-04-26 13:00:00,20.9,20.94,20.88,20.92,62500.0,20.5168,20.5561,20.4972,20.5365,62500.0
2011-04-26 13:30:00,20.92,20.97,20.87,20.91,111200.0,20.5365,20.5855,20.4874,20.5266,111200.0
2011-04-26 14:00:00,20.91,20.92,20.88,20.88,140500.0,20.5266,20.5365,20.4972,20.4972,140500.0
2011-04-26 14:30:00,20.88,20.9,20.88,20.88,116600.0,20.4972,20.5168,20.4972,20.4972,116600.0
2011-04-26 15:00:00,20.88,20.92,20.88,20.9,214700.0,20.4972,20.5365,20.4972,20.5168,214700.0
2011-04-26 15:30:00,20.9,20.91,20.88,20.89,287600.0,20.5168,20.5266,20.4972,20.507,287600.0
2011-04-27 09:30:00,20.95,21.0,20.75,20.83,226000.0,20.5659,20.615,20.3696,20.4481,226000.0
2011-04-27 10:00:00,20.83,20.95,20.7,20.95,183800.0,20.4481,20.5659,20.3205,20.5659,183800.0
2011-04-27 10:30:00,20.94,20.97,20.89,20.93,178300.0,20.5561,20.5855,20.507,20.5463,178300.0
2011-04-27 11:00:00,20.92,20.93,20.86,20.9,169100.0,20.5365,20.5463,20.4776,20.5168,169100.0
2011-04-27 11:30:00,20.9,20.93,20.88,20.92,124400.0,20.5168,20.5463,20.4972,20.5365,124400.0
2011-04-27 12:00:00,20.92,20.96,20.84,20.86,260100.0,20.5365,20.5757,20.4579,20.4776,260100.0
2011-04-27 12:30:00,20.86,20.89,20.77,20.77,172500.0,20.4776,20.507,20.3892,20.3892,172500.0
2011-04-27 13:00:00,20.77,20.87,20.76,20.86,99800.0,20.3892,20.4874,20.3794,20.4776,99800.0
2011-04-27 13:30:00,20.85,20.88,20.8,20.86,107500.0,20.4677,20.4972,20.4187,20.4776,107500.0
2011-04-27 14:00:00,20.86,20.88,20.8,20.81,106900.0,20.4776,20.4972,20.4187,20.4285,106900.0
2011-04-27 14:30:00,20.82,20.93,20.82,20.93,115000.0,20.4383,20.5463,20.4383,20.5463,115000.0
2011-04-27 15:00:00,20.93,20.95,20.89,20.92,152100.0,20.5463,20.5659,20.507,20.5365,152100.0
2011-04-27 15:30:00,20.92,21.04,20.91,20.99,441700.0,20.5365,20.6543,20.5266,20.6052,441700.0
2011-04-28 09:30:00,20.9,21.13,20.81,21.12,157600.0,20.5168,20.7426,20.4285,20.7328,157600.0
2011-04-28 10:00:00,21.12,21.24,21.1,21.2,155700.0,20.7328,20.8506,20.7132,20.8113,155700.0
2011-04-28 10:30:00,21.21,21.24,21.13,21.14,215400.0,20.8211,20.8506,20.7426,20.7524,215400.0
2011-04-28 11:00:00,21.15,21.15,21.06,21.07,233400.0,20.7622,20.7622,20.6739,20.6837,233400.0
2011-04-28 11:30:00,21.07,21.07,21.0,21.02,373300.0,20.6837,20.6837,20.615,20.6346,373300.0
2011-04-28 12:00:00,21.03,21.08,21.02,21.03,170600.0,20.6444,20.6935,20.6346,20.6444,170600.0
2011-04-28 12:30:00,21.03,21.04,21.0,21.02,104800.0,20.6444,20.6543,20.615,20.6346,104800.0
2011-04-28 13:00:00,21.01,21.1,21.01,21.05,131400.0,20.6248,20.7132,20.6248,20.6641,131400.0
2011-04-28 13:30:00,21.05,21.09,21.01,21.08,136400.0,20.6641,20.7033,20.6248,20.6935,136400.0
2011-04-28 14:00:00,21.08,21.22,21.07,21.21,397800.0,20.6935,20.831,20.6837,20.8211,397800.0
2011-04-28 14:30:00,21.21,21.31,21.21,21.3,377800.0,20.8211,20.9193,20.8211,20.9095,377800.0
2011-04-28 15:00:00,21.3,21.36,21.3,21.35,247300.0,20.9095,20.9684,20.9095,20.9586,247300.0
2011-04-28 15:30:00,21.35,21.41,21.28,21.3,417000.0,20.9586,21.0175,20.8899,20.9095,417000.0
2011-04-29 09:30:00,21.35,21.71,21.31,21.44,221700.0,20.9586,21.312,20.9193,21.0469,221700.0
2011-04-29 10:00:00,21.44,21.57,21.42,21.57,116200.0,21.0469,21.1745,21.0273,21.1745,116200.0
2011-04-29 10:30:00,21.57,21.57,21.46,21.51,98900.0,21.1745,21.1745,21.0666,21.1156,98900.0
2011-04-29 11:00:00,21.51,21.57,21.5,21.53,82000.0,21.1156,21.1745,21.1058,21.1353,82000.0
2011-04-29 11:30:00,21.53,21.69,21.53,21.65,168000.0,21.1353,21.2923,21.1353,21.2531,168000.0
2011-04-29 12:00:00,21.65,21.67,21.63,21.66,78600.0,21.2531,21.2727,21.2334,21.2629,78600.0
2011-04-29 12:30:00,21.66,21.68,21.59,21.66,96500.0,21.2629,21.2825,21.1942,21.2629,96500.0
2011-04-29 13:00:00,21.67,21.7,21.65,21.65,25000.0,21.2727,21.3022,21.2531,21.2531,25000.0
2011-04-29 13:30:00,21.65,21.66,21.63,21.65,109600.0,21.2531,21.2629,21.2334,21.2531,109600.0
2011-04-29 14:00:00,21.65,21.67,21.64,21.65,90700.0,21.2531,21.2727,21.2433,21.2531,90700.0
2011-04-29 14:30:00,21.65,21.67,21.63,21.67,408700.0,21.2531,21.2727,21.2334,21.2727,408700.0
2011-04-29 15:00:00,21.66,21.69,21.63,21.65,312100.0,21.2629,21.2923,21.2334,21.2531,312100.0
2011-04-29 15:30:00,21.64,21.69,21.62,21.66,404500.0,21.2433,21.2923,21.2236,21.2629,404500.0
2011-05-02 09:30:00,21.86,21.86,21.64,21.68,187200.0,21.4592,21.4592,21.2433,21.2825,187200.0
2011-05-02 10:00:00,21.69,21.76,21.62,21.67,130200.0,21.2923,21.3611,21.2236,21.2727,130200.0
2011-05-02 10:30:00,21.67,21.71,21.58,21.59,141800.0,21.2727,21.312,21.1844,21.1942,141800.0
2011-05-02 11:00:00,21.59,21.66,21.51,21.57,222200.0,21.1942,21.2629,21.1156,21.1745,222200.0
2011-05-02 11:30:00,21.56,21.57,21.49,21.52,65600.0,21.1647,21.1745,21.096,21.1255,65600.0
2011-05-02 12:00:00,21.52,21.65,21.48,21.48,141200.0,21.1255,21.2531,21.0862,21.0862,141200.0
2011-05-02 12:30:00,21.48,21.59,21.48,21.51,96000.0,21.0862,21.1942,21.0862,21.1156,96000.0
2011-05-02 13:00:00,21.51,21.57,21.5,21.53,79800.0,21.1156,21.1745,21.1058,21.1353,79800.0
2011-05-02 13:30:00,21.53,21.59,21.53,21.57,31400.0,21.1353,21.1942,21.1353,21.1745,31400.0
2011-05-02 14:00:00,21.56,21.62,21.54,21.55,77400.0,21.1647,21.2236,21.1451,21.1549,77400.0
2011-05-02 14:30:00,21.54,21.56,21.4,21.42,188800.0,21.1451,21.1647,21.0077,21.0273,188800.0
2011-05-02 15:00:00,21.42,21.43,21.36,21.38,150900.0,21.0273,21.0371,20.9684,20.988,150900.0
2011-05-02 15:30:00,21.38,21.45,21.36,21.44,417400.0,20.988,21.0567,20.9684,21.0469,417400.0
2011-05-03 09:30:00,21.44,21.47,21.25,21.33,270700.0,21.0469,21.0764,20.8604,20.9389,270700.0
2011-05-03 10:00:00,21.33,21.41,21.31,21.36,291700.0,20.9389,21.0175,20.9193,20.9684,291700.0
2011-05-03 10:30:00,21.35,21.37,21.22,21.26,110400.0,20.9586,20.9782,20.831,20.8702,110400.0
2011-05-03 11:00:00,21.26,21.3,21.17,21.26,66000.0,20.8702,20.9095,20.7819,20.8702,66000.0
2011-05-03 11:30:00,21.27,21.36,21.27,21.3,63900.0,20.88,20.9684,20.88,20.9095,63900.0
2011-05-03 12:00:00,21.3,21.31,21.28,21.3,75200.0,20.9095,20.9193,20.8899,20.9095,75200.0
2011-05-03 12:30:00,21.3,21.4,21.3,21.39,75700.0,20.9095,21.0077,20.9095,20.9978,75700.0
2011-05-03 13:00:00,21.38,21.43,21.38,21.39,87400.0,20.988,21.0371,20.988,20.9978,87400.0
2011-05-03 13:30:00,21.39,21.45,21.37,21.45,143700.0,20.9978,21.0567,20.9782,21.0567,143700.0
2011-05-03 14:00:00,21.44,21.46,21.35,21.35,172000.0,21.0469,21.0666,20.9586,20.9586,172000.0
2011-05-03 14:30:00,21.36,21.39,21.3,21.3,183700.0,20.9684,20.9978,20.9095,20.9095,183700.0
2011-05-03 15:00:00,21.3,21.32,21.24,21.25,336400.0,20.9095,20.9291,20.8506,20.8604,336400.0
2011-05-03 15:30:00,21.26,21.5,21.24,21.41,584200.0,20.8702,21.1058,20.8506,21.0175,584200.0
2011-05-04 09:30:00,20.05,20.25,19.66,20.05,2630100.0,19.6824,19.8787,19.2996,19.6824,2630100.0
2011-05-04 10:00:00,20.06,20.06,19.64,19.86,1066000.0,19.6922,19.6922,19.2799,19.4959,1066000.0
2011-05-04 10:30:00,19.85,20.0,19.62,19.63,729700.0,19.4861,19.6333,19.2603,19.2701,729700.0
2011-05-04 11:00:00,19.63,19.86,19.63,19.78,417600.0,19.2701,19.4959,19.2701,19.4174,417600.0
2011-05-04 11:30:00,19.78,19.79,19.64,19.73,523600.0,19.4174,19.4272,19.2799,19.3683,523600.0
2011-05-04 12:00:00,19.72,19.73,19.34,19.36,602400.0,19.3585,19.3683,18.9854,19.0051,602400.0
2011-05-04 12:30:00,19.36,19.47,19.28,19.29,482400.0,19.0051,19.113,18.9265,18.9363,482400.0
2011-05-04 13:00:00,19.3,19.41,19.08,19.36,378600.0,18.9462,19.0541,18.7302,19.0051,378600.0
2011-05-04 13:30:00,19.36,19.55,19.35,19.54,297600.0,19.0051,19.1916,18.9952,19.1818,297600.0
2011-05-04 14:00:00,19.53,19.55,19.42,19.45,306100.0,19.1719,19.1916,19.064,19.0934,306100.0
2011-05-04 14:30:00,19.45,19.45,19.12,19.23,505100.0,19.0934,19.0934,18.7695,18.8774,505100.0
2011-05-04 15:00:00,19.23,19.25,18.87,19.11,697500.0,18.8774,18.8971,18.524,18.7596,697500.0
2011-05-04 15:30:00,19.11,19.23,19.03,19.1,744900.0,18.7596,18.8774,18.6811,18.7498,744900.0
2011-05-05 09:30:00,19.01,19.28,18.92,19.28,416300.0,18.6615,18.9265,18.5731,18.9265,416300.0
2011-05-05 10:00:00,19.28,19.44,19.28,19.33,332700.0,18.9265,19.0836,18.9265,18.9756,332700.0
2011-05-05 10:30:00,19.34,19.34,19.14,19.23,518600.0,18.9854,18.9854,18.7891,18.8774,518600.0
2011-05-05 11:00:00,19.22,19.28,19.19,19.2,152200.0,18.8676,18.9265,18.8382,18.848,152200.0
2011-05-05 11:30:00,19.2,19.38,19.19,19.38,193400.0,18.848,19.0247,18.8382,19.0247,193400.0
2011-05-05 12:00:00,19.38,19.5,19.37,19.5,136600.0,19.0247,19.1425,19.0149,19.1425,136600.0
2011-05-05 12:30:00,19.5,19.52,19.44,19.48,153000.0,19.1425,19.1621,19.0836,19.1229,153000.0
2011-05-05 13:00:00,19.48,19.51,19.47,19.48,70300.0,19.1229,19.1523,19.113,19.1229,70300.0
2011-05-05 13:30:00,19.48,19.49,19.38,19.4,195800.0,19.1229,19.1327,19.0247,19.0443,195800.0
2011-05-05 14:00:00,19.4,19.46,19.38,19.44,105000.0,19.0443,19.1032,19.0247,19.0836,105000.0
2011-05-05 14:30:00,19.45,19.46,19.42,19.46,124700.0,19.0934,19.1032,19.064,19.1032,124700.0
2011-05-05 15:00:00,19.45,19.46,19.25,19.28,285300.0,19.0934,19.1032,18.8971,18.9265,285300.0
2011-05-05 15:30:00,19.29,19.41,19.28,19.32,669600.0,18.9363,19.0541,18.9265,18.9658,669600.0
2011-05-06 09:30:00,19.63,19.81,19.55,19.6,251100.0,19.2701,19.4468,19.1916,19.2407,251100.0
2011-05-06 10:00:00,19.6,19.77,19.55,19.71,221200.0,19.2407,19.4075,19.1916,19.3486,221200.0
2011-05-06 10:30:00,19.71,19.86,19.68,19.74,170100.0,19.3486,19.4959,19.3192,19.3781,170100.0
2011-05-06 11:00:00,19.73,19.91,19.73,19.9,146800.0,19.3683,19.545,19.3683,19.5352,146800.0
2011-05-06 11:30:00,19.89,19.91,19.8,19.84,126800.0,19.5253,19.545,19.437,19.4763,126800.0
2011-05-06 12:00:00,19.84,19.85,19.71,19.71,141700.0,19.4763,19.4861,19.3486,19.3486,141700.0
2011-05-06 12:30:00,19.71,19.76,19.67,19.73,106500.0,19.3486,19.3977,19.3094,19.3683,106500.0
2011-05-06 13:00:00,19.74,19.78,19.62,19.66,186200.0,19.3781,19.4174,19.2603,19.2996,186200.0
2011-05-06 13:30:00,19.65,19.74,19.64,19.66,121400.0,19.2897,19.3781,19.2799,19.2996,121400.0
2011-05-06 14:00:00,19.65,19.71,19.62,19.66,165900.0,19.2897,19.3486,19.2603,19.2996,165900.0
2011-05-06 14:30:00,19.66,19.66,19.53,19.58,158300.0,19.2996,19.2996,19.1719,19.221,158300.0
2011-05-06 15:00:00,19.57,19.64,19.52,19.56,246700.0,19.2112,19.2799,19.1621,19.2014,246700.0
2011-05-06 15:30:00,19.56,19.64,19.55,19.56,480000.0,19.2014,19.2799,19.1916,19.2014,480000.0
2011-05-09 09:30:00,19.55,19.56,19.28,19.39,157800.0,19.1916,19.2014,18.9265,19.0345,157800.0
2011-05-09 10:00:00,19.39,19.56,19.38,19.52,136200.0,19.0345,19.2014,19.0247,19.1621,136200.0
2011-05-09 10:30:00,19.52,19.6,19.46,19.6,92700.0,19.1621,19.2407,19.1032,19.2407,92700.0
2011-05-09 11:00:00,19.6,19.62,19.47,19.48,69500.0,19.2407,19.2603,19.113,19.1229,69500.0
2011-05-09 11:30:00,19.47,19.63,19.47,19.62,88400.0,19.113,19.2701,19.113,19.2603,88400.0
2011-05-09 12:00:00,19.62,19.74,19.61,19.67,100800.0,19.2603,19.3781,19.2505,19.3094,100800.0
2011-05-09 12:30:00,19.67,19.73,19.66,19.67,80100.0,19.3094,19.3683,19.2996,19.3094,80100.0
2011-05-09 13:00:00,19.67,19.75,19.66,19.74,85300.0,19.3094,19.3879,19.2996,19.3781,85300.0
2011-05-09 13:30:00,19.75,19.8,19.72,19.77,81000.0,19.3879,19.437,19.3585,19.4075,81000.0
2011-05-09 14:00:00,19.78,19.79,19.66,19.66,105700.0,19.4174,19.4272,19.2996,19.2996,105700.0
2011-05-09 14:30:00,19.67,19.73,19.64,19.72,159500.0,19.3094,19.3683,19.2799,19.3585,159500.0
2011-05-09 15:00:00,19.73,19.76,19.67,19.7,152100.0,19.3683,19.3977,19.3094,19.3388,152100.0
2011-05-09 15:30:00,19.71,19.75,19.65,19.69,312900.0,19.3486,19.3879,19.2897,19.329,312900.0
2011-05-10 09:30:00,19.71,19.76,19.58,19.73,92600.0,19.3486,19.3977,19.221,19.3683,92600.0
2011-05-10 10:00:00,19.74,19.76,19.68,19.7,113400.0,19.3781,19.3977,19.3192,19.3388,113400.0
2011-05-10 10:30:00,19.7,19.8,19.7,19.76,225000.0,19.3388,19.437,19.3388,19.3977,225000.0
2011-05-10 11:00:00,19.76,19.86,19.75,19.79,105100.0,19.3977,19.4959,19.3879,19.4272,105100.0
2011-05-10 11:30:00,19.79,19.82,19.74,19.77,101000.0,19.4272,19.4566,19.3781,19.4075,101000.0
2011-05-10 12:00:00,19.77,19.82,19.76,19.81,63100.0,19.4075,19.4566,19.3977,19.4468,63100.0
2011-05-10 12:30:00,19.81,19.84,19.79,19.81,72300.0,19.4468,19.4763,19.4272,19.4468,72300.0
2011-05-10 13:00:00,19.81,19.82,19.79,19.79,57300.0,19.4468,19.4566,19.4272,19.4272,57300.0
2011-05-10 13:30:00,19.79,19.81,19.76,19.79,176200.0,19.4272,19.4468,19.3977,19.4272,176200.0
2011-05-10 14:00:00,19.79,19.82,19.78,19.8,58400.0,19.4272,19.4566,19.4174,19.437,58400.0
2011-05-10 14:30:00,19.8,19.85,19.8,19.81,87600.0,19.437,19.4861,19.437,19.4468,87600.0
2011-05-10 15:00:00,19.81,19.84,19.8,19.82,158000.0,19.4468,19.4763,19.437,19.4566,158000.0
2011-05-10 15:30:00,19.82,19.83,19.72,19.75,460300.0,19.4566,19.4664,19.3585,19.3879,460300.0
2011-05-11 09:30:00,19.65,19.71,19.51,19.7,102700.0,19.2897,19.3486,19.1523,19.3388,102700.0
2011-05-11 10:00:00,19.69,19.8,19.54,19.72,254500.0,19.329,19.437,19.1818,19.3585,254500.0
2011-05-11 10:30:00,19.72,19.77,19.6,19.69,231800.0,19.3585,19.4075,19.2407,19.329,231800.0
2011-05-11 11:00:00,19.69,19.73,19.65,19.67,192600.0,19.329,19.3683,19.2897,19.3094,192600.0
2011-05-11 11:30:00,19.67,19.7,19.55,19.57,138900.0,19.3094,19.3388,19.1916,19.2112,138900.0
2011-05-11 12:00:00,19.57,19.57,19.4,19.45,139800.0,19.2112,19.2112,19.0443,19.0934,139800.0
2011-05-11 12:30:00,19.44,19.51,19.42,19.48,88400.0,19.0836,19.1523,19.064,19.1229,88400.0
2011-05-11 13:00:00,19.49,19.54,19.47,19.49,67700.0,19.1327,19.1818,19.113,19.1327,67700.0
2011-05-11 13:30:00,19.49,19.54,19.38,19.5,130900.0,19.1327,19.1818,19.0247,19.1425,130900.0
2011-05-11 14:00:00,19.5,19.58,19.49,19.56,127700.0,19.1425,19.221,19.1327,19.2014,127700.0
2011-05-11 14:30:00,19.55,19.64,19.55,19.57,90500.0,19.1916,19.2799,19.1916,19.2112,90500.0
2011-05-11 15:00:00,19.57,19.66,19.56,19.64,101000.0,19.2112,19.2996,19.2014,19.2799,101000.0
2011-05-11 15:30:00,19.63,19.64,19.55,19.62,406600.0,19.2701,19.2799,19.1916,19.2603,406600.0
2011-05-12 09:30:00,19.5,19.55,19.32,19.5,201300.0,19.1425,19.1916,18.9658,19.1425,201300.0
2011-05-12 10:00:00,19.49,19.66,19.47,19.57,219800.0,19.1327,19.2996,19.113,19.2112,219800.0
2011-05-12 10:30:00,19.57,19.57,19.44,19.44,140900.0,19.2112,19.2112,19.0836,19.0836,140900.0
2011-05-12 11:00:00,19.42,19.62,19.41,19.61,111400.0,19.064,19.2603,19.0541,19.2505,111400.0
2011-05-12 11:30:00,19.62,19.7,19.62,19.64,54200.0,19.2603,19.3388,19.2603,19.2799,54200.0
2011-05-12 12:00:00,19.64,19.68,19.62,19.68,44100.0,19.2799,19.3192,19.2603,19.3192,44100.0
2011-05-12 12:30:00,19.67,19.73,19.65,19.72,86500.0,19.3094,19.3683,19.2897,19.3585,86500.0
2011-05-12 13:00:00,19.73,19.85,19.72,19.77,173200.0,19.3683,19.4861,19.3585,19.4075,173200.0
2011-05-12 13:30:00,19.77,19.78,19.69,19.69,74900.0,19.4075,19.4174,19.329,19.329,74900.0
2011-05-12 14:00:00,19.7,19.72,19.65,19.68,114100.0,19.3388,19.3585,19.2897,19.3192,114100.0
2011-05-12 14:30:00,19.67,19.7,19.62,19.64,151900.0,19.3094,19.3388,19.2603,19.2799,151900.0
2011-05-12 15:00:00,19.64,19.69,19.61,19.62,90300.0,19.2799,19.329,19.2505,19.2603,90300.0
2011-05-12 15:30:00,19.62,19.67,19.58,19.61,372500.0,19.2603,19.3094,19.221,19.2505,372500.0
2011-05-13 09:30:00,19.67,19.75,19.6,19.75,176300.0,19.3094,19.3879,19.2407,19.3879,176300.0
2011-05-13 10:00:00,19.76,19.77,19.68,19.73,350800.0,19.3977,19.4075,19.3192,19.3683,350800.0
2011-05-13 10:30:00,19.73,19.79,19.7,19.7,187800.0,19.3683,19.4272,19.3388,19.3388,187800.0
2011-05-13 11:00:00,19.7,19.7,19.53,19.56,126300.0,19.3388,19.3388,19.1719,19.2014,126300.0
2011-05-13 11:30:00,19.56,19.61,19.5,19.5,163600.0,19.2014,19.2505,19.1425,19.1425,163600.0
2011-05-13 12:00:00,19.5,19.52,19.43,19.52,166000.0,19.1425,19.1621,19.0738,19.1621,166000.0
2011-05-13 12:30:00,19.52,19.66,19.5,19.61,294700.0,19.1621,19.2996,19.1425,19.2505,294700.0
2011-05-13 13:00:00,19.61,19.71,19.59,19.68,182400.0,19.2505,19.3486,19.2308,19.3192,182400.0
2011-05-13 13:30:00,19.69,19.7,19.58,19.58,91700.0,19.329,19.3388,19.221,19.221,91700.0
2011-05-13 14:00:00,19.59,19.76,19.58,19.76,110600.0,19.2308,19.3977,19.221,19.3977,110600.0
2011-05-13 14:30:00,19.75,19.78,19.72,19.76,290200.0,19.3879,19.4174,19.3585,19.3977,290200.0
2011-05-13 15:00:00,19.75,19.78,19.75,19.76,385400.0,19.3879,19.4174,19.3879,19.3977,385400.0
2011-05-13 15:30:00,19.75,19.81,19.72,19.73,737100.0,19.3879,19.4468,19.3585,19.3683,737100.0
2011-05-16 09:30:00,19.68,19.73,19.55,19.62,172700.0,19.3192,19.3683,19.1916,19.2603,172700.0
2011-05-16 10:00:00,19.61,19.76,19.61,19.71,159700.0,19.2505,19.3977,19.2505,19.3486,159700.0
2011-05-16 10:30:00,19.71,19.76,19.68,19.76,140200.0,19.3486,19.3977,19.3192,19.3977,140200.0
2011-05-16 11:00:00,19.76,19.78,19.74,19.75,240800.0,19.3977,19.4174,19.3781,19.3879,240800.0
2011-05-16 11:30:00,19.75,19.75,19.67,19.69,154600.0,19.3879,19.3879,19.3094,19.329,154600.0
2011-05-16 12:00:00,19.69,19.7,19.65,19.7,127700.0,19.329,19.3388,19.2897,19.3388,127700.0
2011-05-16 12:30:00,19.7,19.79,19.69,19.7,337100.0,19.3388,19.4272,19.329,19.3388,337100.0
2011-05-16 13:00:00,19.7,19.74,19.67,19.73,255200.0,19.3388,19.3781,19.3094,19.3683,255200.0
2011-05-16 13:30:00,19.73,19.76,19.72,19.73,74300.0,19.3683,19.3977,19.3585,19.3683,74300.0
2011-05-16 14:00:00,19.73,19.76,19.72,19.73,122800.0,19.3683,19.3977,19.3585,19.3683,122800.0
2011-05-16 14:30:00,19.72,19.75,19.68,19.73,154600.0,19.3585,19.3879,19.3192,19.3683,154600.0
2011-05-16 15:00:00,19.73,19.76,19.67,19.67,132200.0,19.3683,19.3977,19.3094,19.3094,132200.0
2011-05-16 15:30:00,19.68,19.69,19.62,19.66,277500.0,19.3192,19.329,19.2603,19.2996,277500.0
2011-05-17 09:30:00,19.51,19.62,19.5,19.61,197200.0,19.1523,19.2603,19.1425,19.2505,197200.0
2011-05-17 10:00:00,19.6,19.61,19.42,19.49,248500.0,19.2407,19.2505,19.064,19.1327,248500.0
2011-05-17 10:30:00,19.5,19.5,19.32,19.34,250500.0,19.1425,19.1425,18.9658,18.9854,250500.0
2011-05-17 11:00:00,19.35,19.36,19.1,19.11,285500.0,18.9952,19.0051,18.7498,18.7596,285500.0
2011-05-17 11:30:00,19.11,19.19,19.0,19.18,234300.0,18.7596,18.8382,18.6517,18.8284,234300.0
2011-05-17 12:00:00,19.17,19.23,19.12,19.16,122600.0,18.8185,18.8774,18.7695,18.8087,122600.0
2011-05-17 12:30:00,19.16,19.18,19.1,19.14,156000.0,18.8087,18.8284,18.7498,18.7891,156000.0
2011-05-17 13:00:00,19.14,19.19,19.1,19.17,130200.0,18.7891,18.8382,18.7498,18.8185,130200.0
2011-05-17 13:30:00,19.17,19.18,19.0,19.13,196600.0,18.8185,18.8284,18.6517,18.7793,196600.0
2011-05-17 14:00:00,19.12,19.17,19.05,19.07,188600.0,18.7695,18.8185,18.7007,18.7204,188600.0
2011-05-17 14:30:00,19.08,19.15,19.07,19.15,307100.0,18.7302,18.7989,18.7204,18.7989,307100.0
2011-05-17 15:00:00,19.15,19.16,19.11,19.11,271700.0,18.7989,18.8087,18.7596,18.7596,271700.0
2011-05-17 15:30:00,19.12,19.15,19.07,19.14,524200.0,18.7695,18.7989,18.7204,18.7891,524200.0
2011-05-18 09:30:00,19.18,19.31,19.1,19.23,128300.0,18.8284,18.956,18.7498,18.8774,128300.0
2011-05-18 10:00:00,19.24,19.38,19.22,19.35,209100.0,18.8873,19.0247,18.8676,18.9952,209100.0
2011-05-18 10:30:00,19.35,19.49,19.34,19.46,130200.0,18.9952,19.1327,18.9854,19.1032,130200.0
2011-05-18 11:00:00,19.46,19.51,19.46,19.47,81600.0,19.1032,19.1523,19.1032,19.113,81600.0
2011-05-18 11:30:00,19.47,19.47,19.41,19.45,61900.0,19.113,19.113,19.0541,19.0934,61900.0
2011-05-18 12:00:00,19.45,19.51,19.44,19.44,69400.0,19.0934,19.1523,19.0836,19.0836,69400.0
2011-05-18 12:30:00,19.44,19.46,19.39,19.4,60300.0,19.0836,19.1032,19.0345,19.0443,60300.0
2011-05-18 13:00:00,19.41,19.41,19.36,19.37,209200.0,19.0541,19.0541,19.0051,19.0149,209200.0
2011-05-18 13:30:00,19.36,19.39,19.35,19.39,85500.0,19.0051,19.0345,18.9952,19.0345,85500.0
2011-05-18 14:00:00,19.38,19.45,19.36,19.44,144400.0,19.0247,19.0934,19.0051,19.0836,144400.0
2011-05-18 14:30:00,19.44,19.49,19.37,19.38,259600.0,19.0836,19.1327,19.0149,19.0247,259600.0
2011-05-18 15:00:00,19.38,19.42,19.37,19.38,202800.0,19.0247,19.064,19.0149,19.0247,202800.0
2011-05-18 15:30:00,19.39,19.45,19.37,19.42,252500.0,19.0345,19.0934,19.0149,19.064,252500.0
2011-05-19 09:30:00,19.55,19.69,19.53,19.66,92700.0,19.1916,19.329,19.1719,19.2996,92700.0
2011-05-19 10:00:00,19.66,19.72,19.56,19.72,170500.0,19.2996,19.3585,19.2014,19.3585,170500.0
2011-05-19 10:30:00,19.72,19.72,19.48,19.48,95600.0,19.3585,19.3585,19.1229,19.1229,95600.0
2011-05-19 11:00:00,19.48,19.53,19.47,19.49,63700.0,19.1229,19.1719,19.113,19.1327,63700.0
2011-05-19 11:30:00,19.5,19.54,19.46,19.51,48600.0,19.1425,19.1818,19.1032,19.1523,48600.0
2011-05-19 12:00:00,19.5,19.6,19.5,19.6,61400.0,19.1425,19.2407,19.1425,19.2407,61400.0
2011-05-19 12:30:00,19.6,19.64,19.59,19.63,74800.0,19.2407,19.2799,19.2308,19.2701,74800.0
2011-05-19 13:00:00,19.63,19.67,19.6,19.62,35500.0,19.2701,19.3094,19.2407,19.2603,35500.0
2011-05-19 13:30:00,19.63,19.66,19.6,19.64,44800.0,19.2701,19.2996,19.2407,19.2799,44800.0
2011-05-19 14:00:00,19.64,19.68,19.59,19.61,75200.0,19.2799,19.3192,19.2308,19.2505,75200.0
2011-05-19 14:30:00,19.61,19.63,19.55,19.63,71700.0,19.2505,19.2701,19.1916,19.2701,71700.0
2011-05-19 15:00:00,19.63,19.65,19.59,19.6,78600.0,19.2701,19.2897,19.2308,19.2407,78600.0
2011-05-19 15:30:00,19.6,19.67,19.58,19.67,320700.0,19.2407,19.3094,19.221,19.3094,320700.0
2011-05-20 09:30:00,19.63,19.63,19.52,19.58,162200.0,19.2701,19.2701,19.1621,19.221,162200.0
2011-05-20 10:00:00,19.58,19.71,19.54,19.71,218900.0,19.221,19.3486,19.1818,19.3486,218900.0
2011-05-20 10:30:00,19.7,19.73,19.65,19.7,245800.0,19.3388,19.3683,19.2897,19.3388,245800.0
2011-05-20 11:00:00,19.7,19.71,19.68,19.7,315400.0,19.3388,19.3486,19.3192,19.3388,315400.0
2011-05-20 11:30:00,19.7,19.73,19.67,19.68,174800.0,19.3388,19.3683,19.3094,19.3192,174800.0
2011-05-20 12:00:00,19.69,19.75,19.66,19.74,182300.0,19.329,19.3879,19.2996,19.3781,182300.0
2011-05-20 12:30:00,19.74,19.78,19.69,19.7,249300.0,19.3781,19.4174,19.329,19.3388,249300.0
2011-05-20 13:00:00,19.71,19.76,19.71,19.76,246200.0,19.3486,19.3977,19.3486,19.3977,246200.0
2011-05-20 13:30:00,19.76,19.84,19.75,19.84,106500.0,19.3977,19.4763,19.3879,19.4763,106500.0
2011-05-20 14:00:00,19.84,19.93,19.83,19.93,127500.0,19.4763,19.5646,19.4664,19.5646,127500.0
2011-05-20 14:30:00,19.92,19.93,19.84,19.85,128300.0,19.5548,19.5646,19.4763,19.4861,128300.0
2011-05-20 15:00:00,19.85,19.87,19.81,19.81,219800.0,19.4861,19.5057,19.4468,19.4468,219800.0
2011-05-20 15:30:00,19.81,19.85,19.73,19.74,511400.0,19.4468,19.4861,19.3683,19.3781,511400.0
2011-05-23 09:30:00,19.33,19.42,19.3,19.4,168600.0,18.9756,19.064,18.9462,19.0443,168600.0
2011-05-23 10:00:00,19.41,19.53,19.4,19.53,188400.0,19.0541,19.1719,19.0443,19.1719,188400.0
2011-05-23 10:30:00,19.52,19.58,19.46,19.5,85500.0,19.1621,19.221,19.1032,19.1425,85500.0
2011-05-23 11:00:00,19.5,19.55,19.46,19.54,110300.0,19.1425,19.1916,19.1032,19.1818,110300.0
2011-05-23 11:30:00,19.54,19.55,19.46,19.48,125700.0,19.1818,19.1916,19.1032,19.1229,125700.0
2011-05-23 12:00:00,19.48,19.49,19.39,19.42,91300.0,19.1229,19.1327,19.0345,19.064,91300.0
2011-05-23 12:30:00,19.43,19.48,19.43,19.46,82800.0,19.0738,19.1229,19.0738,19.1032,82800.0
2011-05-23 13:00:00,19.46,19.48,19.42,19.42,56300.0,19.1032,19.1229,19.064,19.064,56300.0
2011-05-23 13:30:00,19.43,19.43,19.39,19.42,64600.0,19.0738,19.0738,19.0345,19.064,64600.0
2011-05-23 14:00:00,19.42,19.47,19.41,19.46,101600.0,19.064,19.113,19.0541,19.1032,101600.0
2011-05-23 14:30:00,19.45,19.55,19.44,19.46,115600.0,19.0934,19.1916,19.0836,19.1032,115600.0
2011-05-23 15:00:00,19.46,19.49,19.42,19.44,77600.0,19.1032,19.1327,19.064,19.0836,77600.0
2011-05-23 15:30:00,19.44,19.45,19.39,19.43,270900.0,19.0836,19.0934,19.0345,19.0738,270900.0
2011-05-24 09:30:00,19.45,19.51,19.4,19.47,149800.0,19.0934,19.1523,19.0443,19.113,149800.0
2011-05-24 10:00:00,19.48,19.58,19.47,19.47,158500.0,19.1229,19.221,19.113,19.113,158500.0
2011-05-24 10:30:00,19.48,19.49,19.33,19.34,166600.0,19.1229,19.1327,18.9756,18.9854,166600.0
2011-05-24 11:00:00,19.34,19.4,19.26,19.26,62500.0,18.9854,19.0443,18.9069,18.9069,62500.0
2011-05-24 11:30:00,19.26,19.32,19.21,19.22,77800.0,18.9069,18.9658,18.8578,18.8676,77800.0
2011-05-24 12:00:00,19.22,19.23,19.18,19.23,75600.0,18.8676,18.8774,18.8284,18.8774,75600.0
2011-05-24 12:30:00,19.23,19.29,19.19,19.26,66900.0,18.8774,18.9363,18.8382,18.9069,66900.0
2011-05-24 13:00:00,19.25,19.29,19.23,19.26,65700.0,18.8971,18.9363,18.8774,18.9069,65700.0
2011-05-24 13:30:00,19.25,19.27,19.2,19.24,71000.0,18.8971,18.9167,18.848,18.8873,71000.0
2011-05-24 14:00:00,19.24,19.26,19.22,19.26,62500.0,18.8873,18.9069,18.8676,18.9069,62500.0
2011-05-24 14:30:00,19.27,19.28,19.19,19.24,74200.0,18.9167,18.9265,18.8382,18.8873,74200.0
2011-05-24 15:00:00,19.24,19.29,19.23,19.27,114600.0,18.8873,18.9363,18.8774,18.9167,114600.0
2011-05-24 15:30:00,19.26,19.27,19.16,19.17,274400.0,18.9069,18.9167,18.8087,18.8185,274400.0
2011-05-25 09:30:00,19.08,19.35,18.89,19.29,189800.0,18.7302,18.9952,18.5437,18.9363,189800.0
2011-05-25 10:00:00,19.29,19.33,19.22,19.22,128600.0,18.9363,18.9756,18.8676,18.8676,128600.0
2011-05-25 10:30:00,19.22,19.29,19.2,19.24,203600.0,18.8676,18.9363,18.848,18.8873,203600.0
2011-05-25 11:00:00,19.23,19.33,19.22,19.29,129400.0,18.8774,18.9756,18.8676,18.9363,129400.0
2011-05-25 11:30:00,19.3,19.37,19.28,19.33,75400.0,18.9462,19.0149,18.9265,18.9756,75400.0
2011-05-25 12:00:00,19.34,19.37,19.3,19.32,60200.0,18.9854,19.0149,18.9462,18.9658,60200.0
2011-05-25 12:30:00,19.32,19.33,19.25,19.33,77900.0,18.9658,18.9756,18.8971,18.9756,77900.0
2011-05-25 13:00:00,19.33,19.33,19.25,19.25,60500.0,18.9756,18.9756,18.8971,18.8971,60500.0
2011-05-25 13:30:00,19.26,19.37,19.25,19.36,68200.0,18.9069,19.0149,18.8971,19.0051,68200.0
2011-05-25 14:00:00,19.36,19.42,19.36,19.41,71500.0,19.0051,19.064,19.0051,19.0541,71500.0
2011-05-25 14:30:00,19.4,19.43,19.39,19.42,84800.0,19.0443,19.0738,19.0345,19.064,84800.0
2011-05-25 15:00:00,19.42,19.5,19.41,19.46,110600.0,19.064,19.1425,19.0541,19.1032,110600.0
2011-05-25 15:30:00,19.46,19.46,19.4,19.41,235700.0,19.1032,19.1032,19.0443,19.0541,235700.0
2011-05-26 09:30:00,19.29,19.39,19.15,19.28,237500.0,18.9363,19.0345,18.7989,18.9265,237500.0
2011-05-26 10:00:00,19.28,19.32,19.21,19.3,176700.0,18.9265,18.9658,18.8578,18.9462,176700.0
2011-05-26 10:30:00,19.3,19.37,19.25,19.26,137900.0,18.9462,19.0149,18.8971,18.9069,137900.0
2011-05-26 11:00:00,19.26,19.33,19.24,19.28,96100.0,18.9069,18.9756,18.8873,18.9265,96100.0
2011-05-26 11:30:00,19.28,19.34,19.25,19.32,81600.0,18.9265,18.9854,18.8971,18.9658,81600.0
2011-05-26 12:00:00,19.32,19.33,19.27,19.33,90000.0,18.9658,18.9756,18.9167,18.9756,90000.0
2011-05-26 12:30:00,19.33,19.41,19.32,19.39,59200.0,18.9756,19.0541,18.9658,19.0345,59200.0
2011-05-26 13:00:00,19.39,19.43,19.37,19.4,84400.0,19.0345,19.0738,19.0149,19.0443,84400.0
2011-05-26 13:30:00,19.4,19.43,19.38,19.4,99800.0,19.0443,19.0738,19.0247,19.0443,99800.0
2011-05-26 14:00:00,19.41,19.43,19.39,19.41,82400.0,19.0541,19.0738,19.0345,19.0541,82400.0
2011-05-26 14:30:00,19.42,19.44,19.38,19.41,98100.0,19.064,19.0836,19.0247,19.0541,98100.0
2011-05-26 15:00:00,19.4,19.42,19.36,19.41,97000.0,19.0443,19.064,19.0051,19.0541,97000.0
2011-05-26 15:30:00,19.41,19.44,19.35,19.38,302600.0,19.0541,19.0836,18.9952,19.0247,302600.0
2011-05-27 09:30:00,19.4,19.75,19.4,19.66,294500.0,19.0443,19.3879,19.0443,19.2996,294500.0
2011-05-27 10:00:00,19.65,19.7,19.59,19.63,153300.0,19.2897,19.3388,19.2308,19.2701,153300.0
2011-05-27 10:30:00,19.63,19.63,19.58,19.59,130000.0,19.2701,19.2701,19.221,19.2308,130000.0
2011-05-27 11:00:00,19.59,19.62,19.56,19.57,79800.0,19.2308,19.2603,19.2014,19.2112,79800.0
2011-05-27 11:30:00,19.58,19.61,19.56,19.61,134400.0,19.221,19.2505,19.2014,19.2505,134400.0
2011-05-27 12:00:00,19.61,19.61,19.56,19.6,90600.0,19.2505,19.2505,19.2014,19.2407,90600.0
2011-05-27 12:30:00,19.6,19.6,19.58,19.6,72900.0,19.2407,19.2407,19.221,19.2407,72900.0
2011-05-27 13:00:00,19.6,19.61,19.57,19.58,53800.0,19.2407,19.2505,19.2112,19.221,53800.0
2011-05-27 13:30:00,19.58,19.61,19.57,19.61,55600.0,19.221,19.2505,19.2112,19.2505,55600.0
2011-05-27 14:00:00,19.61,19.61,19.58,19.59,81000.0,19.2505,19.2505,19.221,19.2308,81000.0
2011-05-27 14:30:00,19.6,19.6,19.57,19.57,67800.0,19.2407,19.2407,19.2112,19.2112,67800.0
2011-05-27 15:00:00,19.58,19.61,19.55,19.6,152200.0,19.221,19.2505,19.1916,19.2407,152200.0
2011-05-27 15:30:00,19.6,19.61,19.58,19.6,247000.0,19.2407,19.2505,19.221,19.2407,247000.0
2011-05-31 09:30:00,19.74,19.79,19.66,19.73,273900.0,19.3781,19.4272,19.2996,19.3683,273900.0
2011-05-31 10:00:00,19.74,19.76,19.68,19.7,127500.0,19.3781,19.3977,19.3192,19.3388,127500.0
2011-05-31 10:30:00,19.71,19.73,19.68,19.71,130300.0,19.3486,19.3683,19.3192,19.3486,130300.0
2011-05-31 11:00:00,19.71,19.75,19.71,19.73,115700.0,19.3486,19.3879,19.3486,19.3683,115700.0
2011-05-31 11:30:00,19.74,19.77,19.71,19.72,59100.0,19.3781,19.4075,19.3486,19.3585,59100.0
2011-05-31 12:00:00,19.71,19.76,19.71,19.75,90700.0,19.3486,19.3977,19.3486,19.3879,90700.0
2011-05-31 12:30:00,19.76,19.76,19.68,19.7,156100.0,19.3977,19.3977,19.3192,19.3388,156100.0
2011-05-31 13:00:00,19.7,19.75,19.69,19.75,41000.0,19.3388,19.3879,19.329,19.3879,41000.0
2011-05-31 13:30:00,19.74,19.77,19.73,19.74,280400.0,19.3781,19.4075,19.3683,19.3781,280400.0
2011-05-31 14:00:00,19.73,19.76,19.71,19.74,126600.0,19.3683,19.3977,19.3486,19.3781,126600.0
2011-05-31 14:30:00,19.74,19.76,19.73,19.74,90800.0,19.3781,19.3977,19.3683,19.3781,90800.0
2011-05-31 15:00:00,19.74,19.76,19.73,19.75,103400.0,19.3781,19.3977,19.3683,19.3879,103400.0
2011-05-31 15:30:00,19.74,19.76,19.72,19.75,534600.0,19.3781,19.3977,19.3585,19.3879,534600.0
2011-06-01 09:30:00,19.68,19.77,19.66,19.74,146300.0,19.3192,19.4075,19.2996,19.3781,146300.0
2011-06-01 10:00:00,19.73,19.74,19.67,19.7,366200.0,19.3683,19.3781,19.3094,19.3388,366200.0
2011-06-01 10:30:00,19.71,19.72,19.63,19.68,300100.0,19.3486,19.3585,19.2701,19.3192,300100.0
2011-06-01 11:00:00,19.68,19.73,19.66,19.72,142900.0,19.3192,19.3683,19.2996,19.3585,142900.0
2011-06-01 11:30:00,19.72,19.74,19.7,19.74,76300.0,19.3585,19.3781,19.3388,19.3781,76300.0
2011-06-01 12:00:00,19.73,19.77,19.7,19.74,228300.0,19.3683,19.4075,19.3388,19.3781,228300.0
2011-06-01 12:30:00,19.74,19.75,19.72,19.72,116000.0,19.3781,19.3879,19.3585,19.3585,116000.0
2011-06-01 13:00:00,19.72,19.73,19.66,19.69,216600.0,19.3585,19.3683,19.2996,19.329,216600.0
2011-06-01 13:30:00,19.69,19.71,19.65,19.67,95400.0,19.329,19.3486,19.2897,19.3094,95400.0
2011-06-01 14:00:00,19.67,19.69,19.61,19.62,282300.0,19.3094,19.329,19.2505,19.2603,282300.0
2011-06-01 14:30:00,19.61,19.61,19.52,19.56,155800.0,19.2505,19.2505,19.1621,19.2014,155800.0
2011-06-01 15:00:00,19.55,19.56,19.37,19.38,194800.0,19.1916,19.2014,19.0149,19.0247,194800.0
2011-06-01 15:30:00,19.38,19.44,19.31,19.33,383800.0,19.0247,19.0836,18.956,18.9756,383800.0
2011-06-02 09:30:00,19.3,19.54,19.3,19.52,290000.0,18.9462,19.1818,18.9462,19.1621,290000.0
2011-06-02 10:00:00,19.52,19.6,19.47,19.52,211100.0,19.1621,19.2407,19.113,19.1621,211100.0
2011-06-02 10:30:00,19.52,19.53,19.45,19.5,144600.0,19.1621,19.1719,19.0934,19.1425,144600.0
2011-06-02 11:00:00,19.51,19.53,19.47,19.47,105700.0,19.1523,19.1719,19.113,19.113,105700.0
2011-06-02 11:30:00,19.47,19.52,19.42,19.52,97600.0,19.113,19.1621,19.064,19.1621,97600.0
2011-06-02 12:00:00,19.52,19.52,19.48,19.49,87300.0,19.1621,19.1621,19.1229,19.1327,87300.0
2011-06-02 12:30:00,19.49,19.6,19.45,19.58,152200.0,19.1327,19.2407,19.0934,19.221,152200.0
2011-06-02 13:00:00,19.58,19.64,19.57,19.6,84100.0,19.221,19.2799,19.2112,19.2407,84100.0
2011-06-02 13:30:00,19.6,19.61,19.53,19.6,97500.0,19.2407,19.2505,19.1719,19.2407,97500.0
2011-06-02 14:00:00,19.59,19.62,19.54,19.57,103100.0,19.2308,19.2603,19.1818,19.2112,103100.0
2011-06-02 14:30:00,19.57,19.6,19.54,19.55,91200.0,19.2112,19.2407,19.1818,19.1916,91200.0
2011-06-02 15:00:00,19.55,19.57,19.53,19.54,126300.0,19.1916,19.2112,19.1719,19.1818,126300.0
2011-06-02 15:30:00,19.54,19.54,19.4,19.44,463300.0,19.1818,19.1818,19.0443,19.0836,463300.0
2011-06-03 09:30:00,19.15,19.29,19.08,19.28,140300.0,18.7989,18.9363,18.7302,18.9265,140300.0
2011-06-03 10:00:00,19.28,19.39,19.24,19.27,152400.0,18.9265,19.0345,18.8873,18.9167,152400.0
2011-06-03 10:30:00,19.26,19.3,19.23,19.25,164300.0,18.9069,18.9462,18.8774,18.8971,164300.0
2011-06-03 11:00:00,19.25,19.28,19.17,19.18,129600.0,18.8971,18.9265,18.8185,18.8284,129600.0
2011-06-03 11:30:00,19.19,19.21,19.09,19.15,100900.0,18.8382,18.8578,18.74,18.7989,100900.0
2011-06-03 12:00:00,19.15,19.19,19.08,19.12,104700.0,18.7989,18.8382,18.7302,18.7695,104700.0
2011-06-03 12:30:00,19.12,19.24,19.12,19.24,44100.0,18.7695,18.8873,18.7695,18.8873,44100.0
2011-06-03 13:00:00,19.24,19.24,19.16,19.16,37900.0,18.8873,18.8873,18.8087,18.8087,37900.0
2011-06-03 13:30:00,19.16,19.19,19.13,19.13,54700.0,18.8087,18.8382,18.7793,18.7793,54700.0
2011-06-03 14:00:00,19.13,19.16,19.11,19.11,88000.0,18.7793,18.8087,18.7596,18.7596,88000.0
2011-06-03 14:30:00,19.11,19.13,19.07,19.07,70300.0,18.7596,18.7793,18.7204,18.7204,70300.0
2011-06-03 15:00:00,19.07,19.09,19.02,19.07,104900.0,18.7204,18.74,18.6713,18.7204,104900.0
2011-06-03 15:30:00,19.08,19.14,19.05,19.08,233600.0,18.7302,18.7891,18.7007,18.7302,233600.0
2011-06-06 09:30:00,18.95,19.11,18.82,18.86,161100.0,18.6026,18.7596,18.475,18.5142,161100.0
2011-06-06 10:00:00,18.87,18.89,18.65,18.81,518700.0,18.524,18.5437,18.3081,18.4651,518700.0
2011-06-06 10:30:00,18.81,18.82,18.66,18.69,154700.0,18.4651,18.475,18.3179,18.3473,154700.0
2011-06-06 11:00:00,18.69,18.72,18.63,18.64,340900.0,18.3473,18.3768,18.2884,18.2983,340900.0
2011-06-06 11:30:00,18.63,18.69,18.63,18.69,92900.0,18.2884,18.3473,18.2884,18.3473,92900.0
2011-06-06 12:00:00,18.69,18.75,18.68,18.75,80800.0,18.3473,18.4062,18.3375,18.4062,80800.0
2011-06-06 12:30:00,18.74,18.75,18.69,18.7,38000.0,18.3964,18.4062,18.3473,18.3572,38000.0
2011-06-06 13:00:00,18.7,18.7,18.58,18.61,159600.0,18.3572,18.3572,18.2394,18.2688,159600.0
2011-06-06 13:30:00,18.61,18.61,18.54,18.58,147200.0,18.2688,18.2688,18.2001,18.2394,147200.0
2011-06-06 14:00:00,18.58,18.67,18.57,18.67,171700.0,18.2394,18.3277,18.2295,18.3277,171700.0
2011-06-06 14:30:00,18.67,18.68,18.57,18.58,117600.0,18.3277,18.3375,18.2295,18.2394,117600.0
2011-06-06 15:00:00,18.58,18.6,18.49,18.5,127200.0,18.2394,18.259,18.151,18.1608,127200.0
2011-06-06 15:30:00,18.5,18.56,18.49,18.52,305900.0,18.1608,18.2197,18.151,18.1805,305900.0
2011-06-07 09:30:00,18.61,18.83,18.61,18.8,372000.0,18.2688,18.4848,18.2688,18.4553,372000.0
2011-06-07 10:00:00,18.81,18.98,18.77,18.98,319800.0,18.4651,18.632,18.4259,18.632,319800.0
2011-06-07 10:30:00,18.98,19.03,18.94,19.02,136000.0,18.632,18.6811,18.5928,18.6713,136000.0
2011-06-07 11:00:00,19.02,19.09,18.9,18.9,201600.0,18.6713,18.74,18.5535,18.5535,201600.0
2011-06-07 11:30:00,18.9,18.99,18.88,18.98,179100.0,18.5535,18.6418,18.5339,18.632,179100.0
2011-06-07 12:00:00,18.98,18.99,18.92,18.92,48700.0,18.632,18.6418,18.5731,18.5731,48700.0
2011-06-07 12:30:00,18.93,18.99,18.89,18.96,87000.0,18.5829,18.6418,18.5437,18.6124,87000.0
2011-06-07 13:00:00,18.97,19.0,18.93,18.95,100800.0,18.6222,18.6517,18.5829,18.6026,100800.0
2011-06-07 13:30:00,18.94,18.99,18.93,18.98,46200.0,18.5928,18.6418,18.5829,18.632,46200.0
2011-06-07 14:00:00,18.98,19.06,18.97,19.05,117000.0,18.632,18.7106,18.6222,18.7007,117000.0
2011-06-07 14:30:00,19.05,19.06,18.99,19.01,211300.0,18.7007,18.7106,18.6418,18.6615,211300.0
2011-06-07 15:00:00,19.01,19.06,19.01,19.05,153400.0,18.6615,18.7106,18.6615,18.7007,153400.0
2011-06-07 15:30:00,19.04,19.06,18.94,18.96,406700.0,18.6909,18.7106,18.5928,18.6124,406700.0
2011-06-08 09:30:00,18.88,18.96,18.69,18.69,101600.0,18.5339,18.6124,18.3473,18.3473,101600.0
2011-06-08 10:00:00,18.68,18.86,18.68,18.76,331600.0,18.3375,18.5142,18.3375,18.4161,331600.0
2011-06-08 10:30:00,18.75,18.79,18.5,18.74,189800.0,18.4062,18.4455,18.1608,18.3964,189800.0
2011-06-08 11:00:00,18.74,18.77,18.7,18.76,105700.0,18.3964,18.4259,18.3572,18.4161,105700.0
2011-06-08 11:30:00,18.76,18.93,18.76,18.92,172700.0,18.4161,18.5829,18.4161,18.5731,172700.0
2011-06-08 12:00:00,18.91,18.94,18.91,18.93,73500.0,18.5633,18.5928,18.5633,18.5829,73500.0
2011-06-08 12:30:00,18.92,19.01,18.92,19.0,82300.0,18.5731,18.6615,18.5731,18.6517,82300.0
2011-06-08 13:00:00,19.0,19.05,18.99,19.02,135700.0,18.6517,18.7007,18.6418,18.6713,135700.0
2011-06-08 13:30:00,19.01,19.03,18.97,19.0,193600.0,18.6615,18.6811,18.6222,18.6517,193600.0
2011-06-08 14:00:00,19.0,19.03,18.96,18.96,189500.0,18.6517,18.6811,18.6124,18.6124,189500.0
2011-06-08 14:30:00,18.97,19.07,18.97,19.0,195900.0,18.6222,18.7204,18.6222,18.6517,195900.0
2011-06-08 15:00:00,19.0,19.03,18.99,19.02,151600.0,18.6517,18.6811,18.6418,18.6713,151600.0
2011-06-08 15:30:00,19.01,19.04,18.99,19.01,403900.0,18.6615,18.6909,18.6418,18.6615,403900.0
2011-06-09 09:30:00,19.02,19.04,18.88,18.96,134200.0,18.6713,18.6909,18.5339,18.6124,134200.0
2011-06-09 10:00:00,18.95,19.06,18.95,18.99,121800.0,18.6026,18.7106,18.6026,18.6418,121800.0
2011-06-09 10:30:00,18.99,19.06,18.98,19.01,63800.0,18.6418,18.7106,18.632,18.6615,63800.0
2011-06-09 11:00:00,19.0,19.03,18.99,19.0,70400.0,18.6517,18.6811,18.6418,18.6517,70400.0
2011-06-09 11:30:00,19.0,19.07,18.99,19.04,57500.0,18.6517,18.7204,18.6418,18.6909,57500.0
2011-06-09 12:00:00,19.04,19.07,19.0,19.0,37000.0,18.6909,18.7204,18.6517,18.6517,37000.0
2011-06-09 12:30:00,19.01,19.05,19.0,19.04,38600.0,18.6615,18.7007,18.6517,18.6909,38600.0
2011-06-09 13:00:00,19.03,19.04,19.01,19.02,24700.0,18.6811,18.6909,18.6615,18.6713,24700.0
2011-06-09 13:30:00,19.02,19.04,19.0,19.01,20700.0,18.6713,18.6909,18.6517,18.6615,20700.0
2011-06-09 14:00:00,19.01,19.03,19.0,19.02,32600.0,18.6615,18.6811,18.6517,18.6713,32600.0
2011-06-09 14:30:00,19.01,19.05,19.0,19.05,42400.0,18.6615,18.7007,18.6517,18.7007,42400.0
2011-06-09 15:00:00,19.05,19.06,19.01,19.03,58900.0,18.7007,18.7106,18.6615,18.6811,58900.0
2011-06-09 15:30:00,19.03,19.04,18.97,18.99,288000.0,18.6811,18.6909,18.6222,18.6418,288000.0
2011-06-10 09:30:00,18.9,18.99,18.79,18.81,79800.0,18.5535,18.6418,18.4455,18.4651,79800.0
2011-06-10 10:00:00,18.81,18.83,18.66,18.71,92800.0,18.4651,18.4848,18.3179,18.367,92800.0
2011-06-10 10:30:00,18.71,18.72,18.62,18.67,118600.0,18.367,18.3768,18.2786,18.3277,118600.0
2011-06-10 11:00:00,18.68,18.75,18.65,18.74,103100.0,18.3375,18.4062,18.3081,18.3964,103100.0
2011-06-10 11:30:00,18.73,18.8,18.72,18.78,70400.0,18.3866,18.4553,18.3768,18.4357,70400.0
2011-06-10 12:00:00,18.77,18.79,18.74,18.75,46300.0,18.4259,18.4455,18.3964,18.4062,46300.0
2011-06-10 12:30:00,18.76,18.82,18.75,18.8,37600.0,18.4161,18.475,18.4062,18.4553,37600.0
2011-06-10 13:00:00,18.81,18.83,18.8,18.83,88600.0,18.4651,18.4848,18.4553,18.4848,88600.0
2011-06-10 13:30:00,18.82,18.83,18.77,18.78,312900.0,18.475,18.4848,18.4259,18.4357,312900.0
2011-06-10 14:00:00,18.77,18.87,18.75,18.76,327600.0,18.4259,18.524,18.4062,18.4161,327600.0
2011-06-10 14:30:00,18.76,18.85,18.75,18.85,111700.0,18.4161,18.5044,18.4062,18.5044,111700.0
2011-06-10 15:00:00,18.85,18.89,18.81,18.88,178600.0,18.5044,18.5437,18.4651,18.5339,178600.0
2011-06-10 15:30:00,18.87,18.89,18.7,18.73,292900.0,18.524,18.5437,18.3572,18.3866,292900.0
2011-06-13 09:30:00,18.86,18.88,18.78,18.87,65200.0,18.5142,18.5339,18.4357,18.524,65200.0
2011-06-13 10:00:00,18.86,18.9,18.76,18.85,141000.0,18.5142,18.5535,18.4161,18.5044,141000.0
2011-06-13 10:30:00,18.85,18.9,18.83,18.85,81000.0,18.5044,18.5535,18.4848,18.5044,81000.0
2011-06-13 11:00:00,18.84,18.84,18.78,18.82,66600.0,18.4946,18.4946,18.4357,18.475,66600.0
2011-06-13 11:30:00,18.81,18.81,18.74,18.74,49400.0,18.4651,18.4651,18.3964,18.3964,49400.0
2011-06-13 12:00:00,18.74,18.76,18.68,18.7,83600.0,18.3964,18.4161,18.3375,18.3572,83600.0
2011-06-13 12:30:00,18.7,18.71,18.68,18.7,71000.0,18.3572,18.367,18.3375,18.3572,71000.0
2011-06-13 13:00:00,18.69,18.71,18.6,18.7,81600.0,18.3473,18.367,18.259,18.3572,81600.0
2011-06-13 13:30:00,18.7,18.77,18.7,18.77,114900.0,18.3572,18.4259,18.3572,18.4259,114900.0
2011-06-13 14:00:00,18.77,18.8,18.74,18.77,102900.0,18.4259,18.4553,18.3964,18.4259,102900.0
2011-06-13 14:30:00,18.77,18.77,18.69,18.7,171500.0,18.4259,18.4259,18.3473,18.3572,171500.0
2011-06-13 15:00:00,18.7,18.73,18.64,18.73,159300.0,18.3572,18.3866,18.2983,18.3866,159300.0
2011-06-13 15:30:00,18.72,18.72,18.66,18.69,226800.0,18.3768,18.3768,18.3179,18.3473,226800.0
2011-06-14 09:30:00,18.95,19.08,18.92,19.04,118400.0,18.6026,18.7302,18.5731,18.6909,118400.0
2011-06-14 10:00:00,19.04,19.04,18.89,18.96,140900.0,18.6909,18.6909,18.5437,18.6124,140900.0
2011-06-14 10:30:00,18.97,19.0,18.91,18.91,98900.0,18.6222,18.6517,18.5633,18.5633,98900.0
2011-06-14 11:00:00,18.91,18.93,18.87,18.87,96600.0,18.5633,18.5829,18.524,18.524,96600.0
2011-06-14 11:30:00,18.88,18.9,18.86,18.89,119200.0,18.5339,18.5535,18.5142,18.5437,119200.0
2011-06-14 12:00:00,18.89,18.9,18.87,18.9,80600.0,18.5437,18.5535,18.524,18.5535,80600.0
2011-06-14 12:30:00,18.9,18.99,18.9,18.99,58900.0,18.5535,18.6418,18.5535,18.6418,58900.0
2011-06-14 13:00:00,18.99,19.0,18.97,19.0,72400.0,18.6418,18.6517,18.6222,18.6517,72400.0
2011-06-14 13:30:00,19.0,19.01,18.98,18.99,116900.0,18.6517,18.6615,18.632,18.6418,116900.0
2011-06-14 14:00:00,19.0,19.0,18.98,18.99,162100.0,18.6517,18.6517,18.632,18.6418,162100.0
2011-06-14 14:30:00,19.0,19.0,18.98,19.0,90600.0,18.6517,18.6517,18.632,18.6517,90600.0
2011-06-14 15:00:00,19.0,19.03,18.99,19.03,191700.0,18.6517,18.6811,18.6418,18.6811,191700.0
2011-06-14 15:30:00,19.03,19.04,18.99,19.03,587200.0,18.6811,18.6909,18.6418,18.6811,587200.0
2011-06-15 09:30:00,18.87,19.01,18.8,18.98,85600.0,18.524,18.6615,18.4553,18.632,85600.0
2011-06-15 10:00:00,18.98,19.07,18.96,19.04,112300.0,18.632,18.7204,18.6124,18.6909,112300.0
2011-06-15 10:30:00,19.03,19.11,19.03,19.09,78100.0,18.6811,18.7596,18.6811,18.74,78100.0
2011-06-15 11:00:00,19.08,19.08,19.03,19.03,98800.0,18.7302,18.7302,18.6811,18.6811,98800.0
2011-06-15 11:30:00,19.03,19.05,18.99,19.02,313100.0,18.6811,18.7007,18.6418,18.6713,313100.0
2011-06-15 12:00:00,19.03,19.04,18.9,18.95,166900.0,18.6811,18.6909,18.5535,18.6026,166900.0
2011-06-15 12:30:00,18.95,18.98,18.94,18.96,77100.0,18.6026,18.632,18.5928,18.6124,77100.0
2011-06-15 13:00:00,18.96,18.98,18.88,18.93,68400.0,18.6124,18.632,18.5339,18.5829,68400.0
2011-06-15 13:30:00,18.92,18.93,18.86,18.9,82300.0,18.5731,18.5829,18.5142,18.5535,82300.0
2011-06-15 14:00:00,18.89,18.95,18.87,18.88,135200.0,18.5437,18.6026,18.524,18.5339,135200.0
2011-06-15 14:30:00,18.88,18.92,18.83,18.83,151600.0,18.5339,18.5731,18.4848,18.4848,151600.0
2011-06-15 15:00:00,18.82,18.86,18.76,18.81,98500.0,18.475,18.5142,18.4161,18.4651,98500.0
2011-06-15 15:30:00,18.82,18.84,18.78,18.8,197700.0,18.475,18.4946,18.4357,18.4553,197700.0
2011-06-16 09:30:00,18.85,19.02,18.76,19.0,153600.0,18.5044,18.6713,18.4161,18.6517,153600.0
2011-06-16 10:00:00,19.0,19.03,18.86,18.99,257400.0,18.6517,18.6811,18.5142,18.6418,257400.0
2011-06-16 10:30:00,18.99,19.07,18.99,19.0,97400.0,18.6418,18.7204,18.6418,18.6517,97400.0
2011-06-16 11:00:00,19.0,19.03,18.89,19.0,200700.0,18.6517,18.6811,18.5437,18.6517,200700.0
2011-06-16 11:30:00,19.0,19.01,18.9,18.92,132200.0,18.6517,18.6615,18.5535,18.5731,132200.0
2011-06-16 12:00:00,18.93,18.97,18.9,18.96,66100.0,18.5829,18.6222,18.5535,18.6124,66100.0
2011-06-16 12:30:00,18.96,18.96,18.91,18.95,97900.0,18.6124,18.6124,18.5633,18.6026,97900.0
2011-06-16 13:00:00,18.95,18.95,18.9,18.9,59400.0,18.6026,18.6026,18.5535,18.5535,59400.0
2011-06-16 13:30:00,18.9,18.9,18.73,18.73,146100.0,18.5535,18.5535,18.3866,18.3866,146100.0
2011-06-16 14:00:00,18.73,18.77,18.71,18.75,104900.0,18.3866,18.4259,18.367,18.4062,104900.0
2011-06-16 14:30:00,18.75,18.75,18.64,18.68,127900.0,18.4062,18.4062,18.2983,18.3375,127900.0
2011-06-16 15:00:00,18.69,18.77,18.68,18.75,211100.0,18.3473,18.4259,18.3375,18.4062,211100.0
2011-06-16 15:30:00,18.75,18.81,18.73,18.8,330500.0,18.4062,18.4651,18.3866,18.4553,330500.0
2011-06-17 09:30:00,18.94,18.99,18.67,18.76,356500.0,18.5928,18.6418,18.3277,18.4161,356500.0
2011-06-17 10:00:00,18.76,18.82,18.66,18.67,116400.0,18.4161,18.475,18.3179,18.3277,116400.0
2011-06-17 10:30:00,18.68,18.76,18.66,18.74,77100.0,18.3375,18.4161,18.3179,18.3964,77100.0
2011-06-17 11:00:00,18.74,18.89,18.69,18.88,168300.0,18.3964,18.5437,18.3473,18.5339,168300.0
2011-06-17 11:30:00,18.89,19.01,18.8,19.01,180000.0,18.5437,18.6615,18.4553,18.6615,180000.0
2011-06-17 12:00:00,19.01,19.02,18.98,18.98,124600.0,18.6615,18.6713,18.632,18.632,124600.0
2011-06-17 12:30:00,18.98,18.99,18.76,18.8,261800.0,18.632,18.6418,18.4161,18.4553,261800.0
2011-06-17 13:00:00,18.8,18.82,18.71,18.8,158900.0,18.4553,18.475,18.367,18.4553,158900.0
2011-06-17 13:30:00,18.81,18.84,18.76,18.77,179900.0,18.4651,18.4946,18.4161,18.4259,179900.0
2011-06-17 14:00:00,18.77,18.88,18.7,18.87,236800.0,18.4259,18.5339,18.3572,18.524,236800.0
2011-06-17 14:30:00,18.88,18.89,18.76,18.8,307500.0,18.5339,18.5437,18.4161,18.4553,307500.0
2011-06-17 15:00:00,18.8,18.84,18.76,18.78,204200.0,18.4553,18.4946,18.4161,18.4357,204200.0
2011-06-17 15:30:00,18.78,18.87,18.77,18.82,412700.0,18.4357,18.524,18.4259,18.475,412700.0
2011-06-20 09:30:00,18.75,18.84,18.69,18.84,78000.0,18.4062,18.4946,18.3473,18.4946,78000.0
2011-06-20 10:00:00,18.84,18.88,18.67,18.78,114000.0,18.4946,18.5339,18.3277,18.4357,114000.0
2011-06-20 10:30:00,18.78,18.9,18.78,18.82,68400.0,18.4357,18.5535,18.4357,18.475,68400.0
2011-06-20 11:00:00,18.83,18.88,18.79,18.87,49800.0,18.4848,18.5339,18.4455,18.524,49800.0
2011-06-20 11:30:00,18.87,18.94,18.86,18.94,45900.0,18.524,18.5928,18.5142,18.5928,45900.0
2011-06-20 12:00:00,18.94,18.95,18.9,18.91,43100.0,18.5928,18.6026,18.5535,18.5633,43100.0
2011-06-20 12:30:00,18.92,18.92,18.86,18.88,30200.0,18.5731,18.5731,18.5142,18.5339,30200.0
2011-06-20 13:00:00,18.88,18.88,18.84,18.87,44400.0,18.5339,18.5339,18.4946,18.524,44400.0
2011-06-20 13:30:00,18.86,18.9,18.82,18.84,59800.0,18.5142,18.5535,18.475,18.4946,59800.0
2011-06-20 14:00:00,18.84,18.87,18.83,18.87,58500.0,18.4946,18.524,18.4848,18.524,58500.0
2011-06-20 14:30:00,18.87,18.93,18.86,18.88,53500.0,18.524,18.5829,18.5142,18.5339,53500.0
2011-06-20 15:00:00,18.88,18.89,18.82,18.84,67400.0,18.5339,18.5437,18.475,18.4946,67400.0
2011-06-20 15:30:00,18.84,18.91,18.83,18.9,206500.0,18.4946,18.5633,18.4848,18.5535,206500.0
2011-06-21 09:30:00,19.01,19.07,18.89,18.9,119400.0,18.6615,18.7204,18.5437,18.5535,119400.0
2011-06-21 10:00:00,18.9,19.2,18.89,19.18,226200.0,18.5535,18.848,18.5437,18.8284,226200.0
2011-06-21 10:30:00,19.18,19.24,19.17,19.23,77400.0,18.8284,18.8873,18.8185,18.8774,77400.0
2011-06-21 11:00:00,19.23,19.25,19.18,19.25,118500.0,18.8774,18.8971,18.8284,18.8971,118500.0
2011-06-21 11:30:00,19.24,19.28,19.18,19.21,55600.0,18.8873,18.9265,18.8284,18.8578,55600.0
2011-06-21 12:00:00,19.21,19.24,19.18,19.21,66900.0,18.8578,18.8873,18.8284,18.8578,66900.0
2011-06-21 12:30:00,19.21,19.22,19.17,19.21,54600.0,18.8578,18.8676,18.8185,18.8578,54600.0
2011-06-21 13:00:00,19.21,19.22,19.19,19.19,35300.0,18.8578,18.8676,18.8382,18.8382,35300.0
2011-06-21 13:30:00,19.2,19.21,19.17,19.21,66000.0,18.848,18.8578,18.8185,18.8578,66000.0
2011-06-21 14:00:00,19.2,19.21,19.2,19.21,68600.0,18.848,18.8578,18.848,18.8578,68600.0
2011-06-21 14:30:00,19.21,19.26,19.2,19.23,105200.0,18.8578,18.9069,18.848,18.8774,105200.0
2011-06-21 15:00:00,19.22,19.24,19.2,19.21,73300.0,18.8676,18.8873,18.848,18.8578,73300.0
2011-06-21 15:30:00,19.21,19.23,19.2,19.22,221300.0,18.8578,18.8774,18.848,18.8676,221300.0
2011-06-22 09:30:00,19.23,19.46,19.19,19.46,141200.0,18.8774,19.1032,18.8382,19.1032,141200.0
2011-06-22 10:00:00,19.46,19.5,19.42,19.49,120400.0,19.1032,19.1425,19.064,19.1327,120400.0
2011-06-22 10:30:00,19.49,19.64,19.49,19.63,114900.0,19.1327,19.2799,19.1327,19.2701,114900.0
2011-06-22 11:00:00,19.62,19.66,19.58,19.62,105400.0,19.2603,19.2996,19.221,19.2603,105400.0
2011-06-22 11:30:00,19.62,19.63,19.57,19.61,66100.0,19.2603,19.2701,19.2112,19.2505,66100.0
2011-06-22 12:00:00,19.6,19.6,19.52,19.55,61100.0,19.2407,19.2407,19.1621,19.1916,61100.0
2011-06-22 12:30:00,19.55,19.59,19.48,19.59,67400.0,19.1916,19.2308,19.1229,19.2308,67400.0
2011-06-22 13:00:00,19.6,19.62,19.56,19.62,36900.0,19.2407,19.2603,19.2014,19.2603,36900.0
2011-06-22 13:30:00,19.62,19.7,19.59,19.69,148000.0,19.2603,19.3388,19.2308,19.329,148000.0
2011-06-22 14:00:00,19.69,19.7,19.61,19.65,130400.0,19.329,19.3388,19.2505,19.2897,130400.0
2011-06-22 14:30:00,19.65,19.66,19.52,19.54,78400.0,19.2897,19.2996,19.1621,19.1818,78400.0
2011-06-22 15:00:00,19.54,19.59,19.52,19.53,123100.0,19.1818,19.2308,19.1621,19.1719,123100.0
2011-06-22 15:30:00,19.53,19.54,19.42,19.44,376000.0,19.1719,19.1818,19.064,19.0836,376000.0
2011-06-23 09:30:00,19.18,19.27,19.1,19.25,147400.0,18.8284,18.9167,18.7498,18.8971,147400.0
2011-06-23 10:00:00,19.25,19.39,19.23,19.34,118700.0,18.8971,19.0345,18.8774,18.9854,118700.0
2011-06-23 10:30:00,19.34,19.36,19.21,19.26,108500.0,18.9854,19.0051,18.8578,18.9069,108500.0
2011-06-23 11:00:00,19.27,19.29,19.2,19.27,65500.0,18.9167,18.9363,18.848,18.9167,65500.0
2011-06-23 11:30:00,19.26,19.39,19.25,19.38,175700.0,18.9069,19.0345,18.8971,19.0247,175700.0
2011-06-23 12:00:00,19.38,19.39,19.32,19.34,99800.0,19.0247,19.0345,18.9658,18.9854,99800.0
2011-06-23 12:30:00,19.33,19.49,19.33,19.48,176700.0,18.9756,19.1327,18.9756,19.1229,176700.0
2011-06-23 13:00:00,19.48,19.6,19.48,19.59,219000.0,19.1229,19.2407,19.1229,19.2308,219000.0
2011-06-23 13:30:00,19.6,19.65,19.6,19.64,112700.0,19.2407,19.2897,19.2407,19.2799,112700.0
2011-06-23 14:00:00,19.63,19.66,19.59,19.62,166200.0,19.2701,19.2996,19.2308,19.2603,166200.0
2011-06-23 14:30:00,19.62,19.78,19.54,19.78,198200.0,19.2603,19.4174,19.1818,19.4174,198200.0
2011-06-23 15:00:00,19.78,19.82,19.69,19.74,265400.0,19.4174,19.4566,19.329,19.3781,265400.0
2011-06-23 15:30:00,19.74,19.85,19.68,19.84,397500.0,19.3781,19.4861,19.3192,19.4763,397500.0
2011-06-24 09:30:00,19.81,19.9,19.68,19.73,83700.0,19.4468,19.5352,19.3192,19.3683,83700.0
2011-06-24 10:00:00,19.73,19.75,19.45,19.5,122400.0,19.3683,19.3879,19.0934,19.1425,122400.0
2011-06-24 10:30:00,19.5,19.53,19.39,19.44,97900.0,19.1425,19.1719,19.0345,19.0836,97900.0
2011-06-24 11:00:00,19.45,19.48,19.39,19.44,142300.0,19.0934,19.1229,19.0345,19.0836,142300.0
2011-06-24 11:30:00,19.44,19.47,19.41,19.41,105000.0,19.0836,19.113,19.0541,19.0541,105000.0
2011-06-24 12:00:00,19.42,19.48,19.4,19.43,119500.0,19.064,19.1229,19.0443,19.0738,119500.0
2011-06-24 12:30:00,19.44,19.48,19.36,19.4,70500.0,19.0836,19.1229,19.0051,19.0443,70500.0
2011-06-24 13:00:00,19.4,19.42,19.37,19.4,81900.0,19.0443,19.064,19.0149,19.0443,81900.0
2011-06-24 13:30:00,19.4,19.44,19.37,19.4,69500.0,19.0443,19.0836,19.0149,19.0443,69500.0
2011-06-24 14:00:00,19.41,19.41,19.34,19.39,94600.0,19.0541,19.0541,18.9854,19.0345,94600.0
2011-06-24 14:30:00,19.39,19.4,19.32,19.36,94800.0,19.0345,19.0443,18.9658,19.0051,94800.0
2011-06-24 15:00:00,19.36,19.39,19.33,19.34,93500.0,19.0051,19.0345,18.9756,18.9854,93500.0
2011-06-24 15:30:00,19.34,19.46,19.33,19.43,417000.0,18.9854,19.1032,18.9756,19.0738,417000.0
2011-06-27 09:30:00,19.46,19.67,19.46,19.59,93500.0,19.1032,19.3094,19.1032,19.2308,93500.0
2011-06-27 10:00:00,19.59,19.64,19.53,19.64,70500.0,19.2308,19.2799,19.1719,19.2799,70500.0
2011-06-27 10:30:00,19.67,19.67,19.56,19.57,96500.0,19.3094,19.3094,19.2014,19.2112,96500.0
2011-06-27 11:00:00,19.57,19.6,19.5,19.51,78700.0,19.2112,19.2407,19.1425,19.1523,78700.0
2011-06-27 11:30:00,19.51,19.61,19.5,19.57,38900.0,19.1523,19.2505,19.1425,19.2112,38900.0
2011-06-27 12:00:00,19.57,19.64,19.57,19.63,142100.0,19.2112,19.2799,19.2112,19.2701,142100.0
2011-06-27 12:30:00,19.62,19.62,19.59,19.6,33300.0,19.2603,19.2603,19.2308,19.2407,33300.0
2011-06-27 13:00:00,19.6,19.6,19.53,19.53,36700.0,19.2407,19.2407,19.1719,19.1719,36700.0
2011-06-27 13:30:00,19.53,19.6,19.51,19.6,144400.0,19.1719,19.2407,19.1523,19.2407,144400.0
2011-06-27 14:00:00,19.6,19.73,19.6,19.72,103500.0,19.2407,19.3683,19.2407,19.3585,103500.0
2011-06-27 14:30:00,19.72,19.78,19.7,19.71,107400.0,19.3585,19.4174,19.3388,19.3486,107400.0
2011-06-27 15:00:00,19.71,19.73,19.67,19.69,101600.0,19.3486,19.3683,19.3094,19.329,101600.0
2011-06-27 15:30:00,19.69,19.73,19.67,19.71,357600.0,19.329,19.3683,19.3094,19.3486,357600.0
2011-06-28 09:30:00,19.76,19.88,19.7,19.86,117000.0,19.3977,19.5155,19.3388,19.4959,117000.0
2011-06-28 10:00:00,19.85,19.93,19.82,19.85,92000.0,19.4861,19.5646,19.4566,19.4861,92000.0
2011-06-28 10:30:00,19.86,19.92,19.85,19.85,59300.0,19.4959,19.5548,19.4861,19.4861,59300.0
2011-06-28 11:00:00,19.86,19.89,19.84,19.86,82600.0,19.4959,19.5253,19.4763,19.4959,82600.0
2011-06-28 11:30:00,19.86,19.89,19.84,19.89,70600.0,19.4959,19.5253,19.4763,19.5253,70600.0
2011-06-28 12:00:00,19.89,19.95,19.88,19.91,50200.0,19.5253,19.5842,19.5155,19.545,50200.0
2011-06-28 12:30:00,19.92,19.94,19.9,19.92,40100.0,19.5548,19.5744,19.5352,19.5548,40100.0
2011-06-28 13:00:00,19.92,19.94,19.91,19.92,27600.0,19.5548,19.5744,19.545,19.5548,27600.0
2011-06-28 13:30:00,19.91,19.95,19.89,19.94,41400.0,19.545,19.5842,19.5253,19.5744,41400.0
2011-06-28 14:00:00,19.94,19.96,19.92,19.95,37600.0,19.5744,19.5941,19.5548,19.5842,37600.0
2011-06-28 14:30:00,19.94,19.96,19.92,19.93,63400.0,19.5744,19.5941,19.5548,19.5646,63400.0
2011-06-28 15:00:00,19.93,19.93,19.89,19.91,83800.0,19.5646,19.5646,19.5253,19.545,83800.0
2011-06-28 15:30:00,19.91,19.91,19.88,19.9,252600.0,19.545,19.545,19.5155,19.5352,252600.0
2011-06-29 09:30:00,20.0,20.03,19.74,19.79,129900.0,19.6333,19.6628,19.3781,19.4272,129900.0
2011-06-29 10:00:00,19.8,19.89,19.74,19.89,157900.0,19.437,19.5253,19.3781,19.5253,157900.0
2011-06-29 10:30:00,19.89,19.96,19.87,19.96,158900.0,19.5253,19.5941,19.5057,19.5941,158900.0
2011-06-29 11:00:00,19.95,20.05,19.94,20.01,136000.0,19.5842,19.6824,19.5744,19.6431,136000.0
2011-06-29 11:30:00,20.0,20.05,20.0,20.04,103100.0,19.6333,19.6824,19.6333,19.6726,103100.0
2011-06-29 12:00:00,20.04,20.09,20.03,20.04,123000.0,19.6726,19.7217,19.6628,19.6726,123000.0
2011-06-29 12:30:00,20.05,20.06,20.04,20.06,54600.0,19.6824,19.6922,19.6726,19.6922,54600.0
2011-06-29 13:00:00,20.05,20.11,20.05,20.1,171100.0,19.6824,19.7413,19.6824,19.7315,171100.0
2011-06-29 13:30:00,20.1,20.15,20.09,20.13,101600.0,19.7315,19.7806,19.7217,19.7609,101600.0
2011-06-29 14:00:00,20.14,20.17,20.13,20.15,200900.0,19.7708,19.8002,19.7609,19.7806,200900.0
2011-06-29 14:30:00,20.15,20.17,20.12,20.17,142400.0,19.7806,19.8002,19.7511,19.8002,142400.0
2011-06-29 15:00:00,20.17,20.24,20.17,20.19,397900.0,19.8002,19.8689,19.8002,19.8198,397900.0
2011-06-29 15:30:00,20.19,20.35,20.17,20.33,776100.0,19.8198,19.9769,19.8002,19.9573,776100.0
2011-06-30 09:30:00,20.23,20.57,20.23,20.46,145600.0,19.8591,20.1929,19.8591,20.0849,145600.0
2011-06-30 10:00:00,20.46,20.52,20.33,20.4,128800.0,20.0849,20.1438,19.9573,20.026,128800.0
2011-06-30 10:30:00,20.4,20.41,20.25,20.25,147100.0,20.026,20.0358,19.8787,19.8787,147100.0
2011-06-30 11:00:00,20.26,20.31,20.25,20.27,88200.0,19.8886,19.9376,19.8787,19.8984,88200.0
2011-06-30 11:30:00,20.27,20.3,20.25,20.25,144200.0,19.8984,19.9278,19.8787,19.8787,144200.0
2011-06-30 12:00:00,20.25,20.28,20.25,20.26,81400.0,19.8787,19.9082,19.8787,19.8886,81400.0
2011-06-30 12:30:00,20.26,20.27,20.25,20.26,82500.0,19.8886,19.8984,19.8787,19.8886,82500.0
2011-06-30 13:00:00,20.25,20.26,20.18,20.2,103600.0,19.8787,19.8886,19.81,19.8297,103600.0
2011-06-30 13:30:00,20.2,20.2,20.12,20.18,115100.0,19.8297,19.8297,19.7511,19.81,115100.0
2011-06-30 14:00:00,20.18,20.18,20.13,20.13,179400.0,19.81,19.81,19.7609,19.7609,179400.0
2011-06-30 14:30:00,20.13,20.17,20.13,20.15,183700.0,19.7609,19.8002,19.7609,19.7806,183700.0
2011-06-30 15:00:00,20.15,20.17,20.14,20.14,367200.0,19.7806,19.8002,19.7708,19.7708,367200.0
2011-06-30 15:30:00,20.14,20.21,20.14,20.18,628300.0,19.7708,19.8395,19.7708,19.81,628300.0
2011-07-01 09:30:00,20.22,20.28,20.14,20.17,69600.0,19.8493,19.9082,19.7708,19.8002,69600.0
2011-07-01 10:00:00,20.17,20.37,20.17,20.32,110700.0,19.8002,19.9965,19.8002,19.9475,110700.0
2011-07-01 10:30:00,20.33,20.42,20.32,20.36,86800.0,19.9573,20.0456,19.9475,19.9867,86800.0
2011-07-01 11:00:00,20.37,20.4,20.33,20.4,208000.0,19.9965,20.026,19.9573,20.026,208000.0
2011-07-01 11:30:00,20.4,20.49,20.4,20.46,96500.0,20.026,20.1143,20.026,20.0849,96500.0
2011-07-01 12:00:00,20.46,20.51,20.45,20.5,57600.0,20.0849,20.134,20.0751,20.1242,57600.0
2011-07-01 12:30:00,20.51,20.51,20.48,20.51,61800.0,20.134,20.134,20.1045,20.134,61800.0
2011-07-01 13:00:00,20.51,20.54,20.5,20.53,44900.0,20.134,20.1634,20.1242,20.1536,44900.0
2011-07-01 13:30:00,20.54,20.56,20.51,20.52,74600.0,20.1634,20.1831,20.134,20.1438,74600.0
2011-07-01 14:00:00,20.51,20.56,20.51,20.55,103600.0,20.134,20.1831,20.134,20.1732,103600.0
2011-07-01 14:30:00,20.56,20.57,20.54,20.56,152000.0,20.1831,20.1929,20.1634,20.1831,152000.0
2011-07-01 15:00:00,20.56,20.57,20.51,20.51,199100.0,20.1831,20.1929,20.134,20.134,199100.0
2011-07-01 15:30:00,20.51,20.57,20.49,20.53,326000.0,20.134,20.1929,20.1143,20.1536,326000.0
2011-07-05 09:30:00,20.48,20.5,20.36,20.36,71400.0,20.1045,20.1242,19.9867,19.9867,71400.0
2011-07-05 10:00:00,20.36,20.4,20.31,20.39,138900.0,19.9867,20.026,19.9376,20.0162,138900.0
2011-07-05 10:30:00,20.4,20.44,20.39,20.41,106000.0,20.026,20.0653,20.0162,20.0358,106000.0
2011-07-05 11:00:00,20.41,20.45,20.36,20.42,109200.0,20.0358,20.0751,19.9867,20.0456,109200.0
2011-07-05 11:30:00,20.41,20.45,20.39,20.42,89600.0,20.0358,20.0751,20.0162,20.0456,89600.0
2011-07-05 12:00:00,20.42,20.46,20.39,20.46,34300.0,20.0456,20.0849,20.0162,20.0849,34300.0
2011-07-05 12:30:00,20.46,20.48,20.44,20.46,77200.0,20.0849,20.1045,20.0653,20.0849,77200.0
2011-07-05 13:00:00,20.46,20.48,20.45,20.48,33400.0,20.0849,20.1045,20.0751,20.1045,33400.0
2011-07-05 13:30:00,20.48,20.55,20.47,20.54,50200.0,20.1045,20.1732,20.0947,20.1634,50200.0
2011-07-05 14:00:00,20.53,20.54,20.37,20.39,116800.0,20.1536,20.1634,19.9965,20.0162,116800.0
2011-07-05 14:30:00,20.39,20.48,20.39,20.47,118500.0,20.0162,20.1045,20.0162,20.0947,118500.0
2011-07-05 15:00:00,20.47,20.61,20.46,20.61,307700.0,20.0947,20.2321,20.0849,20.2321,307700.0
2011-07-05 15:30:00,20.6,20.62,20.54,20.57,277000.0,20.2223,20.242,20.1634,20.1929,277000.0
2011-07-06 09:30:00,20.5,20.53,20.3,20.42,73500.0,20.1242,20.1536,19.9278,20.0456,73500.0
2011-07-06 10:00:00,20.41,20.51,20.4,20.51,86200.0,20.0358,20.134,20.026,20.134,86200.0
2011-07-06 10:30:00,20.51,20.56,20.47,20.55,56900.0,20.134,20.1831,20.0947,20.1732,56900.0
2011-07-06 11:00:00,20.54,20.62,20.53,20.62,74900.0,20.1634,20.242,20.1536,20.242,74900.0
2011-07-06 11:30:00,20.62,20.72,20.62,20.68,83100.0,20.242,20.3401,20.242,20.3009,83100.0
2011-07-06 12:00:00,20.68,20.7,20.65,20.69,57200.0,20.3009,20.3205,20.2714,20.3107,57200.0
2011-07-06 12:30:00,20.69,20.72,20.67,20.69,44800.0,20.3107,20.3401,20.291,20.3107,44800.0
2011-07-06 13:00:00,20.7,20.71,20.62,20.62,40900.0,20.3205,20.3303,20.242,20.242,40900.0
2011-07-06 13:30:00,20.63,20.67,20.6,20.67,143000.0,20.2518,20.291,20.2223,20.291,143000.0
2011-07-06 14:00:00,20.67,20.67,20.57,20.65,83200.0,20.291,20.291,20.1929,20.2714,83200.0
2011-07-06 14:30:00,20.64,20.65,20.59,20.59,52200.0,20.2616,20.2714,20.2125,20.2125,52200.0
2011-07-06 15:00:00,20.59,20.63,20.56,20.62,89100.0,20.2125,20.2518,20.1831,20.242,89100.0
2011-07-06 15:30:00,20.61,20.65,20.57,20.64,208500.0,20.2321,20.2714,20.1929,20.2616,208500.0
2011-07-07 09:30:00,20.77,20.84,20.69,20.76,91800.0,20.3892,20.4579,20.3107,20.3794,91800.0
2011-07-07 10:00:00,20.77,20.81,20.7,20.8,86600.0,20.3892,20.4285,20.3205,20.4187,86600.0
2011-07-07 10:30:00,20.8,20.86,20.79,20.84,95800.0,20.4187,20.4776,20.4088,20.4579,95800.0
2011-07-07 11:00:00,20.85,20.86,20.81,20.85,73200.0,20.4677,20.4776,20.4285,20.4677,73200.0
2011-07-07 11:30:00,20.85,20.87,20.82,20.83,36900.0,20.4677,20.4874,20.4383,20.4481,36900.0
2011-07-07 12:00:00,20.83,20.9,20.83,20.88,85600.0,20.4481,20.5168,20.4481,20.4972,85600.0
2011-07-07 12:30:00,20.89,20.89,20.85,20.86,46800.0,20.507,20.507,20.4677,20.4776,46800.0
2011-07-07 13:00:00,20.87,20.93,20.86,20.9,48600.0,20.4874,20.5463,20.4776,20.5168,48600.0
2011-07-07 13:30:00,20.9,20.91,20.82,20.83,30100.0,20.5168,20.5266,20.4383,20.4481,30100.0
2011-07-07 14:00:00,20.83,20.97,20.83,20.93,75300.0,20.4481,20.5855,20.4481,20.5463,75300.0
2011-07-07 14:30:00,20.93,20.94,20.82,20.84,134100.0,20.5463,20.5561,20.4383,20.4579,134100.0
2011-07-07 15:00:00,20.84,20.89,20.82,20.84,109700.0,20.4579,20.507,20.4383,20.4579,109700.0
2011-07-07 15:30:00,20.85,20.87,20.83,20.86,209000.0,20.4677,20.4874,20.4481,20.4776,209000.0
2011-07-08 09:30:00,20.55,20.55,20.4,20.41,71700.0,20.1732,20.1732,20.026,20.0358,71700.0
2011-07-08 10:00:00,20.41,20.41,20.32,20.38,77900.0,20.0358,20.0358,19.9475,20.0064,77900.0
2011-07-08 10:30:00,20.38,20.4,20.3,20.35,61800.0,20.0064,20.026,19.9278,19.9769,61800.0
2011-07-08 11:00:00,20.35,20.35,20.26,20.31,53700.0,19.9769,19.9769,19.8886,19.9376,53700.0
2011-07-08 11:30:00,20.31,20.37,20.25,20.36,61500.0,19.9376,19.9965,19.8787,19.9867,61500.0
2011-07-08 12:00:00,20.37,20.38,20.32,20.36,36200.0,19.9965,20.0064,19.9475,19.9867,36200.0
2011-07-08 12:30:00,20.37,20.45,20.36,20.41,30800.0,19.9965,20.0751,19.9867,20.0358,30800.0
2011-07-08 13:00:00,20.42,20.42,20.35,20.39,35900.0,20.0456,20.0456,19.9769,20.0162,35900.0
2011-07-08 13:30:00,20.4,20.44,20.38,20.4,39500.0,20.026,20.0653,20.0064,20.026,39500.0
2011-07-08 14:00:00,20.41,20.42,20.35,20.36,43400.0,20.0358,20.0456,19.9769,19.9867,43400.0
2011-07-08 14:30:00,20.37,20.41,20.37,20.41,71000.0,19.9965,20.0358,19.9965,20.0358,71000.0
2011-07-08 15:00:00,20.41,20.48,20.41,20.46,60900.0,20.0358,20.1045,20.0358,20.0849,60900.0
2011-07-08 15:30:00,20.46,20.51,20.46,20.5,244400.0,20.0849,20.134,20.0849,20.1242,244400.0
2011-07-11 09:30:00,20.2,20.2,19.97,20.0,151100.0,19.8297,19.8297,19.6039,19.6333,151100.0
2011-07-11 10:00:00,20.01,20.01,19.85,19.88,143700.0,19.6431,19.6431,19.4861,19.5155,143700.0
2011-07-11 10:30:00,19.88,19.88,19.66,19.66,184400.0,19.5155,19.5155,19.2996,19.2996,184400.0
2011-07-11 11:00:00,19.67,19.93,19.66,19.93,86500.0,19.3094,19.5646,19.2996,19.5646,86500.0
2011-07-11 11:30:00,19.93,19.94,19.88,19.9,63100.0,19.5646,19.5744,19.5155,19.5352,63100.0
2011-07-11 12:00:00,19.91,19.95,19.87,19.93,50600.0,19.545,19.5842,19.5057,19.5646,50600.0
2011-07-11 12:30:00,19.93,19.93,19.85,19.89,47500.0,19.5646,19.5646,19.4861,19.5253,47500.0
2011-07-11 13:00:00,19.89,19.9,19.83,19.88,47200.0,19.5253,19.5352,19.4664,19.5155,47200.0
2011-07-11 13:30:00,19.88,19.91,19.86,19.91,39200.0,19.5155,19.545,19.4959,19.545,39200.0
2011-07-11 14:00:00,19.91,19.93,19.85,19.85,75000.0,19.545,19.5646,19.4861,19.4861,75000.0
2011-07-11 14:30:00,19.85,19.88,19.82,19.82,69600.0,19.4861,19.5155,19.4566,19.4566,69600.0
2011-07-11 15:00:00,19.83,19.86,19.78,19.86,116400.0,19.4664,19.4959,19.4174,19.4959,116400.0
2011-07-11 15:30:00,19.87,19.9,19.83,19.87,265900.0,19.5057,19.5352,19.4664,19.5057,265900.0
2011-07-12 09:30:00,19.83,20.04,19.81,20.02,95500.0,19.4664,19.6726,19.4468,19.653,95500.0
2011-07-12 10:00:00,20.01,20.1,19.99,20.03,96100.0,19.6431,19.7315,19.6235,19.6628,96100.0
2011-07-12 10:30:00,20.04,20.05,19.86,19.87,87500.0,19.6726,19.6824,19.4959,19.5057,87500.0
2011-07-12 11:00:00,19.88,19.92,19.83,19.88,55000.0,19.5155,19.5548,19.4664,19.5155,55000.0
2011-07-12 11:30:00,19.89,19.94,19.88,19.89,30500.0,19.5253,19.5744,19.5155,19.5253,30500.0
2011-07-12 12:00:00,19.9,19.9,19.81,19.81,44700.0,19.5352,19.5352,19.4468,19.4468,44700.0
2011-07-12 12:30:00,19.81,19.83,19.74,19.77,45400.0,19.4468,19.4664,19.3781,19.4075,45400.0
2011-07-12 13:00:00,19.78,19.81,19.72,19.72,41500.0,19.4174,19.4468,19.3585,19.3585,41500.0
2011-07-12 13:30:00,19.72,19.75,19.71,19.73,37900.0,19.3585,19.3879,19.3486,19.3683,37900.0
2011-07-12 14:00:00,19.73,19.9,19.72,19.85,80100.0,19.3683,19.5352,19.3585,19.4861,80100.0
2011-07-12 14:30:00,19.85,19.85,19.75,19.76,73700.0,19.4861,19.4861,19.3879,19.3977,73700.0
2011-07-12 15:00:00,19.75,19.77,19.71,19.74,96400.0,19.3879,19.4075,19.3486,19.3781,96400.0
2011-07-12 15:30:00,19.74,19.75,19.62,19.63,332800.0,19.3781,19.3879,19.2603,19.2701,332800.0
2011-07-13 09:30:00,19.78,20.02,19.76,19.86,109400.0,19.4174,19.653,19.3977,19.4959,109400.0
2011-07-13 10:00:00,19.86,20.09,19.86,20.03,209900.0,19.4959,19.7217,19.4959,19.6628,209900.0
2011-07-13 10:30:00,20.04,20.12,20.04,20.07,113900.0,19.6726,19.7511,19.6726,19.702,113900.0
2011-07-13 11:00:00,20.07,20.13,20.02,20.13,77700.0,19.702,19.7609,19.653,19.7609,77700.0
2011-07-13 11:30:00,20.13,20.13,20.06,20.08,87000.0,19.7609,19.7609,19.6922,19.7119,87000.0
2011-07-13 12:00:00,20.09,20.13,20.06,20.13,72900.0,19.7217,19.7609,19.6922,19.7609,72900.0
2011-07-13 12:30:00,20.13,20.13,20.06,20.11,69900.0,19.7609,19.7609,19.6922,19.7413,69900.0
2011-07-13 13:00:00,20.11,20.11,19.99,20.0,109700.0,19.7413,19.7413,19.6235,19.6333,109700.0
2011-07-13 13:30:00,20.0,20.01,19.93,19.95,75000.0,19.6333,19.6431,19.5646,19.5842,75000.0
2011-07-13 14:00:00,19.95,19.96,19.87,19.88,123900.0,19.5842,19.5941,19.5057,19.5155,123900.0
2011-07-13 14:30:00,19.88,19.91,19.88,19.9,139300.0,19.5155,19.545,19.5155,19.5352,139300.0
2011-07-13 15:00:00,19.9,19.91,19.76,19.79,220000.0,19.5352,19.545,19.3977,19.4272,220000.0
2011-07-13 15:30:00,19.79,19.79,19.73,19.79,229800.0,19.4272,19.4272,19.3683,19.4272,229800.0
2011-07-14 09:30:00,19.88,19.97,19.79,19.87,149100.0,19.5155,19.6039,19.4272,19.5057,149100.0
2011-07-14 10:00:00,19.87,19.9,19.72,19.79,175800.0,19.5057,19.5352,19.3585,19.4272,175800.0
2011-07-14 10:30:00,19.79,19.8,19.45,19.46,195200.0,19.4272,19.437,19.0934,19.1032,195200.0
2011-07-14 11:00:00,19.45,19.53,19.44,19.5,106500.0,19.0934,19.1719,19.0836,19.1425,106500.0
2011-07-14 11:30:00,19.5,19.52,19.36,19.42,89500.0,19.1425,19.1621,19.0051,19.064,89500.0
2011-07-14 12:00:00,19.42,19.42,19.16,19.26,210700.0,19.064,19.064,18.8087,18.9069,210700.0
2011-07-14 12:30:00,19.26,19.3,19.06,19.11,266300.0,18.9069,18.9462,18.7106,18.7596,266300.0
2011-07-14 13:00:00,19.11,19.11,18.87,18.99,256600.0,18.7596,18.7596,18.524,18.6418,256600.0
2011-07-14 13:30:00,19.0,19.16,18.98,19.16,227200.0,18.6517,18.8087,18.632,18.8087,227200.0
2011-07-14 14:00:00,19.17,19.26,19.13,19.18,143300.0,18.8185,18.9069,18.7793,18.8284,143300.0
2011-07-14 14:30:00,19.18,19.21,19.13,19.17,100800.0,18.8284,18.8578,18.7793,18.8185,100800.0
2011-07-14 15:00:00,19.17,19.21,19.1,19.17,142000.0,18.8185,18.8578,18.7498,18.8185,142000.0
2011-07-14 15:30:00,19.17,19.21,19.05,19.09,387600.0,18.8185,18.8578,18.7007,18.74,387600.0
2011-07-15 09:30:00,19.14,19.14,18.85,18.9,291000.0,18.7891,18.7891,18.5044,18.5535,291000.0
2011-07-15 10:00:00,18.91,19.02,18.8,18.86,188400.0,18.5633,18.6713,18.4553,18.5142,188400.0
2011-07-15 10:30:00,18.87,18.95,18.8,18.92,97300.0,18.524,18.6026,18.4553,18.5731,97300.0
2011-07-15 11:00:00,18.91,19.0,18.87,19.0,70700.0,18.5633,18.6517,18.524,18.6517,70700.0
2011-07-15 11:30:00,18.99,19.02,18.93,18.94,93800.0,18.6418,18.6713,18.5829,18.5928,93800.0
2011-07-15 12:00:00,18.94,19.09,18.93,19.08,158100.0,18.5928,18.74,18.5829,18.7302,158100.0
2011-07-15 12:30:00,19.09,19.14,19.04,19.14,101400.0,18.74,18.7891,18.6909,18.7891,101400.0
2011-07-15 13:00:00,19.13,19.14,19.1,19.12,62000.0,18.7793,18.7891,18.7498,18.7695,62000.0
2011-07-15 13:30:00,19.12,19.13,19.0,19.01,42200.0,18.7695,18.7793,18.6517,18.6615,42200.0
2011-07-15 14:00:00,19.0,19.02,18.95,18.96,65000.0,18.6517,18.6713,18.6026,18.6124,65000.0
2011-07-15 14:30:00,18.96,19.0,18.94,18.95,97800.0,18.6124,18.6517,18.5928,18.6026,97800.0
2011-07-15 15:00:00,18.95,19.07,18.94,19.05,118000.0,18.6026,18.7204,18.5928,18.7007,118000.0
2011-07-15 15:30:00,19.06,19.13,19.03,19.13,289000.0,18.7106,18.7793,18.6811,18.7793,289000.0
2011-07-18 09:30:00,19.08,19.21,19.01,19.02,128400.0,18.7302,18.8578,18.6615,18.6713,128400.0
2011-07-18 10:00:00,19.03,19.12,18.95,19.11,159200.0,18.6811,18.7695,18.6026,18.7596,159200.0
2011-07-18 10:30:00,19.1,19.11,18.91,18.94,84300.0,18.7498,18.7596,18.5633,18.5928,84300.0
2011-07-18 11:00:00,18.93,19.01,18.92,18.99,58900.0,18.5829,18.6615,18.5731,18.6418,58900.0
2011-07-18 11:30:00,18.99,18.99,18.9,18.9,53000.0,18.6418,18.6418,18.5535,18.5535,53000.0
2011-07-18 12:00:00,18.91,18.98,18.89,18.93,56000.0,18.5633,18.632,18.5437,18.5829,56000.0
2011-07-18 12:30:00,18.94,18.96,18.91,18.94,37000.0,18.5928,18.6124,18.5633,18.5928,37000.0
2011-07-18 13:00:00,18.94,18.96,18.9,18.91,66200.0,18.5928,18.6124,18.5535,18.5633,66200.0
2011-07-18 13:30:00,18.92,18.99,18.92,18.97,36200.0,18.5731,18.6418,18.5731,18.6222,36200.0
2011-07-18 14:00:00,18.97,18.98,18.92,18.92,57400.0,18.6222,18.632,18.5731,18.5731,57400.0
2011-07-18 14:30:00,18.93,18.98,18.87,18.98,58400.0,18.5829,18.632,18.524,18.632,58400.0
2011-07-18 15:00:00,18.97,19.01,18.94,18.98,66900.0,18.6222,18.6615,18.5928,18.632,66900.0
2011-07-18 15:30:00,18.98,19.0,18.93,18.98,221400.0,18.632,18.6517,18.5829,18.632,221400.0
2011-07-19 09:30:00,19.05,19.29,19.05,19.19,76800.0,18.7007,18.9363,18.7007,18.8382,76800.0
2011-07-19 10:00:00,19.19,19.34,19.17,19.31,105700.0,18.8382,18.9854,18.8185,18.956,105700.0
2011-07-19 10:30:00,19.31,19.36,19.26,19.32,56700.0,18.956,19.0051,18.9069,18.9658,56700.0
2011-07-19 11:00:00,19.32,19.32,19.15,19.16,51100.0,18.9658,18.9658,18.7989,18.8087,51100.0
2011-07-19 11:30:00,19.16,19.19,19.11,19.16,45700.0,18.8087,18.8382,18.7596,18.8087,45700.0
2011-07-19 12:00:00,19.15,19.2,19.1,19.11,43800.0,18.7989,18.848,18.7498,18.7596,43800.0
2011-07-19 12:30:00,19.11,19.15,19.05,19.11,78700.0,18.7596,18.7989,18.7007,18.7596,78700.0
2011-07-19 13:00:00,19.12,19.15,19.09,19.14,33300.0,18.7695,18.7989,18.74,18.7891,33300.0
2011-07-19 13:30:00,19.15,19.29,19.15,19.25,45800.0,18.7989,18.9363,18.7989,18.8971,45800.0
2011-07-19 14:00:00,19.26,19.29,19.22,19.29,54000.0,18.9069,18.9363,18.8676,18.9363,54000.0
2011-07-19 14:30:00,19.29,19.38,19.28,19.34,54200.0,18.9363,19.0247,18.9265,18.9854,54200.0
2011-07-19 15:00:00,19.34,19.39,19.32,19.35,47800.0,18.9854,19.0345,18.9658,18.9952,47800.0
2011-07-19 15:30:00,19.35,19.35,19.3,19.32,177800.0,18.9952,18.9952,18.9462,18.9658,177800.0
2011-07-20 09:30:00,19.38,19.45,19.27,19.27,62100.0,19.0247,19.0934,18.9167,18.9167,62100.0
2011-07-20 10:00:00,19.27,19.4,19.24,19.4,73600.0,18.9167,19.0443,18.8873,19.0443,73600.0
2011-07-20 10:30:00,19.39,19.39,19.33,19.36,43800.0,19.0345,19.0345,18.9756,19.0051,43800.0
2011-07-20 11:00:00,19.37,19.42,19.36,19.39,54700.0,19.0149,19.064,19.0051,19.0345,54700.0
2011-07-20 11:30:00,19.39,19.39,19.31,19.34,49900.0,19.0345,19.0345,18.956,18.9854,49900.0
2011-07-20 12:00:00,19.34,19.38,19.31,19.37,79900.0,18.9854,19.0247,18.956,19.0149,79900.0
2011-07-20 12:30:00,19.38,19.39,19.32,19.33,33800.0,19.0247,19.0345,18.9658,18.9756,33800.0
2011-07-20 13:00:00,19.34,19.44,19.32,19.43,36800.0,18.9854,19.0836,18.9658,19.0738,36800.0
2011-07-20 13:30:00,19.43,19.44,19.38,19.44,38900.0,19.0738,19.0836,19.0247,19.0836,38900.0
2011-07-20 14:00:00,19.43,19.47,19.43,19.47,32300.0,19.0738,19.113,19.0738,19.113,32300.0
2011-07-20 14:30:00,19.48,19.49,19.4,19.4,49600.0,19.1229,19.1327,19.0443,19.0443,49600.0
2011-07-20 15:00:00,19.41,19.45,19.36,19.39,77700.0,19.0541,19.0934,19.0051,19.0345,77700.0
2011-07-20 15:30:00,19.39,19.43,19.36,19.4,224700.0,19.0345,19.0738,19.0051,19.0443,224700.0
2011-07-21 09:30:00,19.54,19.69,19.45,19.64,58300.0,19.1818,19.329,19.0934,19.2799,58300.0
2011-07-21 10:00:00,19.63,19.86,19.61,19.85,115100.0,19.2701,19.4959,19.2505,19.4861,115100.0
2011-07-21 10:30:00,19.84,19.89,19.77,19.78,102400.0,19.4763,19.5253,19.4075,19.4174,102400.0
2011-07-21 11:00:00,19.77,19.78,19.67,19.7,44400.0,19.4075,19.4174,19.3094,19.3388,44400.0
2011-07-21 11:30:00,19.7,19.73,19.64,19.7,37000.0,19.3388,19.3683,19.2799,19.3388,37000.0
2011-07-21 12:00:00,19.7,19.71,19.64,19.68,48800.0,19.3388,19.3486,19.2799,19.3192,48800.0
2011-07-21 12:30:00,19.68,19.84,19.67,19.78,99600.0,19.3192,19.4763,19.3094,19.4174,99600.0
2011-07-21 13:00:00,19.78,19.84,19.76,19.82,34400.0,19.4174,19.4763,19.3977,19.4566,34400.0
2011-07-21 13:30:00,19.82,19.83,19.79,19.81,33000.0,19.4566,19.4664,19.4272,19.4468,33000.0
2011-07-21 14:00:00,19.82,19.82,19.74,19.77,38300.0,19.4566,19.4566,19.3781,19.4075,38300.0
2011-07-21 14:30:00,19.77,19.85,19.77,19.84,51100.0,19.4075,19.4861,19.4075,19.4763,51100.0
2011-07-21 15:00:00,19.83,19.83,19.76,19.79,77200.0,19.4664,19.4664,19.3977,19.4272,77200.0
2011-07-21 15:30:00,19.79,19.81,19.73,19.78,189700.0,19.4272,19.4468,19.3683,19.4174,189700.0
2011-07-22 09:30:00,19.75,19.82,19.59,19.6,53700.0,19.3879,19.4566,19.2308,19.2407,53700.0
2011-07-22 10:00:00,19.6,19.65,19.52,19.57,55400.0,19.2407,19.2897,19.1621,19.2112,55400.0
2011-07-22 10:30:00,19.57,19.72,19.54,19.72,35800.0,19.2112,19.3585,19.1818,19.3585,35800.0
2011-07-22 11:00:00,19.73,19.79,19.71,19.76,44600.0,19.3683,19.4272,19.3486,19.3977,44600.0
2011-07-22 11:30:00,19.77,19.85,19.75,19.84,41100.0,19.4075,19.4861,19.3879,19.4763,41100.0
2011-07-22 12:00:00,19.84,19.9,19.82,19.87,35600.0,19.4763,19.5352,19.4566,19.5057,35600.0
2011-07-22 12:30:00,19.86,19.89,19.84,19.87,29600.0,19.4959,19.5253,19.4763,19.5057,29600.0
2011-07-22 13:00:00,19.87,19.89,19.85,19.89,27400.0,19.5057,19.5253,19.4861,19.5253,27400.0
2011-07-22 13:30:00,19.88,19.92,19.87,19.9,33300.0,19.5155,19.5548,19.5057,19.5352,33300.0
2011-07-22 14:00:00,19.91,19.91,19.88,19.89,70400.0,19.545,19.545,19.5155,19.5253,70400.0
2011-07-22 14:30:00,19.9,19.91,19.83,19.85,50600.0,19.5352,19.545,19.4664,19.4861,50600.0
2011-07-22 15:00:00,19.85,19.88,19.73,19.73,97700.0,19.4861,19.5155,19.3683,19.3683,97700.0
2011-07-22 15:30:00,19.73,19.76,19.71,19.74,190100.0,19.3683,19.3977,19.3486,19.3781,190100.0
2011-07-25 09:30:00,19.55,19.65,19.5,19.64,74100.0,19.1916,19.2897,19.1425,19.2799,74100.0
2011-07-25 10:00:00,19.64,19.74,19.63,19.69,56800.0,19.2799,19.3781,19.2701,19.329,56800.0
2011-07-25 10:30:00,19.7,19.72,19.56,19.6,48700.0,19.3388,19.3585,19.2014,19.2407,48700.0
2011-07-25 11:00:00,19.6,19.66,19.59,19.66,47100.0,19.2407,19.2996,19.2308,19.2996,47100.0
2011-07-25 11:30:00,19.67,19.71,19.65,19.71,52400.0,19.3094,19.3486,19.2897,19.3486,52400.0
2011-07-25 12:00:00,19.71,19.75,19.7,19.75,13900.0,19.3486,19.3879,19.3388,19.3879,13900.0
2011-07-25 12:30:00,19.75,19.82,19.74,19.82,15500.0,19.3879,19.4566,19.3781,19.4566,15500.0
2011-07-25 13:00:00,19.81,19.85,19.81,19.82,19900.0,19.4468,19.4861,19.4468,19.4566,19900.0
2011-07-25 13:30:00,19.82,19.82,19.77,19.79,29600.0,19.4566,19.4566,19.4075,19.4272,29600.0
2011-07-25 14:00:00,19.79,19.84,19.79,19.82,28400.0,19.4272,19.4763,19.4272,19.4566,28400.0
2011-07-25 14:30:00,19.82,19.82,19.73,19.77,44700.0,19.4566,19.4566,19.3683,19.4075,44700.0
2011-07-25 15:00:00,19.76,19.76,19.68,19.73,55200.0,19.3977,19.3977,19.3192,19.3683,55200.0
2011-07-25 15:30:00,19.73,19.77,19.69,19.7,133400.0,19.3683,19.4075,19.329,19.3388,133400.0
2011-07-26 09:30:00,19.64,19.64,19.28,19.3,95800.0,19.2799,19.2799,18.9265,18.9462,95800.0
2011-07-26 10:00:00,19.29,19.41,19.29,19.41,136200.0,18.9363,19.0541,18.9363,19.0541,136200.0
2011-07-26 10:30:00,19.4,19.53,19.39,19.51,33300.0,19.0443,19.1719,19.0345,19.1523,33300.0
2011-07-26 11:00:00,19.51,19.59,19.51,19.58,44700.0,19.1523,19.2308,19.1523,19.221,44700.0
2011-07-26 11:30:00,19.58,19.68,19.57,19.67,125400.0,19.221,19.3192,19.2112,19.3094,125400.0
2011-07-26 12:00:00,19.66,19.7,19.63,19.69,63800.0,19.2996,19.3388,19.2701,19.329,63800.0
2011-07-26 12:30:00,19.69,19.7,19.64,19.65,41100.0,19.329,19.3388,19.2799,19.2897,41100.0
2011-07-26 13:00:00,19.64,19.65,19.54,19.55,39900.0,19.2799,19.2897,19.1818,19.1916,39900.0
2011-07-26 13:30:00,19.56,19.6,19.55,19.6,37500.0,19.2014,19.2407,19.1916,19.2407,37500.0
2011-07-26 14:00:00,19.59,19.65,19.58,19.61,51000.0,19.2308,19.2897,19.221,19.2505,51000.0
2011-07-26 14:30:00,19.62,19.64,19.58,19.6,43800.0,19.2603,19.2799,19.221,19.2407,43800.0
2011-07-26 15:00:00,19.6,19.6,19.55,19.55,47900.0,19.2407,19.2407,19.1916,19.1916,47900.0
2011-07-26 15:30:00,19.55,19.58,19.51,19.55,196800.0,19.1916,19.221,19.1523,19.1916,196800.0
2011-07-27 09:30:00,19.38,19.41,19.18,19.28,193200.0,19.0247,19.0541,18.8284,18.9265,193200.0
2011-07-27 10:00:00,19.27,19.28,19.01,19.06,124400.0,18.9167,18.9265,18.6615,18.7106,124400.0
2011-07-27 10:30:00,19.06,19.15,19.02,19.15,98200.0,18.7106,18.7989,18.6713,18.7989,98200.0
2011-07-27 11:00:00,19.15,19.28,19.11,19.28,144800.0,18.7989,18.9265,18.7596,18.9265,144800.0
2011-07-27 11:30:00,19.29,19.32,19.14,19.15,126500.0,18.9363,18.9658,18.7891,18.7989,126500.0
2011-07-27 12:00:00,19.16,19.18,19.11,19.14,74600.0,18.8087,18.8284,18.7596,18.7891,74600.0
2011-07-27 12:30:00,19.15,19.18,19.1,19.13,54600.0,18.7989,18.8284,18.7498,18.7793,54600.0
2011-07-27 13:00:00,19.14,19.15,19.08,19.08,137000.0,18.7891,18.7989,18.7302,18.7302,137000.0
2011-07-27 13:30:00,19.08,19.1,19.05,19.06,64300.0,18.7302,18.7498,18.7007,18.7106,64300.0
2011-07-27 14:00:00,19.07,19.07,18.95,18.95,86700.0,18.7204,18.7204,18.6026,18.6026,86700.0
2011-07-27 14:30:00,18.96,18.97,18.82,18.86,118100.0,18.6124,18.6222,18.475,18.5142,118100.0
2011-07-27 15:00:00,18.87,18.93,18.83,18.93,184200.0,18.524,18.5829,18.4848,18.5829,184200.0
2011-07-27 15:30:00,18.93,19.03,18.9,18.92,464500.0,18.5829,18.6811,18.5535,18.5731,464500.0
2011-07-28 09:30:00,18.96,19.15,18.93,18.99,81900.0,18.6124,18.7989,18.5829,18.6418,81900.0
2011-07-28 10:00:00,18.99,19.09,18.94,19.04,91900.0,18.6418,18.74,18.5928,18.6909,91900.0
2011-07-28 10:30:00,19.04,19.08,18.97,18.99,84500.0,18.6909,18.7302,18.6222,18.6418,84500.0
2011-07-28 11:00:00,18.99,19.12,18.97,19.09,84300.0,18.6418,18.7695,18.6222,18.74,84300.0
2011-07-28 11:30:00,19.09,19.1,19.06,19.09,49400.0,18.74,18.7498,18.7106,18.74,49400.0
2011-07-28 12:00:00,19.09,19.12,19.0,19.0,58100.0,18.74,18.7695,18.6517,18.6517,58100.0
2011-07-28 12:30:00,19.0,19.02,18.94,18.96,105800.0,18.6517,18.6713,18.5928,18.6124,105800.0
2011-07-28 13:00:00,18.96,18.96,18.85,18.86,93700.0,18.6124,18.6124,18.5044,18.5142,93700.0
2011-07-28 13:30:00,18.86,18.91,18.84,18.84,81500.0,18.5142,18.5633,18.4946,18.4946,81500.0
2011-07-28 14:00:00,18.84,18.85,18.64,18.65,235500.0,18.4946,18.5044,18.2983,18.3081,235500.0
2011-07-28 14:30:00,18.65,18.69,18.63,18.68,184400.0,18.3081,18.3473,18.2884,18.3375,184400.0
2011-07-28 15:00:00,18.68,18.68,18.6,18.61,139200.0,18.3375,18.3375,18.259,18.2688,139200.0
2011-07-28 15:30:00,18.61,18.64,18.57,18.59,393600.0,18.2688,18.2983,18.2295,18.2492,393600.0
2011-07-29 09:30:00,18.41,18.6,18.25,18.59,90900.0,18.0725,18.259,17.9154,18.2492,90900.0
2011-07-29 10:00:00,18.58,18.62,18.46,18.53,93300.0,18.2394,18.2786,18.1216,18.1903,93300.0
2011-07-29 10:30:00,18.53,18.59,18.41,18.55,218900.0,18.1903,18.2492,18.0725,18.2099,218900.0
2011-07-29 11:00:00,18.56,18.66,18.51,18.54,172400.0,18.2197,18.3179,18.1706,18.2001,172400.0
2011-07-29 11:30:00,18.54,18.61,18.5,18.6,149300.0,18.2001,18.2688,18.1608,18.259,149300.0
2011-07-29 12:00:00,18.6,18.61,18.51,18.58,117300.0,18.259,18.2688,18.1706,18.2394,117300.0
2011-07-29 12:30:00,18.57,18.64,18.54,18.59,139400.0,18.2295,18.2983,18.2001,18.2492,139400.0
2011-07-29 13:00:00,18.6,18.62,18.56,18.62,65300.0,18.259,18.2786,18.2197,18.2786,65300.0
2011-07-29 13:30:00,18.62,18.66,18.58,18.63,76000.0,18.2786,18.3179,18.2394,18.2884,76000.0
2011-07-29 14:00:00,18.63,18.7,18.6,18.61,112100.0,18.2884,18.3572,18.259,18.2688,112100.0
2011-07-29 14:30:00,18.61,18.68,18.6,18.64,126400.0,18.2688,18.3375,18.259,18.2983,126400.0
2011-07-29 15:00:00,18.64,18.69,18.61,18.63,144500.0,18.2983,18.3473,18.2688,18.2884,144500.0
2011-07-29 15:30:00,18.63,18.63,18.48,18.53,535200.0,18.2884,18.2884,18.1412,18.1903,535200.0
2011-08-01 09:30:00,18.83,18.96,18.4,18.5,338200.0,18.4848,18.6124,18.0627,18.1608,338200.0
2011-08-01 10:00:00,18.5,18.5,18.27,18.29,324500.0,18.1608,18.1608,17.935,17.9547,324500.0
2011-08-01 10:30:00,18.29,18.31,18.21,18.22,210300.0,17.9547,17.9743,17.8761,17.886,210300.0
2011-08-01 11:00:00,18.22,18.22,18.11,18.16,148800.0,17.886,17.886,17.778,17.8271,148800.0
2011-08-01 11:30:00,18.15,18.15,17.99,18.0,142900.0,17.8172,17.8172,17.6602,17.67,142900.0
2011-08-01 12:00:00,18.0,18.04,17.92,17.99,168600.0,17.67,17.7093,17.5915,17.6602,168600.0
2011-08-01 12:30:00,17.99,18.01,17.97,17.99,104400.0,17.6602,17.6798,17.6405,17.6602,104400.0
2011-08-01 13:00:00,17.99,18.0,17.94,17.95,93600.0,17.6602,17.67,17.6111,17.6209,93600.0
2011-08-01 13:30:00,17.95,17.97,17.88,17.89,151200.0,17.6209,17.6405,17.5522,17.562,151200.0
2011-08-01 14:00:00,17.9,17.9,17.81,17.82,152000.0,17.5718,17.5718,17.4835,17.4933,152000.0
2011-08-01 14:30:00,17.82,17.94,17.82,17.93,212900.0,17.4933,17.6111,17.4933,17.6013,212900.0
2011-08-01 15:00:00,17.93,18.0,17.91,17.99,291700.0,17.6013,17.67,17.5816,17.6602,291700.0
2011-08-01 15:30:00,18.0,18.0,17.84,17.9,743900.0,17.67,17.67,17.5129,17.5718,743900.0
2011-08-02 09:30:00,17.69,17.76,17.42,17.71,654700.0,17.3657,17.4344,17.1006,17.3853,654700.0
2011-08-02 10:00:00,17.71,17.75,17.45,17.51,638700.0,17.3853,17.4246,17.1301,17.189,638700.0
2011-08-02 10:30:00,17.52,17.63,17.49,17.53,346200.0,17.1988,17.3068,17.1693,17.2086,346200.0
2011-08-02 11:00:00,17.53,17.56,17.42,17.49,256200.0,17.2086,17.2381,17.1006,17.1693,256200.0
2011-08-02 11:30:00,17.49,17.5,17.25,17.27,206000.0,17.1693,17.1792,16.9337,16.9534,206000.0
2011-08-02 12:00:00,17.26,17.38,17.22,17.34,183100.0,16.9436,17.0614,16.9043,17.0221,183100.0
2011-08-02 12:30:00,17.35,17.35,17.15,17.16,167600.0,17.0319,17.0319,16.8356,16.8454,167600.0
2011-08-02 13:00:00,17.17,17.41,17.17,17.37,138200.0,16.8552,17.0908,16.8552,17.0515,138200.0
2011-08-02 13:30:00,17.36,17.39,17.14,17.14,180600.0,17.0417,17.0712,16.8258,16.8258,180600.0
2011-08-02 14:00:00,17.14,17.19,17.05,17.15,342800.0,16.8258,16.8748,16.7374,16.8356,342800.0
2011-08-02 14:30:00,17.16,17.29,17.12,17.28,161500.0,16.8454,16.973,16.8061,16.9632,161500.0
2011-08-02 15:00:00,17.28,17.29,17.07,17.09,317400.0,16.9632,16.973,16.757,16.7767,317400.0
2011-08-02 15:30:00,17.1,17.12,16.99,17.07,1034900.0,16.7865,16.8061,16.6785,16.757,1034900.0
2011-08-03 09:30:00,18.01,18.75,18.01,18.66,1093400.0,17.6798,18.4062,17.6798,18.3179,1093400.0
2011-08-03 10:00:00,18.65,18.83,18.4,18.47,1071800.0,18.3081,18.4848,18.0627,18.1314,1071800.0
2011-08-03 10:30:00,18.47,18.64,18.18,18.58,594600.0,18.1314,18.2983,17.8467,18.2394,594600.0
2011-08-03 11:00:00,18.58,18.86,18.57,18.62,394800.0,18.2394,18.5142,18.2295,18.2786,394800.0
2011-08-03 11:30:00,18.63,18.87,18.63,18.79,228400.0,18.2884,18.524,18.2884,18.4455,228400.0
2011-08-03 12:00:00,18.79,18.85,18.7,18.77,239200.0,18.4455,18.5044,18.3572,18.4259,239200.0
2011-08-03 12:30:00,18.77,19.06,18.76,18.89,204000.0,18.4259,18.7106,18.4161,18.5437,204000.0
2011-08-03 13:00:00,18.89,18.91,18.68,18.79,256000.0,18.5437,18.5633,18.3375,18.4455,256000.0
2011-08-03 13:30:00,18.8,19.09,18.79,18.87,199900.0,18.4553,18.74,18.4455,18.524,199900.0
2011-08-03 14:00:00,18.88,19.07,18.86,18.91,247100.0,18.5339,18.7204,18.5142,18.5633,247100.0
2011-08-03 14:30:00,18.92,18.94,18.57,18.65,470500.0,18.5731,18.5928,18.2295,18.3081,470500.0
2011-08-03 15:00:00,18.65,18.94,18.65,18.85,339700.0,18.3081,18.5928,18.3081,18.5044,339700.0
2011-08-03 15:30:00,18.85,18.94,18.81,18.92,591200.0,18.5044,18.5928,18.4651,18.5731,591200.0
2011-08-04 09:30:00,18.58,18.58,18.21,18.28,285400.0,18.2394,18.2394,17.8761,17.9449,285400.0
2011-08-04 10:00:00,18.27,18.29,18.02,18.11,198200.0,17.935,17.9547,17.6896,17.778,198200.0
2011-08-04 10:30:00,18.12,18.21,18.03,18.07,219200.0,17.7878,17.8761,17.6994,17.7387,219200.0
2011-08-04 11:00:00,18.07,18.17,18.0,18.02,169800.0,17.7387,17.8369,17.67,17.6896,169800.0
2011-08-04 11:30:00,18.03,18.1,17.82,17.97,240200.0,17.6994,17.7682,17.4933,17.6405,240200.0
2011-08-04 12:00:00,17.98,18.16,17.96,18.13,195000.0,17.6504,17.8271,17.6307,17.7976,195000.0
2011-08-04 12:30:00,18.13,18.23,18.12,18.12,145600.0,17.7976,17.8958,17.7878,17.7878,145600.0
2011-08-04 13:00:00,18.12,18.19,18.02,18.17,189500.0,17.7878,17.8565,17.6896,17.8369,189500.0
2011-08-04 13:30:00,18.17,18.18,17.96,17.99,172300.0,17.8369,17.8467,17.6307,17.6602,172300.0
2011-08-04 14:00:00,17.98,18.0,17.75,17.78,269200.0,17.6504,17.67,17.4246,17.454,269200.0
2011-08-04 14:30:00,17.78,17.92,17.74,17.8,211500.0,17.454,17.5915,17.4148,17.4737,211500.0
2011-08-04 15:00:00,17.79,17.9,17.62,17.62,244000.0,17.4638,17.5718,17.297,17.297,244000.0
2011-08-04 15:30:00,17.62,17.66,17.35,17.38,697700.0,17.297,17.3362,17.0319,17.0614,697700.0
2011-08-05 09:30:00,17.66,17.71,16.97,17.03,345200.0,17.3362,17.3853,16.6589,16.7178,345200.0
2011-08-05 10:00:00,17.03,17.19,16.78,17.12,591300.0,16.7178,16.8748,16.4724,16.8061,591300.0
2011-08-05 10:30:00,17.11,17.13,16.91,17.11,249200.0,16.7963,16.8159,16.6,16.7963,249200.0
2011-08-05 11:00:00,17.12,17.3,17.0,17.14,416700.0,16.8061,16.9828,16.6883,16.8258,416700.0
2011-08-05 11:30:00,17.13,17.25,16.91,16.92,381200.0,16.8159,16.9337,16.6,16.6098,381200.0
2011-08-05 12:00:00,16.92,17.28,16.85,17.07,384500.0,16.6098,16.9632,16.5411,16.757,384500.0
2011-08-05 12:30:00,17.09,17.66,17.04,17.56,339400.0,16.7767,17.3362,16.7276,17.2381,339400.0
2011-08-05 13:00:00,17.55,17.66,17.38,17.56,235200.0,17.2282,17.3362,17.0614,17.2381,235200.0
2011-08-05 13:30:00,17.57,17.65,17.47,17.55,314900.0,17.2479,17.3264,17.1497,17.2282,314900.0
2011-08-05 14:00:00,17.55,17.56,17.34,17.45,232900.0,17.2282,17.2381,17.0221,17.1301,232900.0
2011-08-05 14:30:00,17.45,17.57,17.41,17.45,351100.0,17.1301,17.2479,17.0908,17.1301,351100.0
2011-08-05 15:00:00,17.45,17.49,17.16,17.2,517600.0,17.1301,17.1693,16.8454,16.8847,517600.0
2011-08-05 15:30:00,17.2,17.46,17.19,17.34,774300.0,16.8847,17.1399,16.8748,17.0221,774300.0
2011-08-08 09:30:00,16.88,17.11,16.64,16.74,285800.0,16.5705,16.7963,16.3349,16.4331,285800.0
2011-08-08 10:00:00,16.73,16.78,16.32,16.34,253400.0,16.4233,16.4724,16.0208,16.0404,253400.0
2011-08-08 10:30:00,16.35,16.54,16.25,16.5,341700.0,16.0502,16.2368,15.9521,16.1975,341700.0
2011-08-08 11:00:00,16.49,16.77,16.48,16.55,290200.0,16.1877,16.4625,16.1779,16.2466,290200.0
2011-08-08 11:30:00,16.55,16.64,16.48,16.5,188500.0,16.2466,16.3349,16.1779,16.1975,188500.0
2011-08-08 12:00:00,16.5,16.5,16.34,16.38,181800.0,16.1975,16.1975,16.0404,16.0797,181800.0
2011-08-08 12:30:00,16.37,16.46,16.33,16.33,206200.0,16.0699,16.1582,16.0306,16.0306,206200.0
2011-08-08 13:00:00,16.32,16.36,16.15,16.17,270800.0,16.0208,16.0601,15.8539,15.8735,270800.0
2011-08-08 13:30:00,16.16,16.18,15.84,15.85,393000.0,15.8637,15.8834,15.5496,15.5594,393000.0
2011-08-08 14:00:00,15.85,15.91,15.44,15.52,365500.0,15.5594,15.6183,15.1569,15.2355,365500.0
2011-08-08 14:30:00,15.52,15.58,15.37,15.47,450000.0,15.2355,15.2944,15.0882,15.1864,450000.0
2011-08-08 15:00:00,15.47,15.86,15.44,15.75,624700.0,15.1864,15.5692,15.1569,15.4612,624700.0
2011-08-08 15:30:00,15.75,15.77,15.46,15.48,598600.0,15.4612,15.4809,15.1766,15.1962,598600.0
2011-08-09 09:30:00,15.7,16.25,15.58,16.06,554100.0,15.4122,15.9521,15.2944,15.7656,554100.0
2011-08-09 10:00:00,16.07,16.37,16.07,16.36,340700.0,15.7754,16.0699,15.7754,16.0601,340700.0
2011-08-09 10:30:00,16.36,16.41,16.18,16.35,365300.0,16.0601,16.1091,15.8834,16.0502,365300.0
2011-08-09 11:00:00,16.35,16.47,16.24,16.47,234100.0,16.0502,16.168,15.9423,16.168,234100.0
2011-08-09 11:30:00,16.47,16.64,16.46,16.6,220100.0,16.168,16.3349,16.1582,16.2957,220100.0
2011-08-09 12:00:00,16.61,16.73,16.61,16.66,161600.0,16.3055,16.4233,16.3055,16.3546,161600.0
2011-08-09 12:30:00,16.65,16.66,16.6,16.63,170200.0,16.3447,16.3546,16.2957,16.3251,170200.0
2011-08-09 13:00:00,16.63,16.67,16.55,16.66,166100.0,16.3251,16.3644,16.2466,16.3546,166100.0
2011-08-09 13:30:00,16.66,16.69,16.65,16.65,172700.0,16.3546,16.384,16.3447,16.3447,172700.0
2011-08-09 14:00:00,16.66,16.76,16.26,16.48,414000.0,16.3546,16.4527,15.9619,16.1779,414000.0
2011-08-09 14:30:00,16.49,16.5,15.91,16.11,549200.0,16.1877,16.1975,15.6183,15.8146,549200.0
2011-08-09 15:00:00,16.11,16.51,16.01,16.49,446400.0,15.8146,16.2073,15.7165,16.1877,446400.0
2011-08-09 15:30:00,16.49,17.08,16.37,17.08,855600.0,16.1877,16.7669,16.0699,16.7669,855600.0
2011-08-10 09:30:00,16.6,16.71,16.26,16.26,363000.0,16.2957,16.4036,15.9619,15.9619,363000.0
2011-08-10 10:00:00,16.26,16.45,16.11,16.42,592900.0,15.9619,16.1484,15.8146,16.119,592900.0
2011-08-10 10:30:00,16.43,16.64,16.33,16.47,405100.0,16.1288,16.3349,16.0306,16.168,405100.0
2011-08-10 11:00:00,16.45,16.57,16.29,16.38,290800.0,16.1484,16.2662,15.9913,16.0797,290800.0
2011-08-10 11:30:00,16.39,16.67,16.36,16.57,286200.0,16.0895,16.3644,16.0601,16.2662,286200.0
2011-08-10 12:00:00,16.56,16.71,16.51,16.55,221200.0,16.2564,16.4036,16.2073,16.2466,221200.0
2011-08-10 12:30:00,16.54,16.72,16.46,16.69,160500.0,16.2368,16.4135,16.1582,16.384,160500.0
2011-08-10 13:00:00,16.69,16.74,16.55,16.64,238000.0,16.384,16.4331,16.2466,16.3349,238000.0
2011-08-10 13:30:00,16.63,16.87,16.59,16.85,188300.0,16.3251,16.5607,16.2858,16.5411,188300.0
2011-08-10 14:00:00,16.84,17.24,16.78,17.17,578100.0,16.5313,16.9239,16.4724,16.8552,578100.0
2011-08-10 14:30:00,17.16,17.24,17.03,17.04,609800.0,16.8454,16.9239,16.7178,16.7276,609800.0
2011-08-10 15:00:00,17.03,17.04,16.83,16.86,494500.0,16.7178,16.7276,16.5214,16.5509,494500.0
2011-08-10 15:30:00,16.85,16.89,16.61,16.63,1066900.0,16.5411,16.5803,16.3055,16.3251,1066900.0
2011-08-11 09:30:00,16.71,17.08,16.68,16.85,290000.0,16.4036,16.7669,16.3742,16.5411,290000.0
2011-08-11 10:00:00,16.86,17.18,16.81,17.08,219300.0,16.5509,16.865,16.5018,16.7669,219300.0
2011-08-11 10:30:00,17.1,17.28,17.04,17.07,183200.0,16.7865,16.9632,16.7276,16.757,183200.0
2011-08-11 11:00:00,17.08,17.17,16.91,16.97,156800.0,16.7669,16.8552,16.6,16.6589,156800.0
2011-08-11 11:30:00,16.98,17.25,16.98,17.23,257500.0,16.6687,16.9337,16.6687,16.9141,257500.0
2011-08-11 12:00:00,17.23,17.31,17.15,17.2,224700.0,16.9141,16.9926,16.8356,16.8847,224700.0
2011-08-11 12:30:00,17.2,17.6,17.2,17.59,228600.0,16.8847,17.2773,16.8847,17.2675,228600.0
2011-08-11 13:00:00,17.58,17.59,17.43,17.56,186300.0,17.2577,17.2675,17.1104,17.2381,186300.0
2011-08-11 13:30:00,17.56,17.63,17.46,17.59,164100.0,17.2381,17.3068,17.1399,17.2675,164100.0
2011-08-11 14:00:00,17.58,17.72,17.54,17.69,136700.0,17.2577,17.3951,17.2184,17.3657,136700.0
2011-08-11 14:30:00,17.69,17.69,17.52,17.65,163100.0,17.3657,17.3657,17.1988,17.3264,163100.0
2011-08-11 15:00:00,17.65,17.85,17.64,17.8,194700.0,17.3264,17.5227,17.3166,17.4737,194700.0
2011-08-11 15:30:00,17.81,18.16,17.74,17.75,820000.0,17.4835,17.8271,17.4148,17.4246,820000.0
2011-08-12 09:30:00,17.82,18.01,17.6,17.72,220700.0,17.4933,17.6798,17.2773,17.3951,220700.0
2011-08-12 10:00:00,17.71,17.76,17.54,17.72,198700.0,17.3853,17.4344,17.2184,17.3951,198700.0
2011-08-12 10:30:00,17.71,17.74,17.44,17.48,191800.0,17.3853,17.4148,17.1203,17.1595,191800.0
2011-08-12 11:00:00,17.47,17.55,17.4,17.52,173900.0,17.1497,17.2282,17.081,17.1988,173900.0
2011-08-12 11:30:00,17.51,17.76,17.49,17.72,114700.0,17.189,17.4344,17.1693,17.3951,114700.0
2011-08-12 12:00:00,17.72,17.77,17.68,17.74,68100.0,17.3951,17.4442,17.3559,17.4148,68100.0
2011-08-12 12:30:00,17.73,17.76,17.65,17.71,63600.0,17.4049,17.4344,17.3264,17.3853,63600.0
2011-08-12 13:00:00,17.72,17.76,17.64,17.68,47900.0,17.3951,17.4344,17.3166,17.3559,47900.0
2011-08-12 13:30:00,17.68,17.75,17.65,17.72,61100.0,17.3559,17.4246,17.3264,17.3951,61100.0
2011-08-12 14:00:00,17.72,17.75,17.61,17.68,220800.0,17.3951,17.4246,17.2871,17.3559,220800.0
2011-08-12 14:30:00,17.68,17.75,17.59,17.72,196600.0,17.3559,17.4246,17.2675,17.3951,196600.0
2011-08-12 15:00:00,17.73,17.77,17.64,17.72,280000.0,17.4049,17.4442,17.3166,17.3951,280000.0
2011-08-12 15:30:00,17.72,17.76,17.64,17.72,565000.0,17.3951,17.4344,17.3166,17.3951,565000.0
2011-08-15 09:30:00,17.94,18.08,17.86,17.87,65100.0,17.6111,17.7485,17.5326,17.5424,65100.0
2011-08-15 10:00:00,17.87,18.06,17.85,18.03,96700.0,17.5424,17.7289,17.5227,17.6994,96700.0
2011-08-15 10:30:00,18.04,18.06,17.94,17.95,99300.0,17.7093,17.7289,17.6111,17.6209,99300.0
2011-08-15 11:00:00,17.94,17.96,17.89,17.95,93200.0,17.6111,17.6307,17.562,17.6209,93200.0
2011-08-15 11:30:00,17.94,17.97,17.86,17.93,80000.0,17.6111,17.6405,17.5326,17.6013,80000.0
2011-08-15 12:00:00,17.94,18.0,17.86,17.88,92600.0,17.6111,17.67,17.5326,17.5522,92600.0
2011-08-15 12:30:00,17.88,17.89,17.81,17.86,94800.0,17.5522,17.562,17.4835,17.5326,94800.0
2011-08-15 13:00:00,17.87,17.89,17.8,17.84,125700.0,17.5424,17.562,17.4737,17.5129,125700.0
2011-08-15 13:30:00,17.84,17.87,17.81,17.87,74200.0,17.5129,17.5424,17.4835,17.5424,74200.0
2011-08-15 14:00:00,17.87,17.99,17.87,17.96,98200.0,17.5424,17.6602,17.5424,17.6307,98200.0
2011-08-15 14:30:00,17.96,17.99,17.9,17.99,131700.0,17.6307,17.6602,17.5718,17.6602,131700.0
2011-08-15 15:00:00,17.99,18.07,17.99,18.01,127300.0,17.6602,17.7387,17.6602,17.6798,127300.0
2011-08-15 15:30:00,18.02,18.16,18.02,18.14,340600.0,17.6896,17.8271,17.6896,17.8074,340600.0
2011-08-16 09:30:00,17.83,17.99,17.78,17.92,116400.0,17.5031,17.6602,17.454,17.5915,116400.0
2011-08-16 10:00:00,17.93,18.11,17.86,18.1,162500.0,17.6013,17.778,17.5326,17.7682,162500.0
2011-08-16 10:30:00,18.11,18.13,18.05,18.13,81400.0,17.778,17.7976,17.7191,17.7976,81400.0
2011-08-16 11:00:00,18.13,18.14,18.01,18.05,72000.0,17.7976,17.8074,17.6798,17.7191,72000.0
2011-08-16 11:30:00,18.06,18.14,18.01,18.09,62200.0,17.7289,17.8074,17.6798,17.7583,62200.0
2011-08-16 12:00:00,18.09,18.2,17.9,17.91,225200.0,17.7583,17.8663,17.5718,17.5816,225200.0
2011-08-16 12:30:00,17.91,17.96,17.85,17.85,208000.0,17.5816,17.6307,17.5227,17.5227,208000.0
2011-08-16 13:00:00,17.86,17.88,17.72,17.84,113500.0,17.5326,17.5522,17.3951,17.5129,113500.0
2011-08-16 13:30:00,17.84,17.89,17.75,17.81,141100.0,17.5129,17.562,17.4246,17.4835,141100.0
2011-08-16 14:00:00,17.82,17.98,17.82,17.87,116700.0,17.4933,17.6504,17.4933,17.5424,116700.0
2011-08-16 14:30:00,17.88,17.89,17.78,17.78,99600.0,17.5522,17.562,17.454,17.454,99600.0
2011-08-16 15:00:00,17.78,17.95,17.78,17.95,213300.0,17.454,17.6209,17.454,17.6209,213300.0
2011-08-16 15:30:00,17.96,17.96,17.8,17.8,441900.0,17.6307,17.6307,17.4737,17.4737,441900.0
2011-08-17 09:30:00,17.93,18.2,17.93,18.16,96200.0,17.6013,17.8663,17.6013,17.8271,96200.0
2011-08-17 10:00:00,18.18,18.19,18.05,18.12,108300.0,17.8467,17.8565,17.7191,17.7878,108300.0
2011-08-17 10:30:00,18.13,18.13,17.85,17.85,144300.0,17.7976,17.7976,17.5227,17.5227,144300.0
2011-08-17 11:00:00,17.84,17.89,17.69,17.73,116100.0,17.5129,17.562,17.3657,17.4049,116100.0
2011-08-17 11:30:00,17.73,17.77,17.57,17.6,134700.0,17.4049,17.4442,17.2479,17.2773,134700.0
2011-08-17 12:00:00,17.59,17.59,17.46,17.56,162500.0,17.2675,17.2675,17.1399,17.2381,162500.0
2011-08-17 12:30:00,17.56,17.61,17.47,17.51,125500.0,17.2381,17.2871,17.1497,17.189,125500.0
2011-08-17 13:00:00,17.51,17.54,17.4,17.44,137000.0,17.189,17.2184,17.081,17.1203,137000.0
2011-08-17 13:30:00,17.43,17.46,17.35,17.41,111300.0,17.1104,17.1399,17.0319,17.0908,111300.0
2011-08-17 14:00:00,17.42,17.55,17.41,17.47,86300.0,17.1006,17.2282,17.0908,17.1497,86300.0
2011-08-17 14:30:00,17.47,17.55,17.44,17.55,88300.0,17.1497,17.2282,17.1203,17.2282,88300.0
2011-08-17 15:00:00,17.55,17.59,17.5,17.55,151800.0,17.2282,17.2675,17.1792,17.2282,151800.0
2011-08-17 15:30:00,17.55,17.56,17.5,17.52,336300.0,17.2282,17.2381,17.1792,17.1988,336300.0
2011-08-18 09:30:00,16.91,17.04,16.83,16.9,209800.0,16.6,16.7276,16.5214,16.5902,209800.0
2011-08-18 10:00:00,16.9,16.9,16.32,16.69,419500.0,16.5902,16.5902,16.0208,16.384,419500.0
2011-08-18 10:30:00,16.69,16.76,16.54,16.74,199000.0,16.384,16.4527,16.2368,16.4331,199000.0
2011-08-18 11:00:00,16.74,16.74,16.55,16.58,97100.0,16.4331,16.4331,16.2466,16.276,97100.0
2011-08-18 11:30:00,16.58,16.76,16.57,16.72,97500.0,16.276,16.4527,16.2662,16.4135,97500.0
2011-08-18 12:00:00,16.73,16.73,16.63,16.66,101900.0,16.4233,16.4233,16.3251,16.3546,101900.0
2011-08-18 12:30:00,16.65,16.69,16.56,16.58,70400.0,16.3447,16.384,16.2564,16.276,70400.0
2011-08-18 13:00:00,16.58,16.58,16.43,16.45,99000.0,16.276,16.276,16.1288,16.1484,99000.0
2011-08-18 13:30:00,16.46,16.47,16.3,16.33,172000.0,16.1582,16.168,16.0012,16.0306,172000.0
2011-08-18 14:00:00,16.33,16.5,16.32,16.42,219300.0,16.0306,16.1975,16.0208,16.119,219300.0
2011-08-18 14:30:00,16.42,16.44,16.25,16.26,193600.0,16.119,16.1386,15.9521,15.9619,193600.0
2011-08-18 15:00:00,16.26,16.28,16.17,16.27,286700.0,15.9619,15.9815,15.8735,15.9717,286700.0
2011-08-18 15:30:00,16.28,16.3,16.09,16.27,744600.0,15.9815,16.0012,15.795,15.9717,744600.0
2011-08-19 09:30:00,16.08,16.54,16.0,16.53,529700.0,15.7852,16.2368,15.7067,16.2269,529700.0
2011-08-19 10:00:00,16.54,16.9,16.52,16.86,345200.0,16.2368,16.5902,16.2171,16.5509,345200.0
2011-08-19 10:30:00,16.86,16.88,16.64,16.69,190000.0,16.5509,16.5705,16.3349,16.384,190000.0
2011-08-19 11:00:00,16.68,16.7,16.35,16.49,234500.0,16.3742,16.3938,16.0502,16.1877,234500.0
2011-08-19 11:30:00,16.49,16.63,16.43,16.63,125400.0,16.1877,16.3251,16.1288,16.3251,125400.0
2011-08-19 12:00:00,16.63,16.66,16.56,16.61,162300.0,16.3251,16.3546,16.2564,16.3055,162300.0
2011-08-19 12:30:00,16.62,16.69,16.61,16.63,98000.0,16.3153,16.384,16.3055,16.3251,98000.0
2011-08-19 13:00:00,16.62,16.66,16.59,16.62,100400.0,16.3153,16.3546,16.2858,16.3153,100400.0
2011-08-19 13:30:00,16.62,16.62,16.43,16.48,188200.0,16.3153,16.3153,16.1288,16.1779,188200.0
2011-08-19 14:00:00,16.48,16.51,16.31,16.31,134800.0,16.1779,16.2073,16.011,16.011,134800.0
2011-08-19 14:30:00,16.31,16.37,16.23,16.27,152200.0,16.011,16.0699,15.9324,15.9717,152200.0
2011-08-19 15:00:00,16.27,16.37,16.19,16.32,271900.0,15.9717,16.0699,15.8932,16.0208,271900.0
2011-08-19 15:30:00,16.32,16.38,16.21,16.25,517100.0,16.0208,16.0797,15.9128,15.9521,517100.0
2011-08-22 09:30:00,16.72,16.72,16.49,16.58,99700.0,16.4135,16.4135,16.1877,16.276,99700.0
2011-08-22 10:00:00,16.57,16.64,16.49,16.54,126200.0,16.2662,16.3349,16.1877,16.2368,126200.0
2011-08-22 10:30:00,16.54,16.58,16.29,16.29,140100.0,16.2368,16.276,15.9913,15.9913,140100.0
2011-08-22 11:00:00,16.28,16.41,16.26,16.32,101700.0,15.9815,16.1091,15.9619,16.0208,101700.0
2011-08-22 11:30:00,16.32,16.34,16.12,16.14,84600.0,16.0208,16.0404,15.8245,15.8441,84600.0
2011-08-22 12:00:00,16.15,16.33,16.15,16.26,90200.0,15.8539,16.0306,15.8539,15.9619,90200.0
2011-08-22 12:30:00,16.27,16.45,16.2,16.44,87500.0,15.9717,16.1484,15.903,16.1386,87500.0
2011-08-22 13:00:00,16.43,16.45,16.35,16.35,80200.0,16.1288,16.1484,16.0502,16.0502,80200.0
2011-08-22 13:30:00,16.36,16.39,16.23,16.31,86500.0,16.0601,16.0895,15.9324,16.011,86500.0
2011-08-22 14:00:00,16.31,16.36,16.23,16.29,146000.0,16.011,16.0601,15.9324,15.9913,146000.0
2011-08-22 14:30:00,16.29,16.32,16.23,16.24,72400.0,15.9913,16.0208,15.9324,15.9423,72400.0
2011-08-22 15:00:00,16.24,16.3,16.21,16.27,154600.0,15.9423,16.0012,15.9128,15.9717,154600.0
2011-08-22 15:30:00,16.26,16.3,16.16,16.21,247100.0,15.9619,16.0012,15.8637,15.9128,247100.0
2011-08-23 09:30:00,16.28,16.34,16.1,16.23,106400.0,15.9815,16.0404,15.8048,15.9324,106400.0
2011-08-23 10:00:00,16.22,16.5,16.22,16.42,94200.0,15.9226,16.1975,15.9226,16.119,94200.0
2011-08-23 10:30:00,16.42,16.53,16.36,16.38,108400.0,16.119,16.2269,16.0601,16.0797,108400.0
2011-08-23 11:00:00,16.38,16.47,16.36,16.46,46500.0,16.0797,16.168,16.0601,16.1582,46500.0
2011-08-23 11:30:00,16.47,16.68,16.45,16.66,54800.0,16.168,16.3742,16.1484,16.3546,54800.0
2011-08-23 12:00:00,16.67,16.68,16.62,16.64,40200.0,16.3644,16.3742,16.3153,16.3349,40200.0
2011-08-23 12:30:00,16.65,16.73,16.64,16.7,47500.0,16.3447,16.4233,16.3349,16.3938,47500.0
2011-08-23 13:00:00,16.7,16.74,16.66,16.66,43300.0,16.3938,16.4331,16.3546,16.3546,43300.0
2011-08-23 13:30:00,16.67,16.7,16.54,16.6,77900.0,16.3644,16.3938,16.2368,16.2957,77900.0
2011-08-23 14:00:00,16.6,16.67,16.53,16.66,70000.0,16.2957,16.3644,16.2269,16.3546,70000.0
2011-08-23 14:30:00,16.66,16.75,16.64,16.74,82600.0,16.3546,16.4429,16.3349,16.4331,82600.0
2011-08-23 15:00:00,16.74,16.93,16.74,16.81,156600.0,16.4331,16.6196,16.4331,16.5018,156600.0
2011-08-23 15:30:00,16.81,16.97,16.79,16.97,270500.0,16.5018,16.6589,16.4822,16.6589,270500.0
2011-08-24 09:30:00,16.88,17.2,16.83,17.19,118700.0,16.5705,16.8847,16.5214,16.8748,118700.0
2011-08-24 10:00:00,17.2,17.34,17.18,17.18,138200.0,16.8847,17.0221,16.865,16.865,138200.0
2011-08-24 10:30:00,17.18,17.25,17.05,17.06,171200.0,16.865,16.9337,16.7374,16.7472,171200.0
2011-08-24 11:00:00,17.06,17.18,17.05,17.14,127200.0,16.7472,16.865,16.7374,16.8258,127200.0
2011-08-24 11:30:00,17.13,17.14,17.0,17.07,118700.0,16.8159,16.8258,16.6883,16.757,118700.0
2011-08-24 12:00:00,17.06,17.06,16.95,16.98,107600.0,16.7472,16.7472,16.6392,16.6687,107600.0
2011-08-24 12:30:00,16.99,17.09,16.94,17.09,66000.0,16.6785,16.7767,16.6294,16.7767,66000.0
2011-08-24 13:00:00,17.08,17.21,17.05,17.18,49400.0,16.7669,16.8945,16.7374,16.865,49400.0
2011-08-24 13:30:00,17.18,17.23,17.11,17.23,71500.0,16.865,16.9141,16.7963,16.9141,71500.0
2011-08-24 14:00:00,17.22,17.25,17.15,17.19,73000.0,16.9043,16.9337,16.8356,16.8748,73000.0
2011-08-24 14:30:00,17.18,17.29,17.16,17.27,91000.0,16.865,16.973,16.8454,16.9534,91000.0
2011-08-24 15:00:00,17.27,17.4,17.23,17.37,144000.0,16.9534,17.081,16.9141,17.0515,144000.0
2011-08-24 15:30:00,17.38,17.51,17.37,17.49,347000.0,17.0614,17.189,17.0515,17.1693,347000.0
2011-08-25 09:30:00,17.62,17.69,17.4,17.61,197900.0,17.297,17.3657,17.081,17.2871,197900.0
2011-08-25 10:00:00,17.61,17.69,17.48,17.52,417100.0,17.2871,17.3657,17.1595,17.1988,417100.0
2011-08-25 10:30:00,17.52,17.58,17.27,17.37,217800.0,17.1988,17.2577,16.9534,17.0515,217800.0
2011-08-25 11:00:00,17.38,17.44,17.27,17.41,145400.0,17.0614,17.1203,16.9534,17.0908,145400.0
2011-08-25 11:30:00,17.41,17.44,17.24,17.34,71800.0,17.0908,17.1203,16.9239,17.0221,71800.0
2011-08-25 12:00:00,17.34,17.37,17.24,17.28,55000.0,17.0221,17.0515,16.9239,16.9632,55000.0
2011-08-25 12:30:00,17.26,17.27,17.09,17.19,122100.0,16.9436,16.9534,16.7767,16.8748,122100.0
2011-08-25 13:00:00,17.2,17.34,17.19,17.33,86200.0,16.8847,17.0221,16.8748,17.0123,86200.0
2011-08-25 13:30:00,17.34,17.42,17.29,17.42,83100.0,17.0221,17.1006,16.973,17.1006,83100.0
2011-08-25 14:00:00,17.42,17.44,17.33,17.38,110500.0,17.1006,17.1203,17.0123,17.0614,110500.0
2011-08-25 14:30:00,17.39,17.41,17.29,17.29,107000.0,17.0712,17.0908,16.973,16.973,107000.0
2011-08-25 15:00:00,17.29,17.41,17.23,17.34,169000.0,16.973,17.0908,16.9141,17.0221,169000.0
2011-08-25 15:30:00,17.33,17.36,17.16,17.22,353900.0,17.0123,17.0417,16.8454,16.9043,353900.0
2011-08-26 09:30:00,17.02,17.14,16.97,17.08,200900.0,16.708,16.8258,16.6589,16.7669,200900.0
2011-08-26 10:00:00,17.1,17.35,16.75,17.24,201900.0,16.7865,17.0319,16.4429,16.9239,201900.0
2011-08-26 10:30:00,17.24,17.67,17.18,17.46,314300.0,16.9239,17.346,16.865,17.1399,314300.0
2011-08-26 11:00:00,17.47,17.83,17.45,17.63,239800.0,17.1497,17.5031,17.1301,17.3068,239800.0
2011-08-26 11:30:00,17.64,17.91,17.64,17.9,188200.0,17.3166,17.5816,17.3166,17.5718,188200.0
2011-08-26 12:00:00,17.89,18.13,17.89,18.11,189700.0,17.562,17.7976,17.562,17.778,189700.0
2011-08-26 12:30:00,18.11,18.13,17.97,18.04,128200.0,17.778,17.7976,17.6405,17.7093,128200.0
2011-08-26 13:00:00,18.04,18.44,18.0,18.43,371600.0,17.7093,18.1019,17.67,18.0921,371600.0
2011-08-26 13:30:00,18.44,18.47,18.31,18.33,192000.0,18.1019,18.1314,17.9743,17.9939,192000.0
2011-08-26 14:00:00,18.33,18.35,18.04,18.06,191600.0,17.9939,18.0136,17.7093,17.7289,191600.0
2011-08-26 14:30:00,18.06,18.14,18.03,18.09,139500.0,17.7289,17.8074,17.6994,17.7583,139500.0
2011-08-26 15:00:00,18.1,18.1,17.97,18.03,226500.0,17.7682,17.7682,17.6405,17.6994,226500.0
2011-08-26 15:30:00,18.04,18.14,18.0,18.12,353500.0,17.7093,17.8074,17.67,17.7878,353500.0
2011-08-29 09:30:00,18.45,18.6,18.32,18.34,134400.0,18.1117,18.259,17.9841,18.0038,134400.0
2011-08-29 10:00:00,18.33,18.38,18.28,18.28,201600.0,17.9939,18.043,17.9449,17.9449,201600.0
2011-08-29 10:30:00,18.29,18.31,18.25,18.28,115700.0,17.9547,17.9743,17.9154,17.9449,115700.0
2011-08-29 11:00:00,18.28,18.3,18.22,18.26,118700.0,17.9449,17.9645,17.886,17.9252,118700.0
2011-08-29 11:30:00,18.26,18.31,18.23,18.3,195000.0,17.9252,17.9743,17.8958,17.9645,195000.0
2011-08-29 12:00:00,18.3,18.33,18.27,18.27,160800.0,17.9645,17.9939,17.935,17.935,160800.0
2011-08-29 12:30:00,18.27,18.3,18.25,18.3,134200.0,17.935,17.9645,17.9154,17.9645,134200.0
2011-08-29 13:00:00,18.29,18.4,18.29,18.3,193800.0,17.9547,18.0627,17.9547,17.9645,193800.0
2011-08-29 13:30:00,18.3,18.31,18.25,18.31,98800.0,17.9645,17.9743,17.9154,17.9743,98800.0
2011-08-29 14:00:00,18.3,18.34,18.29,18.3,188300.0,17.9645,18.0038,17.9547,17.9645,188300.0
2011-08-29 14:30:00,18.3,18.36,18.3,18.33,187900.0,17.9645,18.0234,17.9645,17.9939,187900.0
2011-08-29 15:00:00,18.33,18.38,18.31,18.36,475900.0,17.9939,18.043,17.9743,18.0234,475900.0
2011-08-29 15:30:00,18.36,18.38,18.32,18.37,600600.0,18.0234,18.043,17.9841,18.0332,600600.0
2011-08-30 09:30:00,18.31,18.61,18.26,18.5,122300.0,17.9743,18.2688,17.9252,18.1608,122300.0
2011-08-30 10:00:00,18.49,18.56,18.3,18.55,181900.0,18.151,18.2197,17.9645,18.2099,181900.0
2011-08-30 10:30:00,18.56,18.72,18.56,18.71,180500.0,18.2197,18.3768,18.2197,18.367,180500.0
2011-08-30 11:00:00,18.71,18.96,18.67,18.94,164100.0,18.367,18.6124,18.3277,18.5928,164100.0
2011-08-30 11:30:00,18.92,19.07,18.92,19.04,138700.0,18.5731,18.7204,18.5731,18.6909,138700.0
2011-08-30 12:00:00,19.04,19.06,19.0,19.02,135700.0,18.6909,18.7106,18.6517,18.6713,135700.0
2011-08-30 12:30:00,19.02,19.05,18.93,18.95,264800.0,18.6713,18.7007,18.5829,18.6026,264800.0
2011-08-30 13:00:00,18.95,19.04,18.89,19.0,157400.0,18.6026,18.6909,18.5437,18.6517,157400.0
2011-08-30 13:30:00,18.99,19.03,18.92,18.96,105300.0,18.6418,18.6811,18.5731,18.6124,105300.0
2011-08-30 14:00:00,18.97,19.12,18.92,19.12,180600.0,18.6222,18.7695,18.5731,18.7695,180600.0
2011-08-30 14:30:00,19.12,19.18,19.05,19.17,156800.0,18.7695,18.8284,18.7007,18.8185,156800.0
2011-08-30 15:00:00,19.17,19.18,19.1,19.18,166500.0,18.8185,18.8284,18.7498,18.8284,166500.0
2011-08-30 15:30:00,19.18,19.32,19.15,19.16,404500.0,18.8284,18.9658,18.7989,18.8087,404500.0
2011-08-31 09:30:00,19.38,19.4,19.13,19.27,222800.0,19.0247,19.0443,18.7793,18.9167,222800.0
2011-08-31 10:00:00,19.26,19.34,19.18,19.34,141300.0,18.9069,18.9854,18.8284,18.9854,141300.0
2011-08-31 10:30:00,19.34,19.39,19.22,19.22,104800.0,18.9854,19.0345,18.8676,18.8676,104800.0
2011-08-31 11:00:00,19.23,19.25,19.06,19.09,177200.0,18.8774,18.8971,18.7106,18.74,177200.0
2011-08-31 11:30:00,19.1,19.13,19.03,19.04,119800.0,18.7498,18.7793,18.6811,18.6909,119800.0
2011-08-31 12:00:00,19.04,19.17,19.03,19.14,48900.0,18.6909,18.8185,18.6811,18.7891,48900.0
2011-08-31 12:30:00,19.14,19.26,19.14,19.26,98700.0,18.7891,18.9069,18.7891,18.9069,98700.0
2011-08-31 13:00:00,19.26,19.31,19.21,19.24,80200.0,18.9069,18.956,18.8578,18.8873,80200.0
2011-08-31 13:30:00,19.25,19.34,19.21,19.21,86600.0,18.8971,18.9854,18.8578,18.8578,86600.0
2011-08-31 14:00:00,19.21,19.24,19.14,19.19,109000.0,18.8578,18.8873,18.7891,18.8382,109000.0
2011-08-31 14:30:00,19.19,19.19,19.02,19.1,147900.0,18.8382,18.8382,18.6713,18.7498,147900.0
2011-08-31 15:00:00,19.1,19.2,19.02,19.13,219300.0,18.7498,18.848,18.6713,18.7793,219300.0
2011-08-31 15:30:00,19.12,19.25,19.1,19.19,420200.0,18.7695,18.8971,18.7498,18.8382,420200.0
2011-09-01 09:30:00,19.17,19.23,19.03,19.09,103700.0,18.8185,18.8774,18.6811,18.74,103700.0
2011-09-01 10:00:00,19.08,19.47,19.06,19.35,213400.0,18.7302,19.113,18.7106,18.9952,213400.0
2011-09-01 10:30:00,19.35,19.52,19.3,19.37,320800.0,18.9952,19.1621,18.9462,19.0149,320800.0
2011-09-01 11:00:00,19.38,19.41,19.3,19.39,136600.0,19.0247,19.0541,18.9462,19.0345,136600.0
2011-09-01 11:30:00,19.38,19.49,19.35,19.46,119400.0,19.0247,19.1327,18.9952,19.1032,119400.0
2011-09-01 12:00:00,19.46,19.46,19.36,19.41,108700.0,19.1032,19.1032,19.0051,19.0541,108700.0
2011-09-01 12:30:00,19.42,19.43,19.15,19.16,322000.0,19.064,19.0738,18.7989,18.8087,322000.0
2011-09-01 13:00:00,19.17,19.17,19.04,19.09,260700.0,18.8185,18.8185,18.6909,18.74,260700.0
2011-09-01 13:30:00,19.1,19.1,18.91,18.92,177700.0,18.7498,18.7498,18.5633,18.5731,177700.0
2011-09-01 14:00:00,18.92,18.96,18.85,18.92,113800.0,18.5731,18.6124,18.5044,18.5731,113800.0
2011-09-01 14:30:00,18.92,18.96,18.8,18.84,292100.0,18.5731,18.6124,18.4553,18.4946,292100.0
2011-09-01 15:00:00,18.84,18.86,18.73,18.83,259600.0,18.4946,18.5142,18.3866,18.4848,259600.0
2011-09-01 15:30:00,18.83,18.83,18.7,18.77,472900.0,18.4848,18.4848,18.3572,18.4259,472900.0
2011-09-02 09:30:00,18.34,18.44,18.18,18.35,218400.0,18.0038,18.1019,17.8467,18.0136,218400.0
2011-09-02 10:00:00,18.35,18.47,18.32,18.33,245800.0,18.0136,18.1314,17.9841,17.9939,245800.0
2011-09-02 10:30:00,18.33,18.33,18.21,18.27,95000.0,17.9939,17.9939,17.8761,17.935,95000.0
2011-09-02 11:00:00,18.28,18.44,18.23,18.39,103000.0,17.9449,18.1019,17.8958,18.0528,103000.0
2011-09-02 11:30:00,18.39,18.43,18.33,18.34,42800.0,18.0528,18.0921,17.9939,18.0038,42800.0
2011-09-02 12:00:00,18.35,18.42,18.33,18.36,56000.0,18.0136,18.0823,17.9939,18.0234,56000.0
2011-09-02 12:30:00,18.35,18.35,18.24,18.25,33100.0,18.0136,18.0136,17.9056,17.9154,33100.0
2011-09-02 13:00:00,18.25,18.26,18.09,18.1,40100.0,17.9154,17.9252,17.7583,17.7682,40100.0
2011-09-02 13:30:00,18.09,18.14,18.05,18.14,44100.0,17.7583,17.8074,17.7191,17.8074,44100.0
2011-09-02 14:00:00,18.13,18.17,17.99,18.03,62500.0,17.7976,17.8369,17.6602,17.6994,62500.0
2011-09-02 14:30:00,18.02,18.02,17.89,17.9,109200.0,17.6896,17.6896,17.562,17.5718,109200.0
2011-09-02 15:00:00,17.9,17.94,17.85,17.94,154700.0,17.5718,17.6111,17.5227,17.6111,154700.0
2011-09-02 15:30:00,17.94,18.06,17.9,17.94,320000.0,17.6111,17.7289,17.5718,17.6111,320000.0
2011-09-06 09:30:00,17.22,17.71,17.21,17.7,199800.0,16.9043,17.3853,16.8945,17.3755,199800.0
2011-09-06 10:00:00,17.71,17.85,17.52,17.54,438900.0,17.3853,17.5227,17.1988,17.2184,438900.0
2011-09-06 10:30:00,17.53,17.63,17.48,17.6,115300.0,17.2086,17.3068,17.1595,17.2773,115300.0
2011-09-06 11:00:00,17.61,17.74,17.53,17.7,96000.0,17.2871,17.4148,17.2086,17.3755,96000.0
2011-09-06 11:30:00,17.7,17.79,17.67,17.74,105900.0,17.3755,17.4638,17.346,17.4148,105900.0
2011-09-06 12:00:00,17.74,17.81,17.72,17.77,87700.0,17.4148,17.4835,17.3951,17.4442,87700.0
2011-09-06 12:30:00,17.76,17.77,17.7,17.73,42500.0,17.4344,17.4442,17.3755,17.4049,42500.0
2011-09-06 13:00:00,17.74,17.83,17.73,17.79,59800.0,17.4148,17.5031,17.4049,17.4638,59800.0
2011-09-06 13:30:00,17.78,17.94,17.73,17.91,59000.0,17.454,17.6111,17.4049,17.5816,59000.0
2011-09-06 14:00:00,17.9,18.1,17.89,18.06,71500.0,17.5718,17.7682,17.562,17.7289,71500.0
2011-09-06 14:30:00,18.06,18.06,17.83,17.84,81400.0,17.7289,17.7289,17.5031,17.5129,81400.0
2011-09-06 15:00:00,17.85,17.86,17.74,17.78,144200.0,17.5227,17.5326,17.4148,17.454,144200.0
2011-09-06 15:30:00,17.78,18.05,17.74,18.01,294800.0,17.454,17.7191,17.4148,17.6798,294800.0
2011-09-07 09:30:00,18.38,18.43,18.18,18.41,117500.0,18.043,18.0921,17.8467,18.0725,117500.0
2011-09-07 10:00:00,18.41,18.52,18.37,18.37,87300.0,18.0725,18.1805,18.0332,18.0332,87300.0
2011-09-07 10:30:00,18.36,18.44,18.32,18.35,48900.0,18.0234,18.1019,17.9841,18.0136,48900.0
2011-09-07 11:00:00,18.36,18.43,18.33,18.42,70900.0,18.0234,18.0921,17.9939,18.0823,70900.0
2011-09-07 11:30:00,18.43,18.45,18.36,18.38,73600.0,18.0921,18.1117,18.0234,18.043,73600.0
2011-09-07 12:00:00,18.38,18.4,18.34,18.36,43800.0,18.043,18.0627,18.0038,18.0234,43800.0
2011-09-07 12:30:00,18.36,18.45,18.36,18.44,77400.0,18.0234,18.1117,18.0234,18.1019,77400.0
2011-09-07 13:00:00,18.44,18.53,18.43,18.49,85100.0,18.1019,18.1903,18.0921,18.151,85100.0
2011-09-07 13:30:00,18.49,18.6,18.45,18.58,136700.0,18.151,18.259,18.1117,18.2394,136700.0
2011-09-07 14:00:00,18.58,18.67,18.57,18.65,53800.0,18.2394,18.3277,18.2295,18.3081,53800.0
2011-09-07 14:30:00,18.65,18.68,18.61,18.64,56300.0,18.3081,18.3375,18.2688,18.2983,56300.0
2011-09-07 15:00:00,18.64,18.65,18.54,18.57,67000.0,18.2983,18.3081,18.2001,18.2295,67000.0
2011-09-07 15:30:00,18.57,18.64,18.5,18.63,224300.0,18.2295,18.2983,18.1608,18.2884,224300.0
2011-09-08 09:30:00,18.41,18.54,18.31,18.36,77500.0,18.0725,18.2001,17.9743,18.0234,77500.0
2011-09-08 10:00:00,18.35,18.55,18.25,18.47,102600.0,18.0136,18.2099,17.9154,18.1314,102600.0
2011-09-08 10:30:00,18.48,18.6,18.47,18.59,62700.0,18.1412,18.259,18.1314,18.2492,62700.0
2011-09-08 11:00:00,18.6,18.63,18.54,18.55,58200.0,18.259,18.2884,18.2001,18.2099,58200.0
2011-09-08 11:30:00,18.55,18.65,18.47,18.5,62100.0,18.2099,18.3081,18.1314,18.1608,62100.0
2011-09-08 12:00:00,18.5,18.54,18.4,18.47,53800.0,18.1608,18.2001,18.0627,18.1314,53800.0
2011-09-08 12:30:00,18.47,18.61,18.42,18.59,61300.0,18.1314,18.2688,18.0823,18.2492,61300.0
2011-09-08 13:00:00,18.6,18.61,18.53,18.56,61500.0,18.259,18.2688,18.1903,18.2197,61500.0
2011-09-08 13:30:00,18.57,18.62,18.33,18.4,118900.0,18.2295,18.2786,17.9939,18.0627,118900.0
2011-09-08 14:00:00,18.39,18.48,18.31,18.36,100000.0,18.0528,18.1412,17.9743,18.0234,100000.0
2011-09-08 14:30:00,18.34,18.45,18.33,18.43,90300.0,18.0038,18.1117,17.9939,18.0921,90300.0
2011-09-08 15:00:00,18.43,18.44,18.31,18.43,135700.0,18.0921,18.1019,17.9743,18.0921,135700.0
2011-09-08 15:30:00,18.43,18.51,18.38,18.41,256600.0,18.0921,18.1706,18.043,18.0725,256600.0
2011-09-09 09:30:00,18.13,18.27,17.88,18.14,161800.0,17.7976,17.935,17.5522,17.8074,161800.0
2011-09-09 10:00:00,18.13,18.32,18.08,18.32,95200.0,17.7976,17.9841,17.7485,17.9841,95200.0
2011-09-09 10:30:00,18.32,18.34,18.22,18.24,94600.0,17.9841,18.0038,17.886,17.9056,94600.0
2011-09-09 11:00:00,18.23,18.3,17.89,17.96,122300.0,17.8958,17.9645,17.562,17.6307,122300.0
2011-09-09 11:30:00,17.96,18.03,17.73,17.78,64600.0,17.6307,17.6994,17.4049,17.454,64600.0
2011-09-09 12:00:00,17.78,17.81,17.68,17.74,57900.0,17.454,17.4835,17.3559,17.4148,57900.0
2011-09-09 12:30:00,17.74,17.81,17.62,17.81,73500.0,17.4148,17.4835,17.297,17.4835,73500.0
2011-09-09 13:00:00,17.8,17.94,17.74,17.81,68300.0,17.4737,17.6111,17.4148,17.4835,68300.0
2011-09-09 13:30:00,17.81,17.81,17.66,17.68,92500.0,17.4835,17.4835,17.3362,17.3559,92500.0
2011-09-09 14:00:00,17.68,17.71,17.58,17.61,98800.0,17.3559,17.3853,17.2577,17.2871,98800.0
2011-09-09 14:30:00,17.6,17.82,17.59,17.71,445600.0,17.2773,17.4933,17.2675,17.3853,445600.0
2011-09-09 15:00:00,17.71,17.75,17.62,17.62,264300.0,17.3853,17.4246,17.297,17.297,264300.0
2011-09-09 15:30:00,17.62,17.86,17.62,17.76,277400.0,17.297,17.5326,17.297,17.4344,277400.0
2011-09-12 09:30:00,17.44,17.83,17.38,17.77,108900.0,17.1203,17.5031,17.0614,17.4442,108900.0
2011-09-12 10:00:00,17.8,17.87,17.56,17.56,82200.0,17.4737,17.5424,17.2381,17.2381,82200.0
2011-09-12 10:30:00,17.55,17.6,17.38,17.39,80500.0,17.2282,17.2773,17.0614,17.0712,80500.0
2011-09-12 11:00:00,17.38,17.57,17.37,17.56,88400.0,17.0614,17.2479,17.0515,17.2381,88400.0
2011-09-12 11:30:00,17.55,17.65,17.49,17.49,56600.0,17.2282,17.3264,17.1693,17.1693,56600.0
2011-09-12 12:00:00,17.5,17.54,17.39,17.48,71600.0,17.1792,17.2184,17.0712,17.1595,71600.0
2011-09-12 12:30:00,17.48,17.5,17.38,17.46,57300.0,17.1595,17.1792,17.0614,17.1399,57300.0
2011-09-12 13:00:00,17.46,17.53,17.38,17.38,53200.0,17.1399,17.2086,17.0614,17.0614,53200.0
2011-09-12 13:30:00,17.39,17.41,17.28,17.39,65300.0,17.0712,17.0908,16.9632,17.0712,65300.0
2011-09-12 14:00:00,17.39,17.39,17.27,17.36,78100.0,17.0712,17.0712,16.9534,17.0417,78100.0
2011-09-12 14:30:00,17.38,17.64,17.35,17.46,139000.0,17.0614,17.3166,17.0319,17.1399,139000.0
2011-09-12 15:00:00,17.47,17.55,17.36,17.52,148800.0,17.1497,17.2282,17.0417,17.1988,148800.0
2011-09-12 15:30:00,17.52,17.81,17.52,17.78,336900.0,17.1988,17.4835,17.1988,17.454,336900.0
2011-09-13 09:30:00,17.81,18.08,17.6,18.02,140400.0,17.4835,17.7485,17.2773,17.6896,140400.0
2011-09-13 10:00:00,18.02,18.23,18.02,18.08,123500.0,17.6896,17.8958,17.6896,17.7485,123500.0
2011-09-13 10:30:00,18.09,18.14,17.94,18.01,115900.0,17.7583,17.8074,17.6111,17.6798,115900.0
2011-09-13 11:00:00,18.01,18.05,17.91,17.98,91400.0,17.6798,17.7191,17.5816,17.6504,91400.0
2011-09-13 11:30:00,17.99,18.09,17.96,18.03,56200.0,17.6602,17.7583,17.6307,17.6994,56200.0
2011-09-13 12:00:00,18.03,18.12,17.97,18.11,83200.0,17.6994,17.7878,17.6405,17.778,83200.0
2011-09-13 12:30:00,18.1,18.24,18.07,18.23,96200.0,17.7682,17.9056,17.7387,17.8958,96200.0
2011-09-13 13:00:00,18.22,18.34,18.22,18.3,93500.0,17.886,18.0038,17.886,17.9645,93500.0
2011-09-13 13:30:00,18.29,18.33,18.23,18.26,85300.0,17.9547,17.9939,17.8958,17.9252,85300.0
2011-09-13 14:00:00,18.25,18.3,18.17,18.3,89600.0,17.9154,17.9645,17.8369,17.9645,89600.0
2011-09-13 14:30:00,18.31,18.33,18.14,18.17,131300.0,17.9743,17.9939,17.8074,17.8369,131300.0
2011-09-13 15:00:00,18.17,18.22,18.04,18.16,124400.0,17.8369,17.886,17.7093,17.8271,124400.0
2011-09-13 15:30:00,18.17,18.25,18.16,18.21,236500.0,17.8369,17.9154,17.8271,17.8761,236500.0
2011-09-14 09:30:00,18.34,18.34,18.12,18.14,60300.0,18.0038,18.0038,17.7878,17.8074,60300.0
2011-09-14 10:00:00,18.12,18.18,17.82,17.99,126900.0,17.7878,17.8467,17.4933,17.6602,126900.0
2011-09-14 10:30:00,17.98,18.04,17.89,18.02,81900.0,17.6504,17.7093,17.562,17.6896,81900.0
2011-09-14 11:00:00,18.0,18.18,17.97,18.18,43400.0,17.67,17.8467,17.6405,17.8467,43400.0
2011-09-14 11:30:00,18.16,18.23,18.12,18.23,54800.0,17.8271,17.8958,17.7878,17.8958,54800.0
2011-09-14 12:00:00,18.25,18.31,18.22,18.26,87400.0,17.9154,17.9743,17.886,17.9252,87400.0
2011-09-14 12:30:00,18.26,18.42,18.26,18.34,73100.0,17.9252,18.0823,17.9252,18.0038,73100.0
2011-09-14 13:00:00,18.34,18.43,18.34,18.42,57700.0,18.0038,18.0921,18.0038,18.0823,57700.0
2011-09-14 13:30:00,18.41,18.59,18.39,18.48,120300.0,18.0725,18.2492,18.0528,18.1412,120300.0
2011-09-14 14:00:00,18.47,18.69,18.47,18.63,120600.0,18.1314,18.3473,18.1314,18.2884,120600.0
2011-09-14 14:30:00,18.63,18.65,18.57,18.63,89700.0,18.2884,18.3081,18.2295,18.2884,89700.0
2011-09-14 15:00:00,18.64,18.8,18.64,18.77,124900.0,18.2983,18.4553,18.2983,18.4259,124900.0
2011-09-14 15:30:00,18.77,18.82,18.5,18.54,382800.0,18.4259,18.475,18.1608,18.2001,382800.0
2011-09-15 09:30:00,18.81,18.81,18.56,18.62,122800.0,18.4651,18.4651,18.2197,18.2786,122800.0
2011-09-15 10:00:00,18.63,18.83,18.55,18.6,137000.0,18.2884,18.4848,18.2099,18.259,137000.0
2011-09-15 10:30:00,18.6,18.61,18.51,18.55,66900.0,18.259,18.2688,18.1706,18.2099,66900.0
2011-09-15 11:00:00,18.55,18.67,18.46,18.62,72900.0,18.2099,18.3277,18.1216,18.2786,72900.0
2011-09-15 11:30:00,18.63,18.76,18.63,18.75,78500.0,18.2884,18.4161,18.2884,18.4062,78500.0
2011-09-15 12:00:00,18.75,18.79,18.72,18.74,71600.0,18.4062,18.4455,18.3768,18.3964,71600.0
2011-09-15 12:30:00,18.75,18.83,18.74,18.82,46100.0,18.4062,18.4848,18.3964,18.475,46100.0
2011-09-15 13:00:00,18.82,18.84,18.79,18.79,43100.0,18.475,18.4946,18.4455,18.4455,43100.0
2011-09-15 13:30:00,18.78,18.8,18.74,18.79,60400.0,18.4357,18.4553,18.3964,18.4455,60400.0
2011-09-15 14:00:00,18.79,18.91,18.79,18.86,80700.0,18.4455,18.5633,18.4455,18.5142,80700.0
2011-09-15 14:30:00,18.86,18.92,18.84,18.91,71600.0,18.5142,18.5731,18.4946,18.5633,71600.0
2011-09-15 15:00:00,18.92,18.95,18.76,18.79,88500.0,18.5731,18.6026,18.4161,18.4455,88500.0
2011-09-15 15:30:00,18.79,18.91,18.79,18.9,300000.0,18.4455,18.5633,18.4455,18.5535,300000.0
2011-09-16 09:30:00,19.01,19.04,18.75,18.86,452800.0,18.6615,18.6909,18.4062,18.5142,452800.0
2011-09-16 10:00:00,18.86,18.94,18.66,18.66,94000.0,18.5142,18.5928,18.3179,18.3179,94000.0
2011-09-16 10:30:00,18.66,18.72,18.59,18.65,80500.0,18.3179,18.3768,18.2492,18.3081,80500.0
2011-09-16 11:00:00,18.66,18.79,18.66,18.75,76600.0,18.3179,18.4455,18.3179,18.4062,76600.0
2011-09-16 11:30:00,18.75,18.83,18.68,18.82,63900.0,18.4062,18.4848,18.3375,18.475,63900.0
2011-09-16 12:00:00,18.83,18.88,18.78,18.85,94100.0,18.4848,18.5339,18.4357,18.5044,94100.0
2011-09-16 12:30:00,18.86,18.92,18.84,18.84,66000.0,18.5142,18.5731,18.4946,18.4946,66000.0
2011-09-16 13:00:00,18.84,18.84,18.75,18.76,56800.0,18.4946,18.4946,18.4062,18.4161,56800.0
2011-09-16 13:30:00,18.77,18.77,18.66,18.75,60700.0,18.4259,18.4259,18.3179,18.4062,60700.0
2011-09-16 14:00:00,18.74,18.81,18.71,18.71,53500.0,18.3964,18.4651,18.367,18.367,53500.0
2011-09-16 14:30:00,18.71,18.8,18.71,18.79,55900.0,18.367,18.4553,18.367,18.4455,55900.0
2011-09-16 15:00:00,18.79,18.8,18.7,18.73,132900.0,18.4455,18.4553,18.3572,18.3866,132900.0
2011-09-16 15:30:00,18.73,18.88,18.73,18.81,469000.0,18.3866,18.5339,18.3866,18.4651,469000.0
2011-09-19 09:30:00,18.92,19.0,18.62,18.66,402800.0,18.5731,18.6517,18.2786,18.3179,402800.0
2011-09-19 10:00:00,18.65,18.77,18.54,18.69,246000.0,18.3081,18.4259,18.2001,18.3473,246000.0
2011-09-19 10:30:00,18.69,18.72,18.6,18.61,117300.0,18.3473,18.3768,18.259,18.2688,117300.0
2011-09-19 11:00:00,18.61,18.83,18.61,18.8,144100.0,18.2688,18.4848,18.2688,18.4553,144100.0
2011-09-19 11:30:00,18.8,18.98,18.73,18.95,139200.0,18.4553,18.632,18.3866,18.6026,139200.0
2011-09-19 12:00:00,18.95,19.01,18.82,18.82,98900.0,18.6026,18.6615,18.475,18.475,98900.0
2011-09-19 12:30:00,18.82,18.83,18.66,18.68,86700.0,18.475,18.4848,18.3179,18.3375,86700.0
2011-09-19 13:00:00,18.67,18.78,18.62,18.75,82200.0,18.3277,18.4357,18.2786,18.4062,82200.0
2011-09-19 13:30:00,18.75,18.83,18.71,18.83,60300.0,18.4062,18.4848,18.367,18.4848,60300.0
2011-09-19 14:00:00,18.82,18.94,18.8,18.89,108600.0,18.475,18.5928,18.4553,18.5437,108600.0
2011-09-19 14:30:00,18.88,18.97,18.86,18.88,68800.0,18.5339,18.6222,18.5142,18.5339,68800.0
2011-09-19 15:00:00,18.87,19.0,18.82,18.94,394300.0,18.524,18.6517,18.475,18.5928,394300.0
2011-09-19 15:30:00,18.94,19.14,18.94,19.03,479600.0,18.5928,18.7891,18.5928,18.6811,479600.0
2011-09-20 09:30:00,19.24,19.28,18.96,19.01,146200.0,18.8873,18.9265,18.6124,18.6615,146200.0
2011-09-20 10:00:00,19.01,19.16,18.91,19.13,97600.0,18.6615,18.8087,18.5633,18.7793,97600.0
2011-09-20 10:30:00,19.14,19.35,19.09,19.34,99500.0,18.7891,18.9952,18.74,18.9854,99500.0
2011-09-20 11:00:00,19.35,19.43,19.26,19.29,65500.0,18.9952,19.0738,18.9069,18.9363,65500.0
2011-09-20 11:30:00,19.29,19.3,19.17,19.26,38000.0,18.9363,18.9462,18.8185,18.9069,38000.0
2011-09-20 12:00:00,19.25,19.25,19.11,19.12,41000.0,18.8971,18.8971,18.7596,18.7695,41000.0
2011-09-20 12:30:00,19.12,19.22,19.06,19.2,49200.0,18.7695,18.8676,18.7106,18.848,49200.0
2011-09-20 13:00:00,19.19,19.25,19.18,19.23,70200.0,18.8382,18.8971,18.8284,18.8774,70200.0
2011-09-20 13:30:00,19.23,19.25,19.14,19.2,60100.0,18.8774,18.8971,18.7891,18.848,60100.0
2011-09-20 14:00:00,19.19,19.3,19.13,19.29,91700.0,18.8382,18.9462,18.7793,18.9363,91700.0
2011-09-20 14:30:00,19.29,19.3,19.09,19.17,92800.0,18.9363,18.9462,18.74,18.8185,92800.0
2011-09-20 15:00:00,19.17,19.2,18.92,18.98,173300.0,18.8185,18.848,18.5731,18.632,173300.0
2011-09-20 15:30:00,18.97,19.06,18.89,18.91,324400.0,18.6222,18.7106,18.5437,18.5633,324400.0
2011-09-21 09:30:00,18.88,19.29,18.85,19.26,300400.0,18.5339,18.9363,18.5044,18.9069,300400.0
2011-09-21 10:00:00,19.26,19.34,19.17,19.32,318300.0,18.9069,18.9854,18.8185,18.9658,318300.0
2011-09-21 10:30:00,19.32,19.46,19.18,19.25,285100.0,18.9658,19.1032,18.8284,18.8971,285100.0
2011-09-21 11:00:00,19.25,19.28,19.16,19.26,196700.0,18.8971,18.9265,18.8087,18.9069,196700.0
2011-09-21 11:30:00,19.27,19.44,19.26,19.39,120900.0,18.9167,19.0836,18.9069,19.0345,120900.0
2011-09-21 12:00:00,19.38,19.54,19.38,19.43,146100.0,19.0247,19.1818,19.0247,19.0738,146100.0
2011-09-21 12:30:00,19.43,19.54,19.4,19.51,125900.0,19.0738,19.1818,19.0443,19.1523,125900.0
2011-09-21 13:00:00,19.5,19.65,19.49,19.61,101300.0,19.1425,19.2897,19.1327,19.2505,101300.0
2011-09-21 13:30:00,19.6,19.64,19.51,19.52,94100.0,19.2407,19.2799,19.1523,19.1621,94100.0
2011-09-21 14:00:00,19.5,19.75,19.46,19.59,185600.0,19.1425,19.3879,19.1032,19.2308,185600.0
2011-09-21 14:30:00,19.58,19.67,19.34,19.45,337200.0,19.221,19.3094,18.9854,19.0934,337200.0
2011-09-21 15:00:00,19.44,19.58,19.34,19.35,333000.0,19.0836,19.221,18.9854,18.9952,333000.0
2011-09-21 15:30:00,19.34,19.37,18.88,18.89,566000.0,18.9854,19.0149,18.5339,18.5437,566000.0
2011-09-22 09:30:00,18.23,18.49,18.1,18.11,288500.0,17.8958,18.151,17.7682,17.778,288500.0
2011-09-22 10:00:00,18.11,18.51,18.11,18.33,403400.0,17.778,18.1706,17.778,17.9939,403400.0
2011-09-22 10:30:00,18.33,18.45,18.29,18.4,279700.0,17.9939,18.1117,17.9547,18.0627,279700.0
2011-09-22 11:00:00,18.39,18.4,18.32,18.39,180100.0,18.0528,18.0627,17.9841,18.0528,180100.0
2011-09-22 11:30:00,18.39,18.55,18.38,18.4,174600.0,18.0528,18.2099,18.043,18.0627,174600.0
2011-09-22 12:00:00,18.4,18.41,18.24,18.29,159100.0,18.0627,18.0725,17.9056,17.9547,159100.0
2011-09-22 12:30:00,18.28,18.48,18.25,18.48,143300.0,17.9449,18.1412,17.9154,18.1412,143300.0
2011-09-22 13:00:00,18.48,18.49,18.2,18.26,154500.0,18.1412,18.151,17.8663,17.9252,154500.0
2011-09-22 13:30:00,18.26,18.3,18.01,18.01,170500.0,17.9252,17.9645,17.6798,17.6798,170500.0
2011-09-22 14:00:00,18.01,18.34,17.97,18.29,270000.0,17.6798,18.0038,17.6405,17.9547,270000.0
2011-09-22 14:30:00,18.28,18.32,18.17,18.18,263300.0,17.9449,17.9841,17.8369,17.8467,263300.0
2011-09-22 15:00:00,18.17,18.29,18.11,18.21,444800.0,17.8369,17.9547,17.778,17.8761,444800.0
2011-09-22 15:30:00,18.21,18.4,18.13,18.32,1027100.0,17.8761,18.0627,17.7976,17.9841,1027100.0
2011-09-23 09:30:00,18.19,18.61,18.07,18.49,288000.0,17.8565,18.2688,17.7387,18.151,288000.0
2011-09-23 10:00:00,18.49,18.76,18.46,18.75,277900.0,18.151,18.4161,18.1216,18.4062,277900.0
2011-09-23 10:30:00,18.75,18.87,18.67,18.84,159400.0,18.4062,18.524,18.3277,18.4946,159400.0
2011-09-23 11:00:00,18.83,18.95,18.77,18.88,170400.0,18.4848,18.6026,18.4259,18.5339,170400.0
2011-09-23 11:30:00,18.87,18.87,18.59,18.69,124500.0,18.524,18.524,18.2492,18.3473,124500.0
2011-09-23 12:00:00,18.69,18.73,18.61,18.65,103400.0,18.3473,18.3866,18.2688,18.3081,103400.0
2011-09-23 12:30:00,18.64,18.91,18.64,18.81,162300.0,18.2983,18.5633,18.2983,18.4651,162300.0
2011-09-23 13:00:00,18.81,18.97,18.73,18.92,184300.0,18.4651,18.6222,18.3866,18.5731,184300.0
2011-09-23 13:30:00,18.91,19.1,18.9,19.1,141400.0,18.5633,18.7498,18.5535,18.7498,141400.0
2011-09-23 14:00:00,19.09,19.13,18.86,18.87,150000.0,18.74,18.7793,18.5142,18.524,150000.0
2011-09-23 14:30:00,18.87,18.95,18.83,18.83,136600.0,18.524,18.6026,18.4848,18.4848,136600.0
2011-09-23 15:00:00,18.83,19.01,18.83,19.01,340300.0,18.4848,18.6615,18.4848,18.6615,340300.0
2011-09-23 15:30:00,19.01,19.06,18.94,19.03,453700.0,18.6615,18.7106,18.5928,18.6811,453700.0
2011-09-26 09:30:00,19.25,19.26,19.05,19.07,205200.0,18.8971,18.9069,18.7007,18.7204,205200.0
2011-09-26 10:00:00,19.07,19.19,18.99,19.19,239400.0,18.7204,18.8382,18.6418,18.8382,239400.0
2011-09-26 10:30:00,19.18,19.21,19.03,19.11,299700.0,18.8284,18.8578,18.6811,18.7596,299700.0
2011-09-26 11:00:00,19.12,19.17,19.08,19.14,330400.0,18.7695,18.8185,18.7302,18.7891,330400.0
2011-09-26 11:30:00,19.15,19.36,19.1,19.29,273100.0,18.7989,19.0051,18.7498,18.9363,273100.0
2011-09-26 12:00:00,19.29,19.3,19.09,19.17,267900.0,18.9363,18.9462,18.74,18.8185,267900.0
2011-09-26 12:30:00,19.18,19.26,19.09,19.15,430100.0,18.8284,18.9069,18.74,18.7989,430100.0
2011-09-26 13:00:00,19.15,19.16,19.04,19.1,149100.0,18.7989,18.8087,18.6909,18.7498,149100.0
2011-09-26 13:30:00,19.09,19.16,18.94,18.95,370300.0,18.74,18.8087,18.5928,18.6026,370300.0
2011-09-26 14:00:00,18.95,19.03,18.85,18.93,556300.0,18.6026,18.6811,18.5044,18.5829,556300.0
2011-09-26 14:30:00,18.93,19.02,18.9,18.99,316300.0,18.5829,18.6713,18.5535,18.6418,316300.0
2011-09-26 15:00:00,18.99,19.08,18.94,19.0,397000.0,18.6418,18.7302,18.5928,18.6517,397000.0
2011-09-26 15:30:00,19.0,19.07,18.96,19.03,1115800.0,18.6517,18.7204,18.6124,18.6811,1115800.0
2011-09-27 09:30:00,19.55,19.85,19.5,19.82,219600.0,19.1916,19.4861,19.1425,19.4566,219600.0
2011-09-27 10:00:00,19.82,19.87,19.61,19.73,262100.0,19.4566,19.5057,19.2505,19.3683,262100.0
2011-09-27 10:30:00,19.72,19.81,19.61,19.8,247800.0,19.3585,19.4468,19.2505,19.437,247800.0
2011-09-27 11:00:00,19.8,19.89,19.66,19.72,217300.0,19.437,19.5253,19.2996,19.3585,217300.0
2011-09-27 11:30:00,19.72,19.72,19.56,19.66,131900.0,19.3585,19.3585,19.2014,19.2996,131900.0
2011-09-27 12:00:00,19.67,19.83,19.67,19.79,80100.0,19.3094,19.4664,19.3094,19.4272,80100.0
2011-09-27 12:30:00,19.78,19.78,19.69,19.74,99600.0,19.4174,19.4174,19.329,19.3781,99600.0
2011-09-27 13:00:00,19.73,19.79,19.7,19.73,149800.0,19.3683,19.4272,19.3388,19.3683,149800.0
2011-09-27 13:30:00,19.73,19.88,19.67,19.87,108600.0,19.3683,19.5155,19.3094,19.5057,108600.0
2011-09-27 14:00:00,19.87,19.96,19.86,19.87,88000.0,19.5057,19.5941,19.4959,19.5057,88000.0
2011-09-27 14:30:00,19.87,19.92,19.82,19.85,83800.0,19.5057,19.5548,19.4566,19.4861,83800.0
2011-09-27 15:00:00,19.84,19.85,19.49,19.52,208300.0,19.4763,19.4861,19.1327,19.1621,208300.0
2011-09-27 15:30:00,19.53,19.57,19.27,19.44,587800.0,19.1719,19.2112,18.9167,19.0836,587800.0
2011-09-28 09:30:00,19.56,19.56,19.19,19.42,184500.0,19.2014,19.2014,18.8382,19.064,184500.0
2011-09-28 10:00:00,19.42,19.42,19.08,19.2,165600.0,19.064,19.064,18.7302,18.848,165600.0
2011-09-28 10:30:00,19.2,19.24,18.96,19.01,169200.0,18.848,18.8873,18.6124,18.6615,169200.0
2011-09-28 11:00:00,19.01,19.1,18.9,18.95,201800.0,18.6615,18.7498,18.5535,18.6026,201800.0
2011-09-28 11:30:00,18.96,19.16,18.85,19.11,123800.0,18.6124,18.8087,18.5044,18.7596,123800.0
2011-09-28 12:00:00,19.12,19.15,18.99,19.08,85200.0,18.7695,18.7989,18.6418,18.7302,85200.0
2011-09-28 12:30:00,19.08,19.12,18.98,19.1,85100.0,18.7302,18.7695,18.632,18.7498,85100.0
2011-09-28 13:00:00,19.1,19.1,18.83,18.85,89100.0,18.7498,18.7498,18.4848,18.5044,89100.0
2011-09-28 13:30:00,18.85,18.85,18.72,18.74,139600.0,18.5044,18.5044,18.3768,18.3964,139600.0
2011-09-28 14:00:00,18.71,18.82,18.65,18.8,115000.0,18.367,18.475,18.3081,18.4553,115000.0
2011-09-28 14:30:00,18.78,18.9,18.76,18.88,128600.0,18.4357,18.5535,18.4161,18.5339,128600.0
2011-09-28 15:00:00,18.88,18.98,18.75,18.77,229700.0,18.5339,18.632,18.4062,18.4259,229700.0
2011-09-28 15:30:00,18.77,18.78,18.6,18.65,434100.0,18.4259,18.4357,18.259,18.3081,434100.0
2011-09-29 09:30:00,19.04,19.29,19.01,19.09,90900.0,18.6909,18.9363,18.6615,18.74,90900.0
2011-09-29 10:00:00,19.09,19.18,18.89,18.93,119600.0,18.74,18.8284,18.5437,18.5829,119600.0
2011-09-29 10:30:00,18.92,18.92,18.74,18.84,81500.0,18.5731,18.5731,18.3964,18.4946,81500.0
2011-09-29 11:00:00,18.85,18.93,18.77,18.92,76000.0,18.5044,18.5829,18.4259,18.5731,76000.0
2011-09-29 11:30:00,18.93,19.1,18.9,19.01,83100.0,18.5829,18.7498,18.5535,18.6615,83100.0
2011-09-29 12:00:00,19.02,19.14,18.95,19.0,90200.0,18.6713,18.7891,18.6026,18.6517,90200.0
2011-09-29 12:30:00,19.0,19.09,18.84,18.96,87400.0,18.6517,18.74,18.4946,18.6124,87400.0
2011-09-29 13:00:00,18.96,19.1,18.95,18.99,182400.0,18.6124,18.7498,18.6026,18.6418,182400.0
2011-09-29 13:30:00,18.99,19.02,18.84,18.98,212000.0,18.6418,18.6713,18.4946,18.632,212000.0
2011-09-29 14:00:00,18.99,19.02,18.78,18.96,253900.0,18.6418,18.6713,18.4357,18.6124,253900.0
2011-09-29 14:30:00,18.96,19.03,18.89,18.98,240500.0,18.6124,18.6811,18.5437,18.632,240500.0
2011-09-29 15:00:00,18.99,19.1,18.87,19.04,363900.0,18.6418,18.7498,18.524,18.6909,363900.0
2011-09-29 15:30:00,19.05,19.44,19.05,19.43,752200.0,18.7007,19.0836,18.7007,19.0738,752200.0
2011-09-30 09:30:00,19.06,19.13,18.85,18.97,309100.0,18.7106,18.7793,18.5044,18.6222,309100.0
2011-09-30 10:00:00,18.96,19.15,18.94,19.06,322200.0,18.6124,18.7989,18.5928,18.7106,322200.0
2011-09-30 10:30:00,19.06,19.13,18.94,19.01,241000.0,18.7106,18.7793,18.5928,18.6615,241000.0
2011-09-30 11:00:00,19.01,19.26,19.01,19.17,118700.0,18.6615,18.9069,18.6615,18.8185,118700.0
2011-09-30 11:30:00,19.18,19.34,19.16,19.22,152600.0,18.8284,18.9854,18.8087,18.8676,152600.0
2011-09-30 12:00:00,19.21,19.26,19.05,19.15,127800.0,18.8578,18.9069,18.7007,18.7989,127800.0
2011-09-30 12:30:00,19.15,19.17,19.08,19.11,107200.0,18.7989,18.8185,18.7302,18.7596,107200.0
2011-09-30 13:00:00,19.11,19.19,19.05,19.14,120300.0,18.7596,18.8382,18.7007,18.7891,120300.0
2011-09-30 13:30:00,19.13,19.19,19.05,19.07,77500.0,18.7793,18.8382,18.7007,18.7204,77500.0
2011-09-30 14:00:00,19.08,19.1,18.9,18.97,202200.0,18.7302,18.7498,18.5535,18.6222,202200.0
2011-09-30 14:30:00,18.95,19.05,18.87,19.01,159100.0,18.6026,18.7007,18.524,18.6615,159100.0
2011-09-30 15:00:00,19.01,19.13,18.95,19.0,203800.0,18.6615,18.7793,18.6026,18.6517,203800.0
2011-09-30 15:30:00,18.99,19.05,18.77,18.8,604800.0,18.6418,18.7007,18.4259,18.4553,604800.0
2011-10-03 09:30:00,18.66,18.68,18.35,18.38,147100.0,18.3179,18.3375,18.0136,18.043,147100.0
2011-10-03 10:00:00,18.37,18.72,18.37,18.48,273800.0,18.0332,18.3768,18.0332,18.1412,273800.0
2011-10-03 10:30:00,18.49,18.51,18.26,18.34,121700.0,18.151,18.1706,17.9252,18.0038,121700.0
2011-10-03 11:00:00,18.35,18.45,18.27,18.33,148200.0,18.0136,18.1117,17.935,17.9939,148200.0
2011-10-03 11:30:00,18.33,18.38,18.22,18.32,119700.0,17.9939,18.043,17.886,17.9841,119700.0
2011-10-03 12:00:00,18.32,18.34,18.09,18.14,108300.0,17.9841,18.0038,17.7583,17.8074,108300.0
2011-10-03 12:30:00,18.13,18.13,17.92,17.94,107300.0,17.7976,17.7976,17.5915,17.6111,107300.0
2011-10-03 13:00:00,17.95,17.95,17.46,17.54,270500.0,17.6209,17.6209,17.1399,17.2184,270500.0
2011-10-03 13:30:00,17.54,17.61,17.39,17.56,172500.0,17.2184,17.2871,17.0712,17.2381,172500.0
2011-10-03 14:00:00,17.56,17.69,17.54,17.55,166500.0,17.2381,17.3657,17.2184,17.2282,166500.0
2011-10-03 14:30:00,17.55,17.6,17.4,17.45,257100.0,17.2282,17.2773,17.081,17.1301,257100.0
2011-10-03 15:00:00,17.45,17.56,17.4,17.41,280600.0,17.1301,17.2381,17.081,17.0908,280600.0
2011-10-03 15:30:00,17.42,17.61,17.35,17.35,769600.0,17.1006,17.2871,17.0319,17.0319,769600.0
2011-10-04 09:30:00,17.09,17.1,16.7,16.79,326900.0,16.7767,16.7865,16.3938,16.4822,326900.0
2011-10-04 10:00:00,16.79,16.92,16.63,16.68,394300.0,16.4822,16.6098,16.3251,16.3742,394300.0
2011-10-04 10:30:00,16.69,17.1,16.68,17.02,266500.0,16.384,16.7865,16.3742,16.708,266500.0
2011-10-04 11:00:00,17.02,17.26,17.0,17.14,175300.0,16.708,16.9436,16.6883,16.8258,175300.0
2011-10-04 11:30:00,17.15,17.37,17.01,17.36,190100.0,16.8356,17.0515,16.6981,17.0417,190100.0
2011-10-04 12:00:00,17.37,17.55,17.32,17.32,195600.0,17.0515,17.2282,17.0025,17.0025,195600.0
2011-10-04 12:30:00,17.32,17.54,17.32,17.41,168900.0,17.0025,17.2184,17.0025,17.0908,168900.0
2011-10-04 13:00:00,17.41,17.45,17.32,17.39,232900.0,17.0908,17.1301,17.0025,17.0712,232900.0
2011-10-04 13:30:00,17.39,17.51,17.35,17.36,272000.0,17.0712,17.189,17.0319,17.0417,272000.0
2011-10-04 14:00:00,17.36,17.46,17.21,17.33,245500.0,17.0417,17.1399,16.8945,17.0123,245500.0
2011-10-04 14:30:00,17.32,17.5,17.18,17.19,391000.0,17.0025,17.1792,16.865,16.8748,391000.0
2011-10-04 15:00:00,17.2,17.52,17.1,17.46,293000.0,16.8847,17.1988,16.7865,17.1399,293000.0
2011-10-04 15:30:00,17.47,18.08,17.46,18.06,744400.0,17.1497,17.7485,17.1399,17.7289,744400.0
2011-10-05 09:30:00,18.18,18.28,17.96,18.05,228300.0,17.8467,17.9449,17.6307,17.7191,228300.0
2011-10-05 10:00:00,18.03,18.47,18.02,18.39,233500.0,17.6994,18.1314,17.6896,18.0528,233500.0
2011-10-05 10:30:00,18.39,18.68,18.39,18.66,172200.0,18.0528,18.3375,18.0528,18.3179,172200.0
2011-10-05 11:00:00,18.67,18.71,18.58,18.66,195000.0,18.3277,18.367,18.2394,18.3179,195000.0
2011-10-05 11:30:00,18.65,18.74,18.6,18.68,100100.0,18.3081,18.3964,18.259,18.3375,100100.0
2011-10-05 12:00:00,18.69,18.73,18.33,18.34,193100.0,18.3473,18.3866,17.9939,18.0038,193100.0
2011-10-05 12:30:00,18.33,18.36,18.26,18.32,103000.0,17.9939,18.0234,17.9252,17.9841,103000.0
2011-10-05 13:00:00,18.32,18.55,18.32,18.53,108300.0,17.9841,18.2099,17.9841,18.1903,108300.0
2011-10-05 13:30:00,18.53,18.67,18.45,18.65,94200.0,18.1903,18.3277,18.1117,18.3081,94200.0
2011-10-05 14:00:00,18.66,18.76,18.61,18.74,145400.0,18.3179,18.4161,18.2688,18.3964,145400.0
2011-10-05 14:30:00,18.75,18.85,18.58,18.8,195100.0,18.4062,18.5044,18.2394,18.4553,195100.0
2011-10-05 15:00:00,18.8,18.96,18.72,18.86,421600.0,18.4553,18.6124,18.3768,18.5142,421600.0
2011-10-05 15:30:00,18.86,19.05,18.82,18.94,603700.0,18.5142,18.7007,18.475,18.5928,603700.0
2011-10-06 09:30:00,18.87,18.96,18.69,18.89,281200.0,18.524,18.6124,18.3473,18.5437,281200.0
2011-10-06 10:00:00,18.88,19.27,18.78,19.21,196000.0,18.5339,18.9167,18.4357,18.8578,196000.0
2011-10-06 10:30:00,19.21,19.35,19.2,19.25,191300.0,18.8578,18.9952,18.848,18.8971,191300.0
2011-10-06 11:00:00,19.26,19.47,19.26,19.4,116700.0,18.9069,19.113,18.9069,19.0443,116700.0
2011-10-06 11:30:00,19.41,19.58,19.4,19.58,198300.0,19.0541,19.221,19.0443,19.221,198300.0
2011-10-06 12:00:00,19.57,19.76,19.48,19.76,173400.0,19.2112,19.3977,19.1229,19.3977,173400.0
2011-10-06 12:30:00,19.77,19.81,19.61,19.65,131700.0,19.4075,19.4468,19.2505,19.2897,131700.0
2011-10-06 13:00:00,19.65,19.71,19.53,19.54,198400.0,19.2897,19.3486,19.1719,19.1818,198400.0
2011-10-06 13:30:00,19.54,19.55,19.32,19.43,113800.0,19.1818,19.1916,18.9658,19.0738,113800.0
2011-10-06 14:00:00,19.43,19.62,19.37,19.58,112500.0,19.0738,19.2603,19.0149,19.221,112500.0
2011-10-06 14:30:00,19.58,19.61,19.47,19.57,129300.0,19.221,19.2505,19.113,19.2112,129300.0
2011-10-06 15:00:00,19.57,19.6,19.41,19.47,210400.0,19.2112,19.2407,19.0541,19.113,210400.0
2011-10-06 15:30:00,19.45,19.64,19.44,19.64,439900.0,19.0934,19.2799,19.0836,19.2799,439900.0
2011-10-07 09:30:00,19.79,19.85,19.13,19.24,263500.0,19.4272,19.4861,18.7793,18.8873,263500.0
2011-10-07 10:00:00,19.25,19.6,19.2,19.46,242600.0,18.8971,19.2407,18.848,19.1032,242600.0
2011-10-07 10:30:00,19.46,19.55,19.31,19.31,111300.0,19.1032,19.1916,18.956,18.956,111300.0
2011-10-07 11:00:00,19.3,19.35,19.1,19.25,176000.0,18.9462,18.9952,18.7498,18.8971,176000.0
2011-10-07 11:30:00,19.26,19.28,19.09,19.27,196700.0,18.9069,18.9265,18.74,18.9167,196700.0
2011-10-07 12:00:00,19.28,19.28,18.94,19.06,328400.0,18.9265,18.9265,18.5928,18.7106,328400.0
2011-10-07 12:30:00,19.05,19.1,18.85,18.88,175600.0,18.7007,18.7498,18.5044,18.5339,175600.0
2011-10-07 13:00:00,18.88,19.01,18.84,18.96,113900.0,18.5339,18.6615,18.4946,18.6124,113900.0
2011-10-07 13:30:00,18.96,19.08,18.92,19.06,55900.0,18.6124,18.7302,18.5731,18.7106,55900.0
2011-10-07 14:00:00,19.07,19.3,19.07,19.18,144500.0,18.7204,18.9462,18.7204,18.8284,144500.0
2011-10-07 14:30:00,19.18,19.27,19.11,19.25,206700.0,18.8284,18.9167,18.7596,18.8971,206700.0
2011-10-07 15:00:00,19.25,19.5,19.19,19.49,235300.0,18.8971,19.1425,18.8382,19.1327,235300.0
2011-10-07 15:30:00,19.49,19.55,19.16,19.21,488800.0,19.1327,19.1916,18.8087,18.8578,488800.0
2011-10-10 09:30:00,19.59,19.79,19.57,19.79,140100.0,19.2308,19.4272,19.2112,19.4272,140100.0
2011-10-10 10:00:00,19.79,19.95,19.71,19.87,109500.0,19.4272,19.5842,19.3486,19.5057,109500.0
2011-10-10 10:30:00,19.87,19.95,19.78,19.79,114400.0,19.5057,19.5842,19.4174,19.4272,114400.0
2011-10-10 11:00:00,19.79,19.8,19.64,19.71,101900.0,19.4272,19.437,19.2799,19.3486,101900.0
2011-10-10 11:30:00,19.71,19.75,19.64,19.68,76900.0,19.3486,19.3879,19.2799,19.3192,76900.0
2011-10-10 12:00:00,19.69,19.75,19.66,19.72,74900.0,19.329,19.3879,19.2996,19.3585,74900.0
2011-10-10 12:30:00,19.71,19.74,19.68,19.73,68500.0,19.3486,19.3781,19.3192,19.3683,68500.0
2011-10-10 13:00:00,19.72,19.83,19.71,19.77,71100.0,19.3585,19.4664,19.3486,19.4075,71100.0
2011-10-10 13:30:00,19.78,19.79,19.62,19.69,89200.0,19.4174,19.4272,19.2603,19.329,89200.0
2011-10-10 14:00:00,19.69,19.71,19.57,19.7,84000.0,19.329,19.3486,19.2112,19.3388,84000.0
2011-10-10 14:30:00,19.7,19.71,19.59,19.6,68800.0,19.3388,19.3486,19.2308,19.2407,68800.0
2011-10-10 15:00:00,19.59,19.6,19.43,19.51,124600.0,19.2308,19.2407,19.0738,19.1523,124600.0
2011-10-10 15:30:00,19.51,19.82,19.45,19.81,371800.0,19.1523,19.4566,19.0934,19.4468,371800.0
2011-10-11 09:30:00,19.59,19.71,19.37,19.63,237600.0,19.2308,19.3486,19.0149,19.2701,237600.0
2011-10-11 10:00:00,19.62,19.71,19.52,19.71,155700.0,19.2603,19.3486,19.1621,19.3486,155700.0
2011-10-11 10:30:00,19.7,19.77,19.56,19.59,143500.0,19.3388,19.4075,19.2014,19.2308,143500.0
2011-10-11 11:00:00,19.6,19.62,19.49,19.52,103700.0,19.2407,19.2603,19.1327,19.1621,103700.0
2011-10-11 11:30:00,19.53,19.64,19.53,19.58,69900.0,19.1719,19.2799,19.1719,19.221,69900.0
2011-10-11 12:00:00,19.58,19.66,19.53,19.56,69200.0,19.221,19.2996,19.1719,19.2014,69200.0
2011-10-11 12:30:00,19.56,19.6,19.44,19.58,98700.0,19.2014,19.2407,19.0836,19.221,98700.0
2011-10-11 13:00:00,19.57,19.64,19.43,19.61,209100.0,19.2112,19.2799,19.0738,19.2505,209100.0
2011-10-11 13:30:00,19.61,19.71,19.57,19.7,145300.0,19.2505,19.3486,19.2112,19.3388,145300.0
2011-10-11 14:00:00,19.7,19.71,19.55,19.56,114300.0,19.3388,19.3486,19.1916,19.2014,114300.0
2011-10-11 14:30:00,19.57,19.59,19.49,19.57,142600.0,19.2112,19.2308,19.1327,19.2112,142600.0
2011-10-11 15:00:00,19.57,19.71,19.57,19.57,187700.0,19.2112,19.3486,19.2112,19.2112,187700.0
2011-10-11 15:30:00,19.58,19.74,19.58,19.67,302100.0,19.221,19.3781,19.221,19.3094,302100.0
2011-10-12 09:30:00,19.81,19.94,19.59,19.93,141000.0,19.4468,19.5744,19.2308,19.5646,141000.0
2011-10-12 10:00:00,19.94,20.09,19.86,19.99,150100.0,19.5744,19.7217,19.4959,19.6235,150100.0
2011-10-12 10:30:00,20.0,20.02,19.78,19.85,143500.0,19.6333,19.653,19.4174,19.4861,143500.0
2011-10-12 11:00:00,19.85,20.05,19.85,20.03,138600.0,19.4861,19.6824,19.4861,19.6628,138600.0
2011-10-12 11:30:00,20.03,20.12,20.02,20.03,92000.0,19.6628,19.7511,19.653,19.6628,92000.0
2011-10-12 12:00:00,20.04,20.06,20.0,20.06,66000.0,19.6726,19.6922,19.6333,19.6922,66000.0
2011-10-12 12:30:00,20.06,20.2,20.06,20.19,89800.0,19.6922,19.8297,19.6922,19.8198,89800.0
2011-10-12 13:00:00,20.2,20.25,20.19,20.23,99600.0,19.8297,19.8787,19.8198,19.8591,99600.0
2011-10-12 13:30:00,20.23,20.3,20.16,20.19,133400.0,19.8591,19.9278,19.7904,19.8198,133400.0
2011-10-12 14:00:00,20.2,20.31,20.16,20.23,157000.0,19.8297,19.9376,19.7904,19.8591,157000.0
2011-10-12 14:30:00,20.23,20.32,20.07,20.1,152900.0,19.8591,19.9475,19.702,19.7315,152900.0
2011-10-12 15:00:00,20.09,20.15,19.99,20.1,308300.0,19.7217,19.7806,19.6235,19.7315,308300.0
2011-10-12 15:30:00,20.1,20.24,20.0,20.05,549000.0,19.7315,19.8689,19.6333,19.6824,549000.0
2011-10-13 09:30:00,19.85,19.94,19.64,19.66,220800.0,19.4861,19.5744,19.2799,19.2996,220800.0
2011-10-13 10:00:00,19.65,19.7,19.51,19.54,154000.0,19.2897,19.3388,19.1523,19.1818,154000.0
2011-10-13 10:30:00,19.53,19.62,19.43,19.43,151300.0,19.1719,19.2603,19.0738,19.0738,151300.0
2011-10-13 11:00:00,19.43,19.57,19.42,19.47,118400.0,19.0738,19.2112,19.064,19.113,118400.0
2011-10-13 11:30:00,19.47,19.57,19.46,19.49,117900.0,19.113,19.2112,19.1032,19.1327,117900.0
2011-10-13 12:00:00,19.49,19.57,19.46,19.47,73000.0,19.1327,19.2112,19.1032,19.113,73000.0
2011-10-13 12:30:00,19.46,19.53,19.4,19.51,70500.0,19.1032,19.1719,19.0443,19.1523,70500.0
2011-10-13 13:00:00,19.52,19.66,19.44,19.66,95000.0,19.1621,19.2996,19.0836,19.2996,95000.0
2011-10-13 13:30:00,19.66,19.7,19.59,19.59,132300.0,19.2996,19.3388,19.2308,19.2308,132300.0
2011-10-13 14:00:00,19.6,19.61,19.5,19.54,123200.0,19.2407,19.2505,19.1425,19.1818,123200.0
2011-10-13 14:30:00,19.53,19.73,19.52,19.67,186800.0,19.1719,19.3683,19.1621,19.3094,186800.0
2011-10-13 15:00:00,19.68,19.78,19.63,19.63,184100.0,19.3192,19.4174,19.2701,19.2701,184100.0
2011-10-13 15:30:00,19.62,19.73,19.6,19.71,414600.0,19.2603,19.3683,19.2407,19.3486,414600.0
2011-10-14 09:30:00,20.01,20.13,19.9,19.95,103600.0,19.6431,19.7609,19.5352,19.5842,103600.0
2011-10-14 10:00:00,19.96,19.97,19.69,19.71,126500.0,19.5941,19.6039,19.329,19.3486,126500.0
2011-10-14 10:30:00,19.72,19.86,19.69,19.84,72700.0,19.3585,19.4959,19.329,19.4763,72700.0
2011-10-14 11:00:00,19.84,19.88,19.69,19.71,78400.0,19.4763,19.5155,19.329,19.3486,78400.0
2011-10-14 11:30:00,19.71,19.79,19.71,19.74,42900.0,19.3486,19.4272,19.3486,19.3781,42900.0
2011-10-14 12:00:00,19.74,19.75,19.65,19.71,90800.0,19.3781,19.3879,19.2897,19.3486,90800.0
2011-10-14 12:30:00,19.71,19.81,19.71,19.76,46600.0,19.3486,19.4468,19.3486,19.3977,46600.0
2011-10-14 13:00:00,19.77,19.9,19.77,19.87,32500.0,19.4075,19.5352,19.4075,19.5057,32500.0
2011-10-14 13:30:00,19.86,19.99,19.86,19.99,52100.0,19.4959,19.6235,19.4959,19.6235,52100.0
2011-10-14 14:00:00,19.98,19.99,19.89,19.92,209900.0,19.6137,19.6235,19.5253,19.5548,209900.0
2011-10-14 14:30:00,19.92,20.0,19.86,19.99,132700.0,19.5548,19.6333,19.4959,19.6235,132700.0
2011-10-14 15:00:00,19.99,20.02,19.91,20.01,75300.0,19.6235,19.653,19.545,19.6431,75300.0
2011-10-14 15:30:00,20.01,20.09,19.91,20.06,314000.0,19.6431,19.7217,19.545,19.6922,314000.0
2011-10-17 09:30:00,19.77,19.96,19.59,19.62,107800.0,19.4075,19.5941,19.2308,19.2603,107800.0
2011-10-17 10:00:00,19.62,19.63,19.48,19.55,96900.0,19.2603,19.2701,19.1229,19.1916,96900.0
2011-10-17 10:30:00,19.53,19.63,19.48,19.62,121300.0,19.1719,19.2701,19.1229,19.2603,121300.0
2011-10-17 11:00:00,19.61,19.82,19.57,19.8,114800.0,19.2505,19.4566,19.2112,19.437,114800.0
2011-10-17 11:30:00,19.8,19.81,19.64,19.66,104000.0,19.437,19.4468,19.2799,19.2996,104000.0
2011-10-17 12:00:00,19.66,19.71,19.59,19.68,176400.0,19.2996,19.3486,19.2308,19.3192,176400.0
2011-10-17 12:30:00,19.68,19.68,19.51,19.58,97600.0,19.3192,19.3192,19.1523,19.221,97600.0
2011-10-17 13:00:00,19.57,19.67,19.55,19.61,86900.0,19.2112,19.3094,19.1916,19.2505,86900.0
2011-10-17 13:30:00,19.61,19.61,19.48,19.54,122000.0,19.2505,19.2505,19.1229,19.1818,122000.0
2011-10-17 14:00:00,19.53,19.56,19.46,19.54,87500.0,19.1719,19.2014,19.1032,19.1818,87500.0
2011-10-17 14:30:00,19.54,19.57,19.44,19.57,118200.0,19.1818,19.2112,19.0836,19.2112,118200.0
2011-10-17 15:00:00,19.57,19.66,19.56,19.6,119900.0,19.2112,19.2996,19.2014,19.2407,119900.0
2011-10-17 15:30:00,19.6,19.66,19.5,19.54,378400.0,19.2407,19.2996,19.1425,19.1818,378400.0
2011-10-18 09:30:00,19.53,19.67,19.19,19.22,129800.0,19.1719,19.3094,18.8382,18.8676,129800.0
2011-10-18 10:00:00,19.22,19.69,19.18,19.69,176300.0,18.8676,19.329,18.8284,19.329,176300.0
2011-10-18 10:30:00,19.71,19.91,19.62,19.86,184800.0,19.3486,19.545,19.2603,19.4959,184800.0
2011-10-18 11:00:00,19.86,19.9,19.77,19.8,152400.0,19.4959,19.5352,19.4075,19.437,152400.0
2011-10-18 11:30:00,19.81,20.1,19.81,20.03,90600.0,19.4468,19.7315,19.4468,19.6628,90600.0
2011-10-18 12:00:00,20.03,20.06,19.9,19.91,59800.0,19.6628,19.6922,19.5352,19.545,59800.0
2011-10-18 12:30:00,19.91,20.02,19.9,19.97,53800.0,19.545,19.653,19.5352,19.6039,53800.0
2011-10-18 13:00:00,19.96,19.98,19.79,19.87,43000.0,19.5941,19.6137,19.4272,19.5057,43000.0
2011-10-18 13:30:00,19.86,19.95,19.8,19.9,48900.0,19.4959,19.5842,19.437,19.5352,48900.0
2011-10-18 14:00:00,19.91,19.94,19.86,19.88,91800.0,19.545,19.5744,19.4959,19.5155,91800.0
2011-10-18 14:30:00,19.88,19.93,19.82,19.92,81700.0,19.5155,19.5646,19.4566,19.5548,81700.0
2011-10-18 15:00:00,19.92,20.31,19.92,19.97,329400.0,19.5548,19.9376,19.5548,19.6039,329400.0
2011-10-18 15:30:00,19.98,20.14,19.87,20.02,463900.0,19.6137,19.7708,19.5057,19.653,463900.0
2011-10-19 09:30:00,19.98,20.04,19.71,19.91,124200.0,19.6137,19.6726,19.3486,19.545,124200.0
2011-10-19 10:00:00,19.9,20.1,19.78,20.07,126900.0,19.5352,19.7315,19.4174,19.702,126900.0
2011-10-19 10:30:00,20.07,20.14,20.01,20.08,117700.0,19.702,19.7708,19.6431,19.7119,117700.0
2011-10-19 11:00:00,20.08,20.12,20.0,20.1,96700.0,19.7119,19.7511,19.6333,19.7315,96700.0
2011-10-19 11:30:00,20.1,20.18,19.99,20.0,78800.0,19.7315,19.81,19.6235,19.6333,78800.0
2011-10-19 12:00:00,20.0,20.11,19.95,20.09,58800.0,19.6333,19.7413,19.5842,19.7217,58800.0
2011-10-19 12:30:00,20.09,20.14,20.03,20.07,74000.0,19.7217,19.7708,19.6628,19.702,74000.0
2011-10-19 13:00:00,20.07,20.15,20.02,20.03,64800.0,19.702,19.7806,19.653,19.6628,64800.0
2011-10-19 13:30:00,20.02,20.03,19.86,19.93,72400.0,19.653,19.6628,19.4959,19.5646,72400.0
2011-10-19 14:00:00,19.92,19.95,19.62,19.63,170800.0,19.5548,19.5842,19.2603,19.2701,170800.0
2011-10-19 14:30:00,19.63,19.84,19.62,19.7,139500.0,19.2701,19.4763,19.2603,19.3388,139500.0
2011-10-19 15:00:00,19.7,19.74,19.61,19.66,187400.0,19.3388,19.3781,19.2505,19.2996,187400.0
2011-10-19 15:30:00,19.65,19.79,19.62,19.72,363600.0,19.2897,19.4272,19.2603,19.3585,363600.0
2011-10-20 09:30:00,19.7,19.78,19.38,19.41,177900.0,19.3388,19.4174,19.0247,19.0541,177900.0
2011-10-20 10:00:00,19.42,19.73,19.42,19.56,141500.0,19.064,19.3683,19.064,19.2014,141500.0
2011-10-20 10:30:00,19.57,19.62,19.32,19.32,105300.0,19.2112,19.2603,18.9658,18.9658,105300.0
2011-10-20 11:00:00,19.32,19.43,19.22,19.4,97300.0,18.9658,19.0738,18.8676,19.0443,97300.0
2011-10-20 11:30:00,19.41,19.47,19.28,19.32,88000.0,19.0541,19.113,18.9265,18.9658,88000.0
2011-10-20 12:00:00,19.31,19.31,19.18,19.3,95100.0,18.956,18.956,18.8284,18.9462,95100.0
2011-10-20 12:30:00,19.31,19.5,19.3,19.49,81500.0,18.956,19.1425,18.9462,19.1327,81500.0
2011-10-20 13:00:00,19.49,19.75,19.46,19.65,139000.0,19.1327,19.3879,19.1032,19.2897,139000.0
2011-10-20 13:30:00,19.64,19.72,19.54,19.6,156500.0,19.2799,19.3585,19.1818,19.2407,156500.0
2011-10-20 14:00:00,19.59,19.67,19.49,19.59,130400.0,19.2308,19.3094,19.1327,19.2308,130400.0
2011-10-20 14:30:00,19.59,19.82,19.53,19.75,81800.0,19.2308,19.4566,19.1719,19.3879,81800.0
2011-10-20 15:00:00,19.76,19.77,19.56,19.61,100200.0,19.3977,19.4075,19.2014,19.2505,100200.0
2011-10-20 15:30:00,19.6,19.73,19.59,19.69,227400.0,19.2407,19.3683,19.2308,19.329,227400.0
2011-10-21 09:30:00,20.05,20.23,19.95,20.2,262500.0,19.6824,19.8591,19.5842,19.8297,262500.0
2011-10-21 10:00:00,20.2,20.41,20.14,20.34,69100.0,19.8297,20.0358,19.7708,19.9671,69100.0
2011-10-21 10:30:00,20.34,20.45,20.33,20.39,93500.0,19.9671,20.0751,19.9573,20.0162,93500.0
2011-10-21 11:00:00,20.39,20.43,20.14,20.17,218400.0,20.0162,20.0554,19.7708,19.8002,218400.0
2011-10-21 11:30:00,20.17,20.24,20.08,20.21,113700.0,19.8002,19.8689,19.7119,19.8395,113700.0
2011-10-21 12:00:00,20.21,20.25,20.18,20.24,43800.0,19.8395,19.8787,19.81,19.8689,43800.0
2011-10-21 12:30:00,20.23,20.25,20.2,20.23,186600.0,19.8591,19.8787,19.8297,19.8591,186600.0
2011-10-21 13:00:00,20.22,20.22,20.07,20.08,91500.0,19.8493,19.8493,19.702,19.7119,91500.0
2011-10-21 13:30:00,20.08,20.13,20.01,20.06,89600.0,19.7119,19.7609,19.6431,19.6922,89600.0
2011-10-21 14:00:00,20.06,20.24,20.05,20.21,72000.0,19.6922,19.8689,19.6824,19.8395,72000.0
2011-10-21 14:30:00,20.21,20.3,20.16,20.3,67000.0,19.8395,19.9278,19.7904,19.9278,67000.0
2011-10-21 15:00:00,20.31,20.32,20.24,20.27,92100.0,19.9376,19.9475,19.8689,19.8984,92100.0
2011-10-21 15:30:00,20.26,20.4,20.23,20.38,364800.0,19.8886,20.026,19.8591,20.0064,364800.0
2011-10-24 09:30:00,20.41,20.73,20.41,20.69,82900.0,20.0358,20.3499,20.0358,20.3107,82900.0
2011-10-24 10:00:00,20.69,20.88,20.65,20.85,112900.0,20.3107,20.4972,20.2714,20.4677,112900.0
2011-10-24 10:30:00,20.86,20.96,20.82,20.89,172600.0,20.4776,20.5757,20.4383,20.507,172600.0
2011-10-24 11:00:00,20.88,20.92,20.81,20.89,92200.0,20.4972,20.5365,20.4285,20.507,92200.0
2011-10-24 11:30:00,20.89,20.9,20.8,20.82,69100.0,20.507,20.5168,20.4187,20.4383,69100.0
2011-10-24 12:00:00,20.82,20.82,20.77,20.79,73200.0,20.4383,20.4383,20.3892,20.4088,73200.0
2011-10-24 12:30:00,20.79,20.8,20.67,20.76,77400.0,20.4088,20.4187,20.291,20.3794,77400.0
2011-10-24 13:00:00,20.76,20.82,20.71,20.8,61800.0,20.3794,20.4383,20.3303,20.4187,61800.0
2011-10-24 13:30:00,20.81,20.9,20.79,20.86,61700.0,20.4285,20.5168,20.4088,20.4776,61700.0
2011-10-24 14:00:00,20.86,20.87,20.7,20.74,119000.0,20.4776,20.4874,20.3205,20.3598,119000.0
2011-10-24 14:30:00,20.73,20.81,20.72,20.8,93600.0,20.3499,20.4285,20.3401,20.4187,93600.0
2011-10-24 15:00:00,20.8,20.85,20.66,20.66,133400.0,20.4187,20.4677,20.2812,20.2812,133400.0
2011-10-24 15:30:00,20.66,20.81,20.64,20.8,264000.0,20.2812,20.4285,20.2616,20.4187,264000.0
2011-10-25 09:30:00,20.49,20.66,20.23,20.53,136400.0,20.1143,20.2812,19.8591,20.1536,136400.0
2011-10-25 10:00:00,20.52,20.63,20.36,20.61,175200.0,20.1438,20.2518,19.9867,20.2321,175200.0
2011-10-25 10:30:00,20.6,20.66,20.54,20.58,112800.0,20.2223,20.2812,20.1634,20.2027,112800.0
2011-10-25 11:00:00,20.57,20.61,20.43,20.51,76900.0,20.1929,20.2321,20.0554,20.134,76900.0
2011-10-25 11:30:00,20.5,20.56,20.43,20.53,60200.0,20.1242,20.1831,20.0554,20.1536,60200.0
2011-10-25 12:00:00,20.53,20.68,20.5,20.68,42700.0,20.1536,20.3009,20.1242,20.3009,42700.0
2011-10-25 12:30:00,20.67,20.68,20.5,20.51,44000.0,20.291,20.3009,20.1242,20.134,44000.0
2011-10-25 13:00:00,20.51,20.6,20.5,20.53,42000.0,20.134,20.2223,20.1242,20.1536,42000.0
2011-10-25 13:30:00,20.53,20.58,20.48,20.55,55400.0,20.1536,20.2027,20.1045,20.1732,55400.0
2011-10-25 14:00:00,20.55,20.55,20.43,20.46,89400.0,20.1732,20.1732,20.0554,20.0849,89400.0
2011-10-25 14:30:00,20.47,20.53,20.4,20.52,102400.0,20.0947,20.1536,20.026,20.1438,102400.0
2011-10-25 15:00:00,20.53,20.57,20.35,20.38,90200.0,20.1536,20.1929,19.9769,20.0064,90200.0
2011-10-25 15:30:00,20.38,20.44,20.26,20.31,257800.0,20.0064,20.0653,19.8886,19.9376,257800.0
2011-10-26 09:30:00,20.65,20.86,20.62,20.65,136500.0,20.2714,20.4776,20.242,20.2714,136500.0
2011-10-26 10:00:00,20.65,20.68,20.36,20.45,90800.0,20.2714,20.3009,19.9867,20.0751,90800.0
2011-10-26 10:30:00,20.45,20.49,20.12,20.23,94900.0,20.0751,20.1143,19.7511,19.8591,94900.0
2011-10-26 11:00:00,20.23,20.37,20.23,20.31,56200.0,19.8591,19.9965,19.8591,19.9376,56200.0
2011-10-26 11:30:00,20.3,20.48,20.3,20.46,71100.0,19.9278,20.1045,19.9278,20.0849,71100.0
2011-10-26 12:00:00,20.45,20.5,20.36,20.4,43900.0,20.0751,20.1242,19.9867,20.026,43900.0
2011-10-26 12:30:00,20.4,20.41,20.27,20.27,41200.0,20.026,20.0358,19.8984,19.8984,41200.0
2011-10-26 13:00:00,20.28,20.28,20.15,20.28,50800.0,19.9082,19.9082,19.7806,19.9082,50800.0
2011-10-26 13:30:00,20.28,20.55,20.28,20.47,159200.0,19.9082,20.1732,19.9082,20.0947,159200.0
2011-10-26 14:00:00,20.48,20.6,20.48,20.54,106000.0,20.1045,20.2223,20.1045,20.1634,106000.0
2011-10-26 14:30:00,20.55,20.63,20.48,20.51,150200.0,20.1732,20.2518,20.1045,20.134,150200.0
2011-10-26 15:00:00,20.52,20.64,20.51,20.6,166400.0,20.1438,20.2616,20.134,20.2223,166400.0
2011-10-26 15:30:00,20.6,20.72,20.52,20.58,387000.0,20.2223,20.3401,20.1438,20.2027,387000.0
2011-10-27 09:30:00,21.16,21.19,20.89,20.89,276200.0,20.7721,20.8015,20.507,20.507,276200.0
2011-10-27 10:00:00,20.88,21.09,20.86,21.02,188800.0,20.4972,20.7033,20.4776,20.6346,188800.0
2011-10-27 10:30:00,21.03,21.11,20.93,21.1,147700.0,20.6444,20.723,20.5463,20.7132,147700.0
2011-10-27 11:00:00,21.1,21.22,21.08,21.21,162700.0,20.7132,20.831,20.6935,20.8211,162700.0
2011-10-27 11:30:00,21.21,21.48,21.19,21.48,130900.0,20.8211,21.0862,20.8015,21.0862,130900.0
2011-10-27 12:00:00,21.48,21.63,21.48,21.6,125000.0,21.0862,21.2334,21.0862,21.204,125000.0
2011-10-27 12:30:00,21.6,21.64,21.48,21.52,92500.0,21.204,21.2433,21.0862,21.1255,92500.0
2011-10-27 13:00:00,21.52,21.66,21.52,21.65,142200.0,21.1255,21.2629,21.1255,21.2531,142200.0
2011-10-27 13:30:00,21.65,21.77,21.64,21.77,78000.0,21.2531,21.3709,21.2433,21.3709,78000.0
2011-10-27 14:00:00,21.77,21.83,21.57,21.72,139500.0,21.3709,21.4298,21.1745,21.3218,139500.0
2011-10-27 14:30:00,21.72,21.81,21.68,21.74,118500.0,21.3218,21.4101,21.2825,21.3414,118500.0
2011-10-27 15:00:00,21.74,21.8,21.69,21.75,182600.0,21.3414,21.4003,21.2923,21.3512,182600.0
2011-10-27 15:30:00,21.75,21.78,21.48,21.63,550800.0,21.3512,21.3807,21.0862,21.2334,550800.0
2011-10-28 09:30:00,21.43,21.73,21.26,21.67,164400.0,21.0371,21.3316,20.8702,21.2727,164400.0
2011-10-28 10:00:00,21.67,21.71,21.51,21.67,140800.0,21.2727,21.312,21.1156,21.2727,140800.0
2011-10-28 10:30:00,21.68,21.75,21.54,21.63,166100.0,21.2825,21.3512,21.1451,21.2334,166100.0
2011-10-28 11:00:00,21.64,21.67,21.54,21.57,111300.0,21.2433,21.2727,21.1451,21.1745,111300.0
2011-10-28 11:30:00,21.58,21.63,21.32,21.33,113400.0,21.1844,21.2334,20.9291,20.9389,113400.0
2011-10-28 12:00:00,21.32,21.43,21.3,21.32,86000.0,20.9291,21.0371,20.9095,20.9291,86000.0
2011-10-28 12:30:00,21.31,21.42,21.3,21.42,55400.0,20.9193,21.0273,20.9095,21.0273,55400.0
2011-10-28 13:00:00,21.43,21.52,21.39,21.51,52800.0,21.0371,21.1255,20.9978,21.1156,52800.0
2011-10-28 13:30:00,21.51,21.53,21.42,21.5,60500.0,21.1156,21.1353,21.0273,21.1058,60500.0
2011-10-28 14:00:00,21.49,21.53,21.42,21.5,93600.0,21.096,21.1353,21.0273,21.1058,93600.0
2011-10-28 14:30:00,21.5,21.54,21.45,21.48,176100.0,21.1058,21.1451,21.0567,21.0862,176100.0
2011-10-28 15:00:00,21.48,21.63,21.47,21.63,199800.0,21.0862,21.2334,21.0764,21.2334,199800.0
2011-10-28 15:30:00,21.63,21.76,21.59,21.68,386400.0,21.2334,21.3611,21.1942,21.2825,386400.0
2011-10-31 09:30:00,21.46,21.46,21.21,21.28,70300.0,21.0666,21.0666,20.8211,20.8899,70300.0
2011-10-31 10:00:00,21.26,21.47,21.24,21.35,61100.0,20.8702,21.0764,20.8506,20.9586,61100.0
2011-10-31 10:30:00,21.35,21.49,21.35,21.44,65000.0,20.9586,21.096,20.9586,21.0469,65000.0
2011-10-31 11:00:00,21.43,21.49,21.3,21.34,92400.0,21.0371,21.096,20.9095,20.9488,92400.0
2011-10-31 11:30:00,21.34,21.42,21.33,21.36,57000.0,20.9488,21.0273,20.9389,20.9684,57000.0
2011-10-31 12:00:00,21.35,21.38,21.15,21.15,70800.0,20.9586,20.988,20.7622,20.7622,70800.0
2011-10-31 12:30:00,21.16,21.22,21.16,21.21,78500.0,20.7721,20.831,20.7721,20.8211,78500.0
2011-10-31 13:00:00,21.21,21.32,21.2,21.2,66800.0,20.8211,20.9291,20.8113,20.8113,66800.0
2011-10-31 13:30:00,21.2,21.34,21.19,21.27,129000.0,20.8113,20.9488,20.8015,20.88,129000.0
2011-10-31 14:00:00,21.28,21.28,21.15,21.19,105200.0,20.8899,20.8899,20.7622,20.8015,105200.0
2011-10-31 14:30:00,21.2,21.25,21.14,21.18,99200.0,20.8113,20.8604,20.7524,20.7917,99200.0
2011-10-31 15:00:00,21.18,21.18,20.96,20.97,161000.0,20.7917,20.7917,20.5757,20.5855,161000.0
2011-10-31 15:30:00,20.97,21.07,20.89,20.89,475700.0,20.5855,20.6837,20.507,20.507,475700.0
2011-11-01 09:30:00,20.0,20.33,20.0,20.23,219500.0,19.6333,19.9573,19.6333,19.8591,219500.0
2011-11-01 10:00:00,20.25,20.46,20.14,20.41,280500.0,19.8787,20.0849,19.7708,20.0358,280500.0
2011-11-01 10:30:00,20.41,20.47,20.25,20.26,154300.0,20.0358,20.0947,19.8787,19.8886,154300.0
2011-11-01 11:00:00,20.25,20.39,20.18,20.19,192000.0,19.8787,20.0162,19.81,19.8198,192000.0
2011-11-01 11:30:00,20.19,20.19,19.83,19.84,177200.0,19.8198,19.8198,19.4664,19.4763,177200.0
2011-11-01 12:00:00,19.84,19.93,19.75,19.88,172800.0,19.4763,19.5646,19.3879,19.5155,172800.0
2011-11-01 12:30:00,19.87,19.97,19.68,19.69,172200.0,19.5057,19.6039,19.3192,19.329,172200.0
2011-11-01 13:00:00,19.69,19.94,19.65,19.89,177300.0,19.329,19.5744,19.2897,19.5253,177300.0
2011-11-01 13:30:00,19.91,20.17,19.87,19.98,243400.0,19.545,19.8002,19.5057,19.6137,243400.0
2011-11-01 14:00:00,19.97,20.32,19.93,20.3,219800.0,19.6039,19.9475,19.5646,19.9278,219800.0
2011-11-01 14:30:00,20.29,20.35,20.01,20.08,275700.0,19.918,19.9769,19.6431,19.7119,275700.0
2011-11-01 15:00:00,20.08,20.13,19.92,20.07,227600.0,19.7119,19.7609,19.5548,19.702,227600.0
2011-11-01 15:30:00,20.06,20.27,19.75,19.82,869400.0,19.6922,19.8984,19.3879,19.4566,869400.0
2011-11-02 09:30:00,20.99,22.08,20.77,21.4,585800.0,20.6052,21.6752,20.3892,21.0077,585800.0
2011-11-02 10:00:00,21.4,21.98,21.38,21.91,405100.0,21.0077,21.577,20.988,21.5083,405100.0
2011-11-02 10:30:00,21.9,22.18,21.68,21.97,369100.0,21.4985,21.7734,21.2825,21.5672,369100.0
2011-11-02 11:00:00,21.98,22.48,21.97,22.36,531500.0,21.577,22.0679,21.5672,21.9501,531500.0
2011-11-02 11:30:00,22.36,22.37,22.14,22.16,288300.0,21.9501,21.9599,21.7341,21.7537,288300.0
2011-11-02 12:00:00,22.17,22.17,21.83,22.17,298900.0,21.7635,21.7635,21.4298,21.7635,298900.0
2011-11-02 12:30:00,22.15,22.27,21.75,22.05,310000.0,21.7439,21.8617,21.3512,21.6457,310000.0
2011-11-02 13:00:00,22.05,22.11,21.94,22.03,139400.0,21.6457,21.7046,21.5378,21.6261,139400.0
2011-11-02 13:30:00,22.03,22.11,21.82,21.84,152600.0,21.6261,21.7046,21.42,21.4396,152600.0
2011-11-02 14:00:00,21.84,21.87,21.59,21.68,235700.0,21.4396,21.469,21.1942,21.2825,235700.0
2011-11-02 14:30:00,21.69,21.79,21.64,21.77,235900.0,21.2923,21.3905,21.2433,21.3709,235900.0
2011-11-02 15:00:00,21.77,22.06,21.69,22.0,284200.0,21.3709,21.6556,21.2923,21.5967,284200.0
2011-11-02 15:30:00,21.99,22.16,21.88,22.14,577100.0,21.5868,21.7537,21.4789,21.7341,577100.0
2011-11-03 09:30:00,22.4,22.48,21.98,22.11,273100.0,21.9893,22.0679,21.577,21.7046,273100.0
2011-11-03 10:00:00,22.12,22.24,21.91,22.16,277900.0,21.7145,21.8323,21.5083,21.7537,277900.0
2011-11-03 10:30:00,22.16,22.26,22.05,22.16,213300.0,21.7537,21.8519,21.6457,21.7537,213300.0
2011-11-03 11:00:00,22.17,22.26,22.12,22.24,213800.0,21.7635,21.8519,21.7145,21.8323,213800.0
2011-11-03 11:30:00,22.24,22.31,22.13,22.13,166600.0,21.8323,21.901,21.7243,21.7243,166600.0
2011-11-03 12:00:00,22.14,22.26,22.13,22.22,125600.0,21.7341,21.8519,21.7243,21.8126,125600.0
2011-11-03 12:30:00,22.23,22.32,22.18,22.27,111800.0,21.8224,21.9108,21.7734,21.8617,111800.0
2011-11-03 13:00:00,22.27,22.37,22.25,22.26,119700.0,21.8617,21.9599,21.8421,21.8519,119700.0
2011-11-03 13:30:00,22.27,22.45,22.26,22.38,190600.0,21.8617,22.0384,21.8519,21.9697,190600.0
2011-11-03 14:00:00,22.39,22.48,22.22,22.26,219800.0,21.9795,22.0679,21.8126,21.8519,219800.0
2011-11-03 14:30:00,22.27,22.39,22.26,22.37,121800.0,21.8617,21.9795,21.8519,21.9599,121800.0
2011-11-03 15:00:00,22.37,22.48,22.36,22.48,207600.0,21.9599,22.0679,21.9501,22.0679,207600.0
2011-11-03 15:30:00,22.48,22.5,22.41,22.45,461900.0,22.0679,22.0875,21.9991,22.0384,461900.0
2011-11-04 09:30:00,22.07,22.1,21.73,21.77,313100.0,21.6654,21.6948,21.3316,21.3709,313100.0
2011-11-04 10:00:00,21.76,21.87,21.6,21.68,149700.0,21.3611,21.469,21.204,21.2825,149700.0
2011-11-04 10:30:00,21.67,21.78,21.58,21.77,184400.0,21.2727,21.3807,21.1844,21.3709,184400.0
2011-11-04 11:00:00,21.78,21.86,21.58,21.76,161100.0,21.3807,21.4592,21.1844,21.3611,161100.0
2011-11-04 11:30:00,21.76,21.83,21.67,21.75,93400.0,21.3611,21.4298,21.2727,21.3512,93400.0
2011-11-04 12:00:00,21.75,21.86,21.75,21.85,79600.0,21.3512,21.4592,21.3512,21.4494,79600.0
2011-11-04 12:30:00,21.85,21.85,21.77,21.83,64100.0,21.4494,21.4494,21.3709,21.4298,64100.0
2011-11-04 13:00:00,21.83,21.92,21.8,21.9,97400.0,21.4298,21.5181,21.4003,21.4985,97400.0
2011-11-04 13:30:00,21.9,21.9,21.81,21.87,195700.0,21.4985,21.4985,21.4101,21.469,195700.0
2011-11-04 14:00:00,21.88,21.92,21.79,21.85,226700.0,21.4789,21.5181,21.3905,21.4494,226700.0
2011-11-04 14:30:00,21.85,21.86,21.77,21.83,131000.0,21.4494,21.4592,21.3709,21.4298,131000.0
2011-11-04 15:00:00,21.82,21.86,21.74,21.82,239900.0,21.42,21.4592,21.3414,21.42,239900.0
2011-11-04 15:30:00,21.81,22.01,21.79,21.9,518000.0,21.4101,21.6065,21.3905,21.4985,518000.0
2011-11-07 09:30:00,21.87,21.97,21.41,21.44,394900.0,21.469,21.5672,21.0175,21.0469,394900.0
2011-11-07 10:00:00,21.45,21.46,21.21,21.25,195900.0,21.0567,21.0666,20.8211,20.8604,195900.0
2011-11-07 10:30:00,21.25,21.25,20.88,20.93,517700.0,20.8604,20.8604,20.4972,20.5463,517700.0
2011-11-07 11:00:00,20.92,21.03,20.81,20.84,183200.0,20.5365,20.6444,20.4285,20.4579,183200.0
2011-11-07 11:30:00,20.85,20.93,20.7,20.76,150000.0,20.4677,20.5463,20.3205,20.3794,150000.0
2011-11-07 12:00:00,20.75,20.85,20.67,20.69,114000.0,20.3696,20.4677,20.291,20.3107,114000.0
2011-11-07 12:30:00,20.7,20.77,20.61,20.74,171000.0,20.3205,20.3892,20.2321,20.3598,171000.0
2011-11-07 13:00:00,20.73,20.86,20.73,20.85,218900.0,20.3499,20.4776,20.3499,20.4677,218900.0
2011-11-07 13:30:00,20.85,20.88,20.74,20.86,174700.0,20.4677,20.4972,20.3598,20.4776,174700.0
2011-11-07 14:00:00,20.87,21.06,20.87,21.02,278300.0,20.4874,20.6739,20.4874,20.6346,278300.0
2011-11-07 14:30:00,21.03,21.11,20.95,21.11,194200.0,20.6444,20.723,20.5659,20.723,194200.0
2011-11-07 15:00:00,21.11,21.15,20.95,20.95,288600.0,20.723,20.7622,20.5659,20.5659,288600.0
2011-11-07 15:30:00,20.96,21.12,20.96,21.03,620600.0,20.5757,20.7328,20.5757,20.6444,620600.0
2011-11-08 09:30:00,21.04,21.19,20.7,20.96,381300.0,20.6543,20.8015,20.3205,20.5757,381300.0
2011-11-08 10:00:00,20.96,20.98,20.53,20.59,310800.0,20.5757,20.5954,20.1536,20.2125,310800.0
2011-11-08 10:30:00,20.59,20.75,20.51,20.64,309000.0,20.2125,20.3696,20.134,20.2616,309000.0
2011-11-08 11:00:00,20.64,20.71,20.5,20.58,204400.0,20.2616,20.3303,20.1242,20.2027,204400.0
2011-11-08 11:30:00,20.57,20.72,20.52,20.67,111900.0,20.1929,20.3401,20.1438,20.291,111900.0
2011-11-08 12:00:00,20.68,20.76,20.62,20.69,86000.0,20.3009,20.3794,20.242,20.3107,86000.0
2011-11-08 12:30:00,20.68,20.76,20.67,20.74,96600.0,20.3009,20.3794,20.291,20.3598,96600.0
2011-11-08 13:00:00,20.73,20.79,20.67,20.77,81800.0,20.3499,20.4088,20.291,20.3892,81800.0
2011-11-08 13:30:00,20.78,20.94,20.72,20.88,259800.0,20.399,20.5561,20.3401,20.4972,259800.0
2011-11-08 14:00:00,20.89,20.97,20.78,20.97,187500.0,20.507,20.5855,20.399,20.5855,187500.0
2011-11-08 14:30:00,20.98,21.01,20.93,20.98,146000.0,20.5954,20.6248,20.5463,20.5954,146000.0
2011-11-08 15:00:00,20.98,20.98,20.84,20.91,336000.0,20.5954,20.5954,20.4579,20.5266,336000.0
2011-11-08 15:30:00,20.92,20.98,20.87,20.94,671900.0,20.5365,20.5954,20.4874,20.5561,671900.0
2011-11-09 09:30:00,20.29,20.34,19.96,20.04,264800.0,19.918,19.9671,19.5941,19.6726,264800.0
2011-11-09 10:00:00,20.03,20.19,20.02,20.02,166100.0,19.6628,19.8198,19.653,19.653,166100.0
2011-11-09 10:30:00,20.03,20.16,19.93,20.03,155800.0,19.6628,19.7904,19.5646,19.6628,155800.0
2011-11-09 11:00:00,20.03,20.16,19.96,20.04,216400.0,19.6628,19.7904,19.5941,19.6726,216400.0
2011-11-09 11:30:00,20.04,20.09,19.98,19.99,172000.0,19.6726,19.7217,19.6137,19.6235,172000.0
2011-11-09 12:00:00,19.99,20.02,19.86,19.88,133100.0,19.6235,19.653,19.4959,19.5155,133100.0
2011-11-09 12:30:00,19.89,19.93,19.88,19.93,86000.0,19.5253,19.5646,19.5155,19.5646,86000.0
2011-11-09 13:00:00,19.93,19.95,19.74,19.79,105000.0,19.5646,19.5842,19.3781,19.4272,105000.0
2011-11-09 13:30:00,19.79,19.83,19.58,19.66,165400.0,19.4272,19.4664,19.221,19.2996,165400.0
2011-11-09 14:00:00,19.66,19.7,19.54,19.62,286900.0,19.2996,19.3388,19.1818,19.2603,286900.0
2011-11-09 14:30:00,19.63,19.7,19.57,19.64,327700.0,19.2701,19.3388,19.2112,19.2799,327700.0
2011-11-09 15:00:00,19.64,19.75,19.62,19.7,396900.0,19.2799,19.3879,19.2603,19.3388,396900.0
2011-11-09 15:30:00,19.71,19.71,19.55,19.62,830600.0,19.3486,19.3486,19.1916,19.2603,830600.0
2011-11-10 09:30:00,19.98,20.14,19.82,19.84,125600.0,19.6137,19.7708,19.4566,19.4763,125600.0
2011-11-10 10:00:00,19.85,20.01,19.76,19.8,133100.0,19.4861,19.6431,19.3977,19.437,133100.0
2011-11-10 10:30:00,19.79,19.79,19.61,19.7,210800.0,19.4272,19.4272,19.2505,19.3388,210800.0
2011-11-10 11:00:00,19.69,19.85,19.62,19.62,236300.0,19.329,19.4861,19.2603,19.2603,236300.0
2011-11-10 11:30:00,19.62,19.81,19.56,19.57,390400.0,19.2603,19.4468,19.2014,19.2112,390400.0
2011-11-10 12:00:00,19.57,19.58,19.25,19.26,677700.0,19.2112,19.221,18.8971,18.9069,677700.0
2011-11-10 12:30:00,19.26,19.35,19.25,19.33,293100.0,18.9069,18.9952,18.8971,18.9756,293100.0
2011-11-10 13:00:00,19.34,19.34,19.11,19.13,429000.0,18.9854,18.9854,18.7596,18.7793,429000.0
2011-11-10 13:30:00,19.13,19.23,18.96,18.96,481400.0,18.7793,18.8774,18.6124,18.6124,481400.0
2011-11-10 14:00:00,18.97,18.97,18.61,18.66,1022400.0,18.6222,18.6222,18.2688,18.3179,1022400.0
2011-11-10 14:30:00,18.66,19.01,18.64,18.84,1056400.0,18.3179,18.6615,18.2983,18.4946,1056400.0
2011-11-10 15:00:00,18.84,19.1,18.84,19.02,739900.0,18.4946,18.7498,18.4946,18.6713,739900.0
2011-11-10 15:30:00,19.03,19.06,18.81,18.92,1625900.0,18.6811,18.7106,18.4651,18.5731,1625900.0
2011-11-11 09:30:00,18.52,18.78,18.15,18.69,961300.0,18.1805,18.4357,17.8172,18.3473,961300.0
2011-11-11 10:00:00,18.7,19.05,18.68,19.0,589000.0,18.3572,18.7007,18.3375,18.6517,589000.0
2011-11-11 10:30:00,19.0,19.2,19.0,19.12,260700.0,18.6517,18.848,18.6517,18.7695,260700.0
2011-11-11 11:00:00,19.11,19.13,18.95,19.1,359900.0,18.7596,18.7793,18.6026,18.7498,359900.0
2011-11-11 11:30:00,19.1,19.12,18.96,19.01,148500.0,18.7498,18.7695,18.6124,18.6615,148500.0
2011-11-11 12:00:00,19.01,19.04,18.9,18.93,138400.0,18.6615,18.6909,18.5535,18.5829,138400.0
2011-11-11 12:30:00,18.93,18.94,18.82,18.84,120200.0,18.5829,18.5928,18.475,18.4946,120200.0
2011-11-11 13:00:00,18.85,18.97,18.85,18.96,117300.0,18.5044,18.6222,18.5044,18.6124,117300.0
2011-11-11 13:30:00,18.96,19.15,18.96,19.06,113500.0,18.6124,18.7989,18.6124,18.7106,113500.0
2011-11-11 14:00:00,19.05,19.18,19.03,19.15,112200.0,18.7007,18.8284,18.6811,18.7989,112200.0
2011-11-11 14:30:00,19.16,19.21,19.09,19.13,190700.0,18.8087,18.8578,18.74,18.7793,190700.0
2011-11-11 15:00:00,19.13,19.22,19.08,19.21,196500.0,18.7793,18.8676,18.7302,18.8578,196500.0
2011-11-11 15:30:00,19.22,19.22,19.07,19.15,523400.0,18.8676,18.8676,18.7204,18.7989,523400.0
2011-11-14 09:30:00,19.01,19.06,18.87,18.99,196200.0,18.6615,18.7106,18.524,18.6418,196200.0
2011-11-14 10:00:00,19.0,19.0,18.84,18.91,139700.0,18.6517,18.6517,18.4946,18.5633,139700.0
2011-11-14 10:30:00,18.92,18.92,18.73,18.74,141900.0,18.5731,18.5731,18.3866,18.3964,141900.0
2011-11-14 11:00:00,18.74,18.79,18.6,18.61,119800.0,18.3964,18.4455,18.259,18.2688,119800.0
2011-11-14 11:30:00,18.61,18.67,18.49,18.56,139100.0,18.2688,18.3277,18.151,18.2197,139100.0
2011-11-14 12:00:00,18.56,18.68,18.55,18.6,127600.0,18.2197,18.3375,18.2099,18.259,127600.0
2011-11-14 12:30:00,18.6,18.65,18.57,18.65,87500.0,18.259,18.3081,18.2295,18.3081,87500.0
2011-11-14 13:00:00,18.64,18.67,18.6,18.66,85200.0,18.2983,18.3277,18.259,18.3179,85200.0
2011-11-14 13:30:00,18.66,18.74,18.66,18.7,119500.0,18.3179,18.3964,18.3179,18.3572,119500.0
2011-11-14 14:00:00,18.7,18.76,18.68,18.71,110400.0,18.3572,18.4161,18.3375,18.367,110400.0
2011-11-14 14:30:00,18.71,18.74,18.66,18.66,162900.0,18.367,18.3964,18.3179,18.3179,162900.0
2011-11-14 15:00:00,18.67,18.75,18.66,18.71,184000.0,18.3277,18.4062,18.3179,18.367,184000.0
2011-11-14 15:30:00,18.71,18.79,18.69,18.75,510200.0,18.367,18.4455,18.3473,18.4062,510200.0
2011-11-15 09:30:00,18.77,19.08,18.67,19.08,310300.0,18.4259,18.7302,18.3277,18.7302,310300.0
2011-11-15 10:00:00,19.09,19.11,18.95,18.99,210400.0,18.74,18.7596,18.6026,18.6418,210400.0
2011-11-15 10:30:00,18.99,19.06,18.91,18.91,115800.0,18.6418,18.7106,18.5633,18.5633,115800.0
2011-11-15 11:00:00,18.91,18.94,18.64,18.67,172700.0,18.5633,18.5928,18.2983,18.3277,172700.0
2011-11-15 11:30:00,18.67,18.78,18.65,18.75,134200.0,18.3277,18.4357,18.3081,18.4062,134200.0
2011-11-15 12:00:00,18.75,18.92,18.75,18.9,126800.0,18.4062,18.5731,18.4062,18.5535,126800.0
2011-11-15 12:30:00,18.92,19.07,18.92,19.06,89300.0,18.5731,18.7204,18.5731,18.7106,89300.0
2011-11-15 13:00:00,19.07,19.11,19.03,19.09,131300.0,18.7204,18.7596,18.6811,18.74,131300.0
2011-11-15 13:30:00,19.09,19.23,19.09,19.15,138900.0,18.74,18.8774,18.74,18.7989,138900.0
2011-11-15 14:00:00,19.15,19.2,19.11,19.14,116300.0,18.7989,18.848,18.7596,18.7891,116300.0
2011-11-15 14:30:00,19.14,19.21,19.13,19.19,141400.0,18.7891,18.8578,18.7793,18.8382,141400.0
2011-11-15 15:00:00,19.18,19.33,19.18,19.29,291200.0,18.8284,18.9756,18.8284,18.9363,291200.0
2011-11-15 15:30:00,19.29,19.3,19.16,19.17,537700.0,18.9363,18.9462,18.8087,18.8185,537700.0
2011-11-16 09:30:00,18.96,19.73,18.88,19.6,557800.0,18.6124,19.3683,18.5339,19.2407,557800.0
2011-11-16 10:00:00,19.6,19.84,19.6,19.69,405800.0,19.2407,19.4763,19.2407,19.329,405800.0
2011-11-16 10:30:00,19.7,19.87,19.64,19.83,229900.0,19.3388,19.5057,19.2799,19.4664,229900.0
2011-11-16 11:00:00,19.83,20.03,19.83,19.97,381500.0,19.4664,19.6628,19.4664,19.6039,381500.0
2011-11-16 11:30:00,19.97,20.0,19.78,19.82,191700.0,19.6039,19.6333,19.4174,19.4566,191700.0
2011-11-16 12:00:00,19.83,19.86,19.76,19.79,235500.0,19.4664,19.4959,19.3977,19.4272,235500.0
2011-11-16 12:30:00,19.79,19.87,19.77,19.81,146700.0,19.4272,19.5057,19.4075,19.4468,146700.0
2011-11-16 13:00:00,19.82,20.03,19.8,20.03,159600.0,19.4566,19.6628,19.437,19.6628,159600.0
2011-11-16 13:30:00,20.02,20.29,20.02,20.08,377900.0,19.653,19.918,19.653,19.7119,377900.0
2011-11-16 14:00:00,20.08,20.12,20.01,20.02,326300.0,19.7119,19.7511,19.6431,19.653,326300.0
2011-11-16 14:30:00,20.03,20.12,19.96,20.01,259700.0,19.6628,19.7511,19.5941,19.6431,259700.0
2011-11-16 15:00:00,20.01,20.08,19.84,19.84,466400.0,19.6431,19.7119,19.4763,19.4763,466400.0
2011-11-16 15:30:00,19.83,19.88,19.67,19.72,962500.0,19.4664,19.5155,19.3094,19.3585,962500.0
2011-11-17 09:30:00,19.62,19.69,19.4,19.52,206000.0,19.2603,19.329,19.0443,19.1621,206000.0
2011-11-17 10:00:00,19.52,19.87,19.44,19.86,309400.0,19.1621,19.5057,19.0836,19.4959,309400.0
2011-11-17 10:30:00,19.86,19.93,19.75,19.75,155900.0,19.4959,19.5646,19.3879,19.3879,155900.0
2011-11-17 11:00:00,19.75,19.8,19.6,19.68,179400.0,19.3879,19.437,19.2407,19.3192,179400.0
2011-11-17 11:30:00,19.69,19.96,19.69,19.87,258100.0,19.329,19.5941,19.329,19.5057,258100.0
2011-11-17 12:00:00,19.87,19.89,19.62,19.62,123000.0,19.5057,19.5253,19.2603,19.2603,123000.0
2011-11-17 12:30:00,19.62,19.63,19.32,19.52,167700.0,19.2603,19.2701,18.9658,19.1621,167700.0
2011-11-17 13:00:00,19.51,19.52,19.38,19.43,108000.0,19.1523,19.1621,19.0247,19.0738,108000.0
2011-11-17 13:30:00,19.44,19.48,19.32,19.45,170600.0,19.0836,19.1229,18.9658,19.0934,170600.0
2011-11-17 14:00:00,19.44,19.46,19.3,19.37,166500.0,19.0836,19.1032,18.9462,19.0149,166500.0
2011-11-17 14:30:00,19.37,19.45,19.31,19.43,157000.0,19.0149,19.0934,18.956,19.0738,157000.0
2011-11-17 15:00:00,19.42,19.52,19.34,19.44,346800.0,19.064,19.1621,18.9854,19.0836,346800.0
2011-11-17 15:30:00,19.43,19.46,19.31,19.46,556100.0,19.0738,19.1032,18.956,19.1032,556100.0
2011-11-18 09:30:00,19.55,19.58,19.18,19.36,295100.0,19.1916,19.221,18.8284,19.0051,295100.0
2011-11-18 10:00:00,19.36,19.38,19.16,19.23,220000.0,19.0051,19.0247,18.8087,18.8774,220000.0
2011-11-18 10:30:00,19.24,19.5,19.23,19.44,180700.0,18.8873,19.1425,18.8774,19.0836,180700.0
2011-11-18 11:00:00,19.43,19.47,19.35,19.41,91000.0,19.0738,19.113,18.9952,19.0541,91000.0
2011-11-18 11:30:00,19.42,19.44,19.32,19.34,79400.0,19.064,19.0836,18.9658,18.9854,79400.0
2011-11-18 12:00:00,19.34,19.39,19.2,19.36,164600.0,18.9854,19.0345,18.848,19.0051,164600.0
2011-11-18 12:30:00,19.35,19.38,19.31,19.31,83200.0,18.9952,19.0247,18.956,18.956,83200.0
2011-11-18 13:00:00,19.31,19.48,19.31,19.48,107000.0,18.956,19.1229,18.956,19.1229,107000.0
2011-11-18 13:30:00,19.48,19.52,19.45,19.5,128300.0,19.1229,19.1621,19.0934,19.1425,128300.0
2011-11-18 14:00:00,19.49,19.59,19.45,19.5,147000.0,19.1327,19.2308,19.0934,19.1425,147000.0
2011-11-18 14:30:00,19.5,19.59,19.33,19.36,296100.0,19.1425,19.2308,18.9756,19.0051,296100.0
2011-11-18 15:00:00,19.36,19.41,19.3,19.35,144500.0,19.0051,19.0541,18.9462,18.9952,144500.0
2011-11-18 15:30:00,19.35,19.42,19.32,19.37,259400.0,18.9952,19.064,18.9658,19.0149,259400.0
2011-11-21 09:30:00,19.06,19.06,18.82,18.95,110500.0,18.7106,18.7106,18.475,18.6026,110500.0
2011-11-21 10:00:00,18.96,19.07,18.92,19.03,152600.0,18.6124,18.7204,18.5731,18.6811,152600.0
2011-11-21 10:30:00,19.03,19.05,18.83,18.84,83200.0,18.6811,18.7007,18.4848,18.4946,83200.0
2011-11-21 11:00:00,18.83,18.94,18.79,18.92,73300.0,18.4848,18.5928,18.4455,18.5731,73300.0
2011-11-21 11:30:00,18.91,18.97,18.81,18.96,99200.0,18.5633,18.6222,18.4651,18.6124,99200.0
2011-11-21 12:00:00,18.97,19.01,18.9,18.91,88000.0,18.6222,18.6615,18.5535,18.5633,88000.0
2011-11-21 12:30:00,18.9,19.03,18.89,18.98,63300.0,18.5535,18.6811,18.5437,18.632,63300.0
2011-11-21 13:00:00,18.99,19.09,18.99,19.04,73300.0,18.6418,18.74,18.6418,18.6909,73300.0
2011-11-21 13:30:00,19.04,19.05,18.94,18.94,51500.0,18.6909,18.7007,18.5928,18.5928,51500.0
2011-11-21 14:00:00,18.94,19.16,18.91,19.07,140600.0,18.5928,18.8087,18.5633,18.7204,140600.0
2011-11-21 14:30:00,19.08,19.17,19.07,19.08,92800.0,18.7302,18.8185,18.7204,18.7302,92800.0
2011-11-21 15:00:00,19.08,19.2,19.03,19.17,170200.0,18.7302,18.848,18.6811,18.8185,170200.0
2011-11-21 15:30:00,19.17,19.21,19.04,19.06,550900.0,18.8185,18.8578,18.6909,18.7106,550900.0
2011-11-22 09:30:00,19.0,19.13,18.86,19.11,75300.0,18.6517,18.7793,18.5142,18.7596,75300.0
2011-11-22 10:00:00,19.12,19.28,19.0,19.27,146100.0,18.7695,18.9265,18.6517,18.9167,146100.0
2011-11-22 10:30:00,19.27,19.3,19.1,19.15,161900.0,18.9167,18.9462,18.7498,18.7989,161900.0
2011-11-22 11:00:00,19.15,19.2,19.1,19.17,104300.0,18.7989,18.848,18.7498,18.8185,104300.0
2011-11-22 11:30:00,19.17,19.18,19.05,19.09,131000.0,18.8185,18.8284,18.7007,18.74,131000.0
2011-11-22 12:00:00,19.09,19.27,19.09,19.11,206500.0,18.74,18.9167,18.74,18.7596,206500.0
2011-11-22 12:30:00,19.11,19.29,19.1,19.29,143700.0,18.7596,18.9363,18.7498,18.9363,143700.0
2011-11-22 13:00:00,19.29,19.38,19.25,19.28,114700.0,18.9363,19.0247,18.8971,18.9265,114700.0
2011-11-22 13:30:00,19.27,19.33,19.18,19.22,89100.0,18.9167,18.9756,18.8284,18.8676,89100.0
2011-11-22 14:00:00,19.22,19.25,19.13,19.21,159000.0,18.8676,18.8971,18.7793,18.8578,159000.0
2011-11-22 14:30:00,19.2,19.25,19.1,19.15,105700.0,18.848,18.8971,18.7498,18.7989,105700.0
2011-11-22 15:00:00,19.15,19.23,19.12,19.2,149900.0,18.7989,18.8774,18.7695,18.848,149900.0
2011-11-22 15:30:00,19.2,19.25,19.14,19.17,430900.0,18.848,18.8971,18.7891,18.8185,430900.0
2011-11-23 09:30:00,18.9,18.95,18.78,18.83,100800.0,18.5535,18.6026,18.4357,18.4848,100800.0
2011-11-23 10:00:00,18.82,19.04,18.82,19.01,262700.0,18.475,18.6909,18.475,18.6615,262700.0
2011-11-23 10:30:00,19.01,19.14,18.96,19.13,263800.0,18.6615,18.7891,18.6124,18.7793,263800.0
2011-11-23 11:00:00,19.12,19.15,19.04,19.07,142000.0,18.7695,18.7989,18.6909,18.7204,142000.0
2011-11-23 11:30:00,19.06,19.08,18.99,19.01,76300.0,18.7106,18.7302,18.6418,18.6615,76300.0
2011-11-23 12:00:00,19.01,19.04,18.96,18.96,51300.0,18.6615,18.6909,18.6124,18.6124,51300.0
2011-11-23 12:30:00,18.96,19.08,18.93,19.05,82300.0,18.6124,18.7302,18.5829,18.7007,82300.0
2011-11-23 13:00:00,19.05,19.12,19.03,19.06,99900.0,18.7007,18.7695,18.6811,18.7106,99900.0
2011-11-23 13:30:00,19.06,19.08,18.9,18.91,69700.0,18.7106,18.7302,18.5535,18.5633,69700.0
2011-11-23 14:00:00,18.92,18.94,18.78,18.83,105700.0,18.5731,18.5928,18.4357,18.4848,105700.0
2011-11-23 14:30:00,18.83,18.89,18.81,18.83,64200.0,18.4848,18.5437,18.4651,18.4848,64200.0
2011-11-23 15:00:00,18.83,18.93,18.8,18.84,161100.0,18.4848,18.5829,18.4553,18.4946,161100.0
2011-11-23 15:30:00,18.83,18.94,18.75,18.75,366800.0,18.4848,18.5928,18.4062,18.4062,366800.0
2011-11-25 09:30:00,18.7,18.94,18.56,18.9,147800.0,18.3572,18.5928,18.2197,18.5535,147800.0
2011-11-25 10:00:00,18.89,19.14,18.88,18.98,160900.0,18.5437,18.7891,18.5339,18.632,160900.0
2011-11-25 10:30:00,18.99,19.16,18.94,19.07,123900.0,18.6418,18.8087,18.5928,18.7204,123900.0
2011-11-25 11:00:00,19.08,19.14,19.0,19.01,89600.0,18.7302,18.7891,18.6517,18.6615,89600.0
2011-11-25 11:30:00,19.01,19.06,18.96,18.99,118800.0,18.6615,18.7106,18.6124,18.6418,118800.0
2011-11-25 12:00:00,19.0,19.02,18.94,19.02,93100.0,18.6517,18.6713,18.5928,18.6713,93100.0
2011-11-25 12:30:00,19.01,19.04,18.86,18.88,327300.0,18.6615,18.6909,18.5142,18.5339,327300.0
2011-11-28 09:30:00,19.51,19.69,19.46,19.68,122600.0,19.1523,19.329,19.1032,19.3192,122600.0
2011-11-28 10:00:00,19.68,19.88,19.66,19.84,159000.0,19.3192,19.5155,19.2996,19.4763,159000.0
2011-11-28 10:30:00,19.84,19.88,19.74,19.81,98300.0,19.4763,19.5155,19.3781,19.4468,98300.0
2011-11-28 11:00:00,19.82,19.97,19.73,19.78,171900.0,19.4566,19.6039,19.3683,19.4174,171900.0
2011-11-28 11:30:00,19.78,19.85,19.74,19.81,79300.0,19.4174,19.4861,19.3781,19.4468,79300.0
2011-11-28 12:00:00,19.8,19.92,19.79,19.88,176800.0,19.437,19.5548,19.4272,19.5155,176800.0
2011-11-28 12:30:00,19.88,19.89,19.79,19.82,80800.0,19.5155,19.5253,19.4272,19.4566,80800.0
2011-11-28 13:00:00,19.81,19.97,19.78,19.96,101600.0,19.4468,19.6039,19.4174,19.5941,101600.0
2011-11-28 13:30:00,19.96,19.98,19.85,19.86,91500.0,19.5941,19.6137,19.4861,19.4959,91500.0
2011-11-28 14:00:00,19.85,19.95,19.85,19.86,95100.0,19.4861,19.5842,19.4861,19.4959,95100.0
2011-11-28 14:30:00,19.85,19.87,19.73,19.8,104600.0,19.4861,19.5057,19.3683,19.437,104600.0
2011-11-28 15:00:00,19.8,19.84,19.63,19.69,179600.0,19.437,19.4763,19.2701,19.329,179600.0
2011-11-28 15:30:00,19.69,19.81,19.64,19.81,415300.0,19.329,19.4468,19.2799,19.4468,415300.0
2011-11-29 09:30:00,19.81,19.81,19.6,19.67,172600.0,19.4468,19.4468,19.2407,19.3094,172600.0
2011-11-29 10:00:00,19.66,19.89,19.59,19.77,214300.0,19.2996,19.5253,19.2308,19.4075,214300.0
2011-11-29 10:30:00,19.77,19.81,19.73,19.8,219200.0,19.4075,19.4468,19.3683,19.437,219200.0
2011-11-29 11:00:00,19.79,19.8,19.69,19.8,263400.0,19.4272,19.437,19.329,19.437,263400.0
2011-11-29 11:30:00,19.8,19.83,19.62,19.64,298100.0,19.437,19.4664,19.2603,19.2799,298100.0
2011-11-29 12:00:00,19.65,19.76,19.65,19.73,76800.0,19.2897,19.3977,19.2897,19.3683,76800.0
2011-11-29 12:30:00,19.72,19.72,19.56,19.58,117500.0,19.3585,19.3585,19.2014,19.221,117500.0
2011-11-29 13:00:00,19.58,19.58,19.43,19.46,209700.0,19.221,19.221,19.0738,19.1032,209700.0
2011-11-29 13:30:00,19.47,19.48,19.32,19.37,126200.0,19.113,19.1229,18.9658,19.0149,126200.0
2011-11-29 14:00:00,19.38,19.42,19.32,19.4,143400.0,19.0247,19.064,18.9658,19.0443,143400.0
2011-11-29 14:30:00,19.39,19.48,19.37,19.44,129700.0,19.0345,19.1229,19.0149,19.0836,129700.0
2011-11-29 15:00:00,19.44,19.51,19.4,19.43,248000.0,19.0836,19.1523,19.0443,19.0738,248000.0
2011-11-29 15:30:00,19.44,19.52,19.42,19.45,460400.0,19.0836,19.1621,19.064,19.0934,460400.0
2011-11-30 09:30:00,20.23,20.41,20.19,20.33,138200.0,19.8591,20.0358,19.8198,19.9573,138200.0
2011-11-30 10:00:00,20.34,20.45,20.25,20.33,165600.0,19.9671,20.0751,19.8787,19.9573,165600.0
2011-11-30 10:30:00,20.32,20.44,20.31,20.44,80600.0,19.9475,20.0653,19.9376,20.0653,80600.0
2011-11-30 11:00:00,20.43,20.43,20.32,20.33,78400.0,20.0554,20.0554,19.9475,19.9573,78400.0
2011-11-30 11:30:00,20.33,20.42,20.29,20.35,108000.0,19.9573,20.0456,19.918,19.9769,108000.0
2011-11-30 12:00:00,20.36,20.43,20.35,20.42,46200.0,19.9867,20.0554,19.9769,20.0456,46200.0
2011-11-30 12:30:00,20.41,20.45,20.38,20.39,54900.0,20.0358,20.0751,20.0064,20.0162,54900.0
2011-11-30 13:00:00,20.39,20.4,20.33,20.33,46100.0,20.0162,20.026,19.9573,19.9573,46100.0
2011-11-30 13:30:00,20.34,20.42,20.32,20.35,65600.0,19.9671,20.0456,19.9475,19.9769,65600.0
2011-11-30 14:00:00,20.35,20.38,20.29,20.37,107700.0,19.9769,20.0064,19.918,19.9965,107700.0
2011-11-30 14:30:00,20.36,20.41,20.36,20.4,127700.0,19.9867,20.0358,19.9867,20.026,127700.0
2011-11-30 15:00:00,20.4,20.45,20.36,20.44,162400.0,20.026,20.0751,19.9867,20.0653,162400.0
2011-11-30 15:30:00,20.44,20.61,20.4,20.58,527100.0,20.0653,20.2321,20.026,20.2027,527100.0
2011-12-01 09:30:00,20.5,21.08,20.45,21.06,282100.0,20.1242,20.6935,20.0751,20.6739,282100.0
2011-12-01 10:00:00,21.07,21.19,20.97,21.03,169500.0,20.6837,20.8015,20.5855,20.6444,169500.0
2011-12-01 10:30:00,21.02,21.08,20.89,20.93,162300.0,20.6346,20.6935,20.507,20.5463,162300.0
2011-12-01 11:00:00,20.93,20.97,20.77,20.83,206100.0,20.5463,20.5855,20.3892,20.4481,206100.0
2011-12-01 11:30:00,20.83,20.87,20.75,20.83,100500.0,20.4481,20.4874,20.3696,20.4481,100500.0
2011-12-01 12:00:00,20.83,20.9,20.78,20.87,71400.0,20.4481,20.5168,20.399,20.4874,71400.0
2011-12-01 12:30:00,20.87,20.9,20.68,20.69,66500.0,20.4874,20.5168,20.3009,20.3107,66500.0
2011-12-01 13:00:00,20.69,20.78,20.69,20.76,45900.0,20.3107,20.399,20.3107,20.3794,45900.0
2011-12-01 13:30:00,20.76,20.89,20.74,20.88,90400.0,20.3794,20.507,20.3598,20.4972,90400.0
2011-12-01 14:00:00,20.89,20.89,20.78,20.83,106300.0,20.507,20.507,20.399,20.4481,106300.0
2011-12-01 14:30:00,20.83,20.85,20.75,20.82,122000.0,20.4481,20.4677,20.3696,20.4383,122000.0
2011-12-01 15:00:00,20.82,20.83,20.75,20.82,148200.0,20.4383,20.4481,20.3696,20.4383,148200.0
2011-12-01 15:30:00,20.81,20.82,20.62,20.68,327600.0,20.4285,20.4383,20.242,20.3009,327600.0
2011-12-02 09:30:00,20.93,20.98,20.81,20.98,106000.0,20.5463,20.5954,20.4285,20.5954,106000.0
2011-12-02 10:00:00,20.98,21.1,20.95,21.07,78000.0,20.5954,20.7132,20.5659,20.6837,78000.0
2011-12-02 10:30:00,21.08,21.12,21.02,21.04,68400.0,20.6935,20.7328,20.6346,20.6543,68400.0
2011-12-02 11:00:00,21.04,21.06,20.84,20.89,82200.0,20.6543,20.6739,20.4579,20.507,82200.0
2011-12-02 11:30:00,20.91,20.94,20.68,20.81,82100.0,20.5266,20.5561,20.3009,20.4285,82100.0
2011-12-02 12:00:00,20.81,20.92,20.75,20.89,53500.0,20.4285,20.5365,20.3696,20.507,53500.0
2011-12-02 12:30:00,20.89,20.94,20.86,20.87,44500.0,20.507,20.5561,20.4776,20.4874,44500.0
2011-12-02 13:00:00,20.87,20.89,20.82,20.82,62900.0,20.4874,20.507,20.4383,20.4383,62900.0
2011-12-02 13:30:00,20.82,20.82,20.71,20.73,87400.0,20.4383,20.4383,20.3303,20.3499,87400.0
2011-12-02 14:00:00,20.73,20.79,20.64,20.76,110100.0,20.3499,20.4088,20.2616,20.3794,110100.0
2011-12-02 14:30:00,20.75,20.8,20.71,20.71,97000.0,20.3696,20.4187,20.3303,20.3303,97000.0
2011-12-02 15:00:00,20.71,20.77,20.68,20.7,84700.0,20.3303,20.3892,20.3009,20.3205,84700.0
2011-12-02 15:30:00,20.69,20.74,20.62,20.67,296300.0,20.3107,20.3598,20.242,20.291,296300.0
2011-12-05 09:30:00,21.03,21.19,20.96,21.19,96400.0,20.6444,20.8015,20.5757,20.8015,96400.0
2011-12-05 10:00:00,21.18,21.22,21.05,21.22,99000.0,20.7917,20.831,20.6641,20.831,99000.0
2011-12-05 10:30:00,21.22,21.27,21.17,21.21,66800.0,20.831,20.88,20.7819,20.8211,66800.0
2011-12-05 11:00:00,21.2,21.27,21.19,21.22,53500.0,20.8113,20.88,20.8015,20.831,53500.0
2011-12-05 11:30:00,21.22,21.28,21.16,21.23,53400.0,20.831,20.8899,20.7721,20.8408,53400.0
2011-12-05 12:00:00,21.22,21.27,21.2,21.26,42100.0,20.831,20.88,20.8113,20.8702,42100.0
2011-12-05 12:30:00,21.26,21.33,21.25,21.3,37600.0,20.8702,20.9389,20.8604,20.9095,37600.0
2011-12-05 13:00:00,21.29,21.32,21.23,21.24,43200.0,20.8997,20.9291,20.8408,20.8506,43200.0
2011-12-05 13:30:00,21.24,21.27,21.07,21.12,94400.0,20.8506,20.88,20.6837,20.7328,94400.0
2011-12-05 14:00:00,21.11,21.11,20.96,21.06,93400.0,20.723,20.723,20.5757,20.6739,93400.0
2011-12-05 14:30:00,21.05,21.09,21.0,21.07,68800.0,20.6641,20.7033,20.615,20.6837,68800.0
2011-12-05 15:00:00,21.08,21.09,20.86,20.88,164500.0,20.6935,20.7033,20.4776,20.4972,164500.0
2011-12-05 15:30:00,20.88,21.0,20.83,20.99,341300.0,20.4972,20.615,20.4481,20.6052,341300.0
2011-12-06 09:30:00,20.98,21.08,20.73,20.84,57400.0,20.5954,20.6935,20.3499,20.4579,57400.0
2011-12-06 10:00:00,20.83,21.04,20.82,21.03,214100.0,20.4481,20.6543,20.4383,20.6444,214100.0
2011-12-06 10:30:00,21.03,21.06,20.83,20.83,58000.0,20.6444,20.6739,20.4481,20.4481,58000.0
2011-12-06 11:00:00,20.83,20.84,20.72,20.73,64100.0,20.4481,20.4579,20.3401,20.3499,64100.0
2011-12-06 11:30:00,20.73,20.79,20.67,20.78,76000.0,20.3499,20.4088,20.291,20.399,76000.0
2011-12-06 12:00:00,20.77,20.77,20.7,20.73,60400.0,20.3892,20.3892,20.3205,20.3499,60400.0
2011-12-06 12:30:00,20.73,20.77,20.71,20.75,61600.0,20.3499,20.3892,20.3303,20.3696,61600.0
2011-12-06 13:00:00,20.75,20.77,20.73,20.74,90200.0,20.3696,20.3892,20.3499,20.3598,90200.0
2011-12-06 13:30:00,20.75,20.83,20.74,20.76,90300.0,20.3696,20.4481,20.3598,20.3794,90300.0
2011-12-06 14:00:00,20.76,20.84,20.73,20.81,61800.0,20.3794,20.4579,20.3499,20.4285,61800.0
2011-12-06 14:30:00,20.81,21.08,20.81,21.08,119600.0,20.4285,20.6935,20.4285,20.6935,119600.0
2011-12-06 15:00:00,21.08,21.08,20.95,20.96,84500.0,20.6935,20.6935,20.5659,20.5757,84500.0
2011-12-06 15:30:00,20.95,20.99,20.86,20.88,205300.0,20.5659,20.6052,20.4776,20.4972,205300.0
2011-12-07 09:30:00,20.74,20.77,20.55,20.63,90400.0,20.3598,20.3892,20.1732,20.2518,90400.0
2011-12-07 10:00:00,20.63,20.76,20.61,20.72,111400.0,20.2518,20.3794,20.2321,20.3401,111400.0
2011-12-07 10:30:00,20.7,20.89,20.64,20.76,102100.0,20.3205,20.507,20.2616,20.3794,102100.0
2011-12-07 11:00:00,20.77,20.93,20.76,20.93,88000.0,20.3892,20.5463,20.3794,20.5463,88000.0
2011-12-07 11:30:00,20.94,21.08,20.93,21.05,89300.0,20.5561,20.6935,20.5463,20.6641,89300.0
2011-12-07 12:00:00,21.06,21.13,21.01,21.12,78500.0,20.6739,20.7426,20.6248,20.7328,78500.0
2011-12-07 12:30:00,21.12,21.14,21.03,21.07,56400.0,20.7328,20.7524,20.6444,20.6837,56400.0
2011-12-07 13:00:00,21.06,21.07,20.94,20.96,52500.0,20.6739,20.6837,20.5561,20.5757,52500.0
2011-12-07 13:30:00,20.97,20.97,20.78,20.82,48000.0,20.5855,20.5855,20.399,20.4383,48000.0
2011-12-07 14:00:00,20.82,20.84,20.69,20.72,159600.0,20.4383,20.4579,20.3107,20.3401,159600.0
2011-12-07 14:30:00,20.72,20.74,20.63,20.69,123400.0,20.3401,20.3598,20.2518,20.3107,123400.0
2011-12-07 15:00:00,20.68,20.83,20.67,20.8,132200.0,20.3009,20.4481,20.291,20.4187,132200.0
2011-12-07 15:30:00,20.81,20.99,20.77,20.85,325500.0,20.4285,20.6052,20.3892,20.4677,325500.0
2011-12-08 09:30:00,20.63,20.7,20.53,20.57,70600.0,20.2518,20.3205,20.1536,20.1929,70600.0
2011-12-08 10:00:00,20.57,20.59,20.37,20.38,105000.0,20.1929,20.2125,19.9965,20.0064,105000.0
2011-12-08 10:30:00,20.38,20.47,20.32,20.32,155900.0,20.0064,20.0947,19.9475,19.9475,155900.0
2011-12-08 11:00:00,20.33,20.4,20.3,20.36,164100.0,19.9573,20.026,19.9278,19.9867,164100.0
2011-12-08 11:30:00,20.37,20.45,20.28,20.42,99200.0,19.9965,20.0751,19.9082,20.0456,99200.0
2011-12-08 12:00:00,20.42,20.44,20.34,20.36,168700.0,20.0456,20.0653,19.9671,19.9867,168700.0
2011-12-08 12:30:00,20.36,20.36,20.26,20.28,76300.0,19.9867,19.9867,19.8886,19.9082,76300.0
2011-12-08 13:00:00,20.28,20.28,20.13,20.17,101100.0,19.9082,19.9082,19.7609,19.8002,101100.0
2011-12-08 13:30:00,20.16,20.26,20.15,20.25,152800.0,19.7904,19.8886,19.7806,19.8787,152800.0
2011-12-08 14:00:00,20.25,20.32,20.2,20.27,99700.0,19.8787,19.9475,19.8297,19.8984,99700.0
2011-12-08 14:30:00,20.27,20.32,20.19,20.2,123200.0,19.8984,19.9475,19.8198,19.8297,123200.0
2011-12-08 15:00:00,20.21,20.35,20.18,20.29,345200.0,19.8395,19.9769,19.81,19.918,345200.0
2011-12-08 15:30:00,20.29,20.42,20.12,20.2,604300.0,19.918,20.0456,19.7511,19.8297,604300.0
2011-12-09 09:30:00,20.37,20.51,20.29,20.49,143900.0,19.9965,20.134,19.918,20.1143,143900.0
2011-12-09 10:00:00,20.49,20.72,20.46,20.7,182000.0,20.1143,20.3401,20.0849,20.3205,182000.0
2011-12-09 10:30:00,20.7,20.72,20.64,20.69,144500.0,20.3205,20.3401,20.2616,20.3107,144500.0
2011-12-09 11:00:00,20.68,20.79,20.68,20.74,136000.0,20.3009,20.4088,20.3009,20.3598,136000.0
2011-12-09 11:30:00,20.75,20.89,20.75,20.86,173100.0,20.3696,20.507,20.3696,20.4776,173100.0
2011-12-09 12:00:00,20.84,20.96,20.82,20.93,53300.0,20.4579,20.5757,20.4383,20.5463,53300.0
2011-12-09 12:30:00,20.93,20.97,20.89,20.9,107800.0,20.5463,20.5855,20.507,20.5168,107800.0
2011-12-09 13:00:00,20.9,20.94,20.85,20.92,58400.0,20.5168,20.5561,20.4677,20.5365,58400.0
2011-12-09 13:30:00,20.92,20.96,20.91,20.93,52700.0,20.5365,20.5757,20.5266,20.5463,52700.0
2011-12-09 14:00:00,20.92,20.95,20.88,20.95,89300.0,20.5365,20.5659,20.4972,20.5659,89300.0
2011-12-09 14:30:00,20.95,21.02,20.91,21.0,123900.0,20.5659,20.6346,20.5266,20.615,123900.0
2011-12-09 15:00:00,21.0,21.01,20.89,20.94,194200.0,20.615,20.6248,20.507,20.5561,194200.0
2011-12-09 15:30:00,20.94,20.98,20.87,20.9,293900.0,20.5561,20.5954,20.4874,20.5168,293900.0
2011-12-12 09:30:00,20.65,20.66,20.48,20.5,147400.0,20.2714,20.2812,20.1045,20.1242,147400.0
2011-12-12 10:00:00,20.5,20.6,20.45,20.52,178500.0,20.1242,20.2223,20.0751,20.1438,178500.0
2011-12-12 10:30:00,20.52,20.7,20.51,20.68,126100.0,20.1438,20.3205,20.134,20.3009,126100.0
2011-12-12 11:00:00,20.68,20.68,20.57,20.61,88400.0,20.3009,20.3009,20.1929,20.2321,88400.0
2011-12-12 11:30:00,20.6,20.62,20.49,20.57,105600.0,20.2223,20.242,20.1143,20.1929,105600.0
2011-12-12 12:00:00,20.56,20.63,20.54,20.6,53000.0,20.1831,20.2518,20.1634,20.2223,53000.0
2011-12-12 12:30:00,20.6,20.63,20.57,20.58,58400.0,20.2223,20.2518,20.1929,20.2027,58400.0
2011-12-12 13:00:00,20.57,20.62,20.54,20.62,58800.0,20.1929,20.242,20.1634,20.242,58800.0
2011-12-12 13:30:00,20.63,20.63,20.56,20.57,45800.0,20.2518,20.2518,20.1831,20.1929,45800.0
2011-12-12 14:00:00,20.57,20.65,20.54,20.63,131200.0,20.1929,20.2714,20.1634,20.2518,131200.0
2011-12-12 14:30:00,20.63,20.65,20.51,20.54,242500.0,20.2518,20.2714,20.134,20.1634,242500.0
2011-12-12 15:00:00,20.54,20.59,20.46,20.58,89900.0,20.1634,20.2125,20.0849,20.2027,89900.0
2011-12-12 15:30:00,20.58,20.71,20.55,20.67,293300.0,20.2027,20.3303,20.1732,20.291,293300.0
2011-12-13 09:30:00,20.81,20.88,20.46,20.46,203800.0,20.4285,20.4972,20.0849,20.0849,203800.0
2011-12-13 10:00:00,20.47,20.59,20.46,20.47,115800.0,20.0947,20.2125,20.0849,20.0947,115800.0
2011-12-13 10:30:00,20.47,20.53,20.37,20.39,75500.0,20.0947,20.1536,19.9965,20.0162,75500.0
2011-12-13 11:00:00,20.39,20.4,20.29,20.4,56200.0,20.0162,20.026,19.918,20.026,56200.0
2011-12-13 11:30:00,20.39,20.51,20.38,20.51,105700.0,20.0162,20.134,20.0064,20.134,105700.0
2011-12-13 12:00:00,20.51,20.53,20.44,20.47,49500.0,20.134,20.1536,20.0653,20.0947,49500.0
2011-12-13 12:30:00,20.46,20.53,20.43,20.51,78600.0,20.0849,20.1536,20.0554,20.134,78600.0
2011-12-13 13:00:00,20.51,20.55,20.43,20.52,83000.0,20.134,20.1732,20.0554,20.1438,83000.0
2011-12-13 13:30:00,20.52,20.56,20.5,20.56,72000.0,20.1438,20.1831,20.1242,20.1831,72000.0
2011-12-13 14:00:00,20.56,20.66,20.49,20.55,297800.0,20.1831,20.2812,20.1143,20.1732,297800.0
2011-12-13 14:30:00,20.56,20.56,20.35,20.43,145500.0,20.1831,20.1831,19.9769,20.0554,145500.0
2011-12-13 15:00:00,20.42,20.48,20.17,20.19,197600.0,20.0456,20.1045,19.8002,19.8198,197600.0
2011-12-13 15:30:00,20.19,20.22,20.07,20.2,428800.0,19.8198,19.8493,19.702,19.8297,428800.0
2011-12-14 09:30:00,20.14,20.2,19.86,19.86,174900.0,19.7708,19.8297,19.4959,19.4959,174900.0
2011-12-14 10:00:00,19.86,19.87,19.74,19.83,92800.0,19.4959,19.5057,19.3781,19.4664,92800.0
2011-12-14 10:30:00,19.83,19.86,19.75,19.82,109200.0,19.4664,19.4959,19.3879,19.4566,109200.0
2011-12-14 11:00:00,19.81,19.87,19.81,19.84,124900.0,19.4468,19.5057,19.4468,19.4763,124900.0
2011-12-14 11:30:00,19.84,19.88,19.8,19.82,155800.0,19.4763,19.5155,19.437,19.4566,155800.0
2011-12-14 12:00:00,19.81,19.88,19.78,19.82,60400.0,19.4468,19.5155,19.4174,19.4566,60400.0
2011-12-14 12:30:00,19.83,19.91,19.83,19.9,51700.0,19.4664,19.545,19.4664,19.5352,51700.0
2011-12-14 13:00:00,19.91,20.01,19.86,20.0,78500.0,19.545,19.6431,19.4959,19.6333,78500.0
2011-12-14 13:30:00,20.0,20.0,19.93,19.94,103000.0,19.6333,19.6333,19.5646,19.5744,103000.0
2011-12-14 14:00:00,19.94,19.96,19.8,19.94,101800.0,19.5744,19.5941,19.437,19.5744,101800.0
2011-12-14 14:30:00,19.93,19.94,19.81,19.85,178700.0,19.5646,19.5744,19.4468,19.4861,178700.0
2011-12-14 15:00:00,19.85,19.96,19.84,19.95,244500.0,19.4861,19.5941,19.4763,19.5842,244500.0
2011-12-14 15:30:00,19.95,19.96,19.89,19.92,421500.0,19.5842,19.5941,19.5253,19.5548,421500.0
2011-12-15 09:30:00,20.31,20.36,20.21,20.32,115900.0,19.9376,19.9867,19.8395,19.9475,115900.0
2011-12-15 10:00:00,20.31,20.34,20.04,20.04,129400.0,19.9376,19.9671,19.6726,19.6726,129400.0
2011-12-15 10:30:00,20.04,20.14,20.0,20.06,88600.0,19.6726,19.7708,19.6333,19.6922,88600.0
2011-12-15 11:00:00,20.06,20.16,20.03,20.16,89700.0,19.6922,19.7904,19.6628,19.7904,89700.0
2011-12-15 11:30:00,20.16,20.19,20.07,20.12,95600.0,19.7904,19.8198,19.702,19.7511,95600.0
2011-12-15 12:00:00,20.13,20.25,20.09,20.22,58800.0,19.7609,19.8787,19.7217,19.8493,58800.0
2011-12-15 12:30:00,20.22,20.24,20.14,20.15,61600.0,19.8493,19.8689,19.7708,19.7806,61600.0
2011-12-15 13:00:00,20.15,20.2,20.15,20.17,50300.0,19.7806,19.8297,19.7806,19.8002,50300.0
2011-12-15 13:30:00,20.16,20.27,20.14,20.21,125500.0,19.7904,19.8984,19.7708,19.8395,125500.0
2011-12-15 14:00:00,20.22,20.27,20.19,20.24,106200.0,19.8493,19.8984,19.8198,19.8689,106200.0
2011-12-15 14:30:00,20.24,20.3,20.23,20.26,123900.0,19.8689,19.9278,19.8591,19.8886,123900.0
2011-12-15 15:00:00,20.25,20.33,20.24,20.28,152600.0,19.8787,19.9573,19.8689,19.9082,152600.0
2011-12-15 15:30:00,20.27,20.32,20.2,20.26,289100.0,19.8984,19.9475,19.8297,19.8886,289100.0
2011-12-16 09:30:00,20.41,20.66,20.36,20.62,335900.0,20.0358,20.2812,19.9867,20.242,335900.0
2011-12-16 10:00:00,20.62,20.83,20.58,20.62,159500.0,20.242,20.4481,20.2027,20.242,159500.0
2011-12-16 10:30:00,20.62,20.77,20.6,20.77,76500.0,20.242,20.3892,20.2223,20.3892,76500.0
2011-12-16 11:00:00,20.78,20.79,20.71,20.75,107200.0,20.399,20.4088,20.3303,20.3696,107200.0
2011-12-16 11:30:00,20.75,20.78,20.61,20.61,100000.0,20.3696,20.399,20.2321,20.2321,100000.0
2011-12-16 12:00:00,20.6,20.63,20.5,20.5,83800.0,20.2223,20.2518,20.1242,20.1242,83800.0
2011-12-16 12:30:00,20.49,20.58,20.4,20.54,121200.0,20.1143,20.2027,20.026,20.1634,121200.0
2011-12-16 13:00:00,20.54,20.66,20.51,20.66,109000.0,20.1634,20.2812,20.134,20.2812,109000.0
2011-12-16 13:30:00,20.65,20.79,20.65,20.78,262000.0,20.2714,20.4088,20.2714,20.399,262000.0
2011-12-16 14:00:00,20.78,20.85,20.74,20.84,224800.0,20.399,20.4677,20.3598,20.4579,224800.0
2011-12-16 14:30:00,20.83,20.9,20.75,20.89,199300.0,20.4481,20.5168,20.3696,20.507,199300.0
2011-12-16 15:00:00,20.88,20.96,20.86,20.86,317400.0,20.4972,20.5757,20.4776,20.4776,317400.0
2011-12-16 15:30:00,20.86,20.93,20.82,20.9,718400.0,20.4776,20.5463,20.4383,20.5168,718400.0
2011-12-19 09:30:00,21.14,21.2,20.76,20.86,199700.0,20.7524,20.8113,20.3794,20.4776,199700.0
2011-12-19 10:00:00,20.86,20.93,20.58,20.58,258500.0,20.4776,20.5463,20.2027,20.2027,258500.0
2011-12-19 10:30:00,20.59,20.73,20.54,20.54,112700.0,20.2125,20.3499,20.1634,20.1634,112700.0
2011-12-19 11:00:00,20.54,20.54,20.39,20.5,171900.0,20.1634,20.1634,20.0162,20.1242,171900.0
2011-12-19 11:30:00,20.5,20.5,20.29,20.36,105700.0,20.1242,20.1242,19.918,19.9867,105700.0
2011-12-19 12:00:00,20.35,20.47,20.35,20.47,79800.0,19.9769,20.0947,19.9769,20.0947,79800.0
2011-12-19 12:30:00,20.46,20.48,20.41,20.47,97700.0,20.0849,20.1045,20.0358,20.0947,97700.0
2011-12-19 13:00:00,20.47,20.51,20.41,20.49,163400.0,20.0947,20.134,20.0358,20.1143,163400.0
2011-12-19 13:30:00,20.49,20.61,20.46,20.6,195000.0,20.1143,20.2321,20.0849,20.2223,195000.0
2011-12-19 14:00:00,20.6,20.64,20.57,20.61,176200.0,20.2223,20.2616,20.1929,20.2321,176200.0
2011-12-19 14:30:00,20.6,20.65,20.56,20.65,168700.0,20.2223,20.2714,20.1831,20.2714,168700.0
2011-12-19 15:00:00,20.64,20.65,20.45,20.46,281700.0,20.2616,20.2714,20.0751,20.0849,281700.0
2011-12-19 15:30:00,20.46,20.55,20.44,20.51,424400.0,20.0849,20.1732,20.0653,20.134,424400.0
2011-12-20 09:30:00,20.93,21.41,20.9,21.36,273600.0,20.5463,21.0175,20.5168,20.9684,273600.0
2011-12-20 10:00:00,21.37,21.47,21.29,21.43,188000.0,20.9782,21.0764,20.8997,21.0371,188000.0
2011-12-20 10:30:00,21.43,21.43,21.22,21.3,151600.0,21.0371,21.0371,20.831,20.9095,151600.0
2011-12-20 11:00:00,21.3,21.32,21.15,21.18,126400.0,20.9095,20.9291,20.7622,20.7917,126400.0
2011-12-20 11:30:00,21.18,21.25,21.13,21.14,92200.0,20.7917,20.8604,20.7426,20.7524,92200.0
2011-12-20 12:00:00,21.13,21.15,21.04,21.14,70000.0,20.7426,20.7622,20.6543,20.7524,70000.0
2011-12-20 12:30:00,21.15,21.19,21.12,21.15,58600.0,20.7622,20.8015,20.7328,20.7622,58600.0
2011-12-20 13:00:00,21.16,21.26,21.14,21.17,95300.0,20.7721,20.8702,20.7524,20.7819,95300.0
2011-12-20 13:30:00,21.18,21.2,21.13,21.19,52300.0,20.7917,20.8113,20.7426,20.8015,52300.0
2011-12-20 14:00:00,21.2,21.21,21.09,21.12,116700.0,20.8113,20.8211,20.7033,20.7328,116700.0
2011-12-20 14:30:00,21.13,21.28,21.13,21.22,127900.0,20.7426,20.8899,20.7426,20.831,127900.0
2011-12-20 15:00:00,21.22,21.25,21.19,21.22,204300.0,20.831,20.8604,20.8015,20.831,204300.0
2011-12-20 15:30:00,21.22,21.25,21.15,21.2,400900.0,20.831,20.8604,20.7622,20.8113,400900.0
2011-12-21 09:30:00,21.08,21.13,20.67,20.67,155300.0,20.6935,20.7426,20.291,20.291,155300.0
2011-12-21 10:00:00,20.67,20.91,20.58,20.84,156300.0,20.291,20.5266,20.2027,20.4579,156300.0
2011-12-21 10:30:00,20.85,20.9,20.79,20.84,103300.0,20.4677,20.5168,20.4088,20.4579,103300.0
2011-12-21 11:00:00,20.84,20.86,20.73,20.76,75300.0,20.4579,20.4776,20.3499,20.3794,75300.0
2011-12-21 11:30:00,20.76,20.81,20.73,20.79,56200.0,20.3794,20.4285,20.3499,20.4088,56200.0
2011-12-21 12:00:00,20.79,20.83,20.63,20.64,67700.0,20.4088,20.4481,20.2518,20.2616,67700.0
2011-12-21 12:30:00,20.65,20.77,20.64,20.76,91100.0,20.2714,20.3892,20.2616,20.3794,91100.0
2011-12-21 13:00:00,20.76,20.81,20.73,20.79,60000.0,20.3794,20.4285,20.3499,20.4088,60000.0
2011-12-21 13:30:00,20.8,20.93,20.78,20.9,67100.0,20.4187,20.5463,20.399,20.5168,67100.0
2011-12-21 14:00:00,20.91,20.96,20.88,20.93,69000.0,20.5266,20.5757,20.4972,20.5463,69000.0
2011-12-21 14:30:00,20.93,21.02,20.93,20.95,110200.0,20.5463,20.6346,20.5463,20.5659,110200.0
2011-12-21 15:00:00,20.95,21.07,20.94,21.05,136400.0,20.5659,20.6837,20.5561,20.6641,136400.0
2011-12-21 15:30:00,21.05,21.17,21.03,21.09,309000.0,20.6641,20.7819,20.6444,20.7033,309000.0
2011-12-22 09:30:00,21.18,21.39,21.13,21.35,100600.0,20.7917,20.9978,20.7426,20.9586,100600.0
2011-12-22 10:00:00,21.35,21.48,21.29,21.45,297300.0,20.9586,21.0862,20.8997,21.0567,297300.0
2011-12-22 10:30:00,21.45,21.52,21.35,21.52,95200.0,21.0567,21.1255,20.9586,21.1255,95200.0
2011-12-22 11:00:00,21.51,21.55,21.47,21.51,99400.0,21.1156,21.1549,21.0764,21.1156,99400.0
2011-12-22 11:30:00,21.51,21.55,21.48,21.53,45800.0,21.1156,21.1549,21.0862,21.1353,45800.0
2011-12-22 12:00:00,21.54,21.66,21.54,21.66,47800.0,21.1451,21.2629,21.1451,21.2629,47800.0
2011-12-22 12:30:00,21.65,21.76,21.64,21.73,98500.0,21.2531,21.3611,21.2433,21.3316,98500.0
2011-12-22 13:00:00,21.74,21.78,21.69,21.77,43800.0,21.3414,21.3807,21.2923,21.3709,43800.0
2011-12-22 13:30:00,21.77,21.82,21.77,21.82,78100.0,21.3709,21.42,21.3709,21.42,78100.0
2011-12-22 14:00:00,21.81,21.82,21.78,21.78,56000.0,21.4101,21.42,21.3807,21.3807,56000.0
2011-12-22 14:30:00,21.79,21.79,21.65,21.65,51400.0,21.3905,21.3905,21.2531,21.2531,51400.0
2011-12-22 15:00:00,21.65,21.72,21.64,21.71,99100.0,21.2531,21.3218,21.2433,21.312,99100.0
2011-12-22 15:30:00,21.71,21.75,21.64,21.71,232600.0,21.312,21.3512,21.2433,21.312,232600.0
2011-12-23 09:30:00,21.8,21.82,21.67,21.67,59400.0,21.4003,21.42,21.2727,21.2727,59400.0
2011-12-23 10:00:00,21.68,21.68,21.5,21.53,65700.0,21.2825,21.2825,21.1058,21.1353,65700.0
2011-12-23 10:30:00,21.52,21.63,21.52,21.6,66700.0,21.1255,21.2334,21.1255,21.204,66700.0
2011-12-23 11:00:00,21.61,21.62,21.59,21.61,51500.0,21.2138,21.2236,21.1942,21.2138,51500.0
2011-12-23 11:30:00,21.61,21.78,21.6,21.78,49700.0,21.2138,21.3807,21.204,21.3807,49700.0
2011-12-23 12:00:00,21.77,21.83,21.73,21.8,33800.0,21.3709,21.4298,21.3316,21.4003,33800.0
2011-12-23 12:30:00,21.8,21.87,21.8,21.87,22800.0,21.4003,21.469,21.4003,21.469,22800.0
2011-12-23 13:00:00,21.87,21.87,21.77,21.77,31000.0,21.469,21.469,21.3709,21.3709,31000.0
2011-12-23 13:30:00,21.77,21.8,21.74,21.78,30000.0,21.3709,21.4003,21.3414,21.3807,30000.0
2011-12-23 14:00:00,21.79,21.8,21.78,21.8,14700.0,21.3905,21.4003,21.3807,21.4003,14700.0
2011-12-23 14:30:00,21.8,21.83,21.8,21.8,33900.0,21.4003,21.4298,21.4003,21.4003,33900.0
2011-12-23 15:00:00,21.8,21.84,21.8,21.82,30600.0,21.4003,21.4396,21.4003,21.42,30600.0
2011-12-23 15:30:00,21.82,21.89,21.81,21.88,126100.0,21.42,21.4887,21.4101,21.4789,126100.0
2011-12-27 09:30:00,21.74,21.95,21.72,21.85,69300.0,21.3414,21.5476,21.3218,21.4494,69300.0
2011-12-27 10:00:00,21.85,21.88,21.72,21.74,69700.0,21.4494,21.4789,21.3218,21.3414,69700.0
2011-12-27 10:30:00,21.74,21.74,21.6,21.6,78900.0,21.3414,21.3414,21.204,21.204,78900.0
2011-12-27 11:00:00,21.6,21.63,21.59,21.59,35300.0,21.204,21.2334,21.1942,21.1942,35300.0
2011-12-27 11:30:00,21.59,21.66,21.56,21.59,79500.0,21.1942,21.2629,21.1647,21.1942,79500.0
2011-12-27 12:00:00,21.6,21.73,21.6,21.73,31300.0,21.204,21.3316,21.204,21.3316,31300.0
2011-12-27 12:30:00,21.74,21.83,21.74,21.82,18500.0,21.3414,21.4298,21.3414,21.42,18500.0
2011-12-27 13:00:00,21.81,21.81,21.77,21.79,14100.0,21.4101,21.4101,21.3709,21.3905,14100.0
2011-12-27 13:30:00,21.79,21.89,21.78,21.88,20100.0,21.3905,21.4887,21.3807,21.4789,20100.0
2011-12-27 14:00:00,21.88,21.88,21.77,21.79,26200.0,21.4789,21.4789,21.3709,21.3905,26200.0
2011-12-27 14:30:00,21.79,21.85,21.77,21.83,50600.0,21.3905,21.4494,21.3709,21.4298,50600.0
2011-12-27 15:00:00,21.83,21.87,21.81,21.82,45200.0,21.4298,21.469,21.4101,21.42,45200.0
2011-12-27 15:30:00,21.82,21.82,21.76,21.77,130400.0,21.42,21.42,21.3611,21.3709,130400.0
2011-12-28 09:30:00,21.76,21.76,21.46,21.55,91400.0,21.3611,21.3611,21.0666,21.1549,91400.0
2011-12-28 10:00:00,21.55,21.55,21.34,21.36,87500.0,21.1549,21.1549,20.9488,20.9684,87500.0
2011-12-28 10:30:00,21.36,21.4,21.32,21.36,42000.0,20.9684,21.0077,20.9291,20.9684,42000.0
2011-12-28 11:00:00,21.36,21.37,21.27,21.27,48200.0,20.9684,20.9782,20.88,20.88,48200.0
2011-12-28 11:30:00,21.28,21.28,21.17,21.25,91500.0,20.8899,20.8899,20.7819,20.8604,91500.0
2011-12-28 12:00:00,21.27,21.38,21.27,21.37,45100.0,20.88,20.988,20.88,20.9782,45100.0
2011-12-28 12:30:00,21.37,21.45,21.33,21.36,38500.0,20.9782,21.0567,20.9389,20.9684,38500.0
2011-12-28 13:00:00,21.36,21.36,21.29,21.33,34000.0,20.9684,20.9684,20.8997,20.9389,34000.0
2011-12-28 13:30:00,21.33,21.42,21.32,21.41,31900.0,20.9389,21.0273,20.9291,21.0175,31900.0
2011-12-28 14:00:00,21.4,21.4,21.27,21.32,32900.0,21.0077,21.0077,20.88,20.9291,32900.0
2011-12-28 14:30:00,21.34,21.36,21.29,21.33,36900.0,20.9488,20.9684,20.8997,20.9389,36900.0
2011-12-28 15:00:00,21.33,21.43,21.33,21.37,79500.0,20.9389,21.0371,20.9389,20.9782,79500.0
2011-12-28 15:30:00,21.36,21.46,21.35,21.43,195100.0,20.9684,21.0666,20.9586,21.0371,195100.0
2011-12-29 09:30:00,21.54,21.65,21.45,21.6,37500.0,21.1451,21.2531,21.0567,21.204,37500.0
2011-12-29 10:00:00,21.61,21.71,21.61,21.7,39500.0,21.2138,21.312,21.2138,21.3022,39500.0
2011-12-29 10:30:00,21.7,21.77,21.7,21.71,43000.0,21.3022,21.3709,21.3022,21.312,43000.0
2011-12-29 11:00:00,21.71,21.73,21.45,21.56,123300.0,21.312,21.3316,21.0567,21.1647,123300.0
2011-12-29 11:30:00,21.56,21.61,21.56,21.58,28900.0,21.1647,21.2138,21.1647,21.1844,28900.0
2011-12-29 12:00:00,21.58,21.6,21.5,21.53,44200.0,21.1844,21.204,21.1058,21.1353,44200.0
2011-12-29 12:30:00,21.53,21.53,21.45,21.45,37000.0,21.1353,21.1353,21.0567,21.0567,37000.0
2011-12-29 13:00:00,21.46,21.51,21.44,21.48,37700.0,21.0666,21.1156,21.0469,21.0862,37700.0
2011-12-29 13:30:00,21.47,21.52,21.45,21.51,36300.0,21.0764,21.1255,21.0567,21.1156,36300.0
2011-12-29 14:00:00,21.51,21.53,21.48,21.52,31700.0,21.1156,21.1353,21.0862,21.1255,31700.0
2011-12-29 14:30:00,21.51,21.52,21.49,21.49,44200.0,21.1156,21.1255,21.096,21.096,44200.0
2011-12-29 15:00:00,21.5,21.55,21.49,21.52,72100.0,21.1058,21.1549,21.096,21.1255,72100.0
2011-12-29 15:30:00,21.51,21.61,21.49,21.58,219300.0,21.1156,21.2138,21.096,21.1844,219300.0
2011-12-30 09:30:00,21.66,21.74,21.61,21.71,29500.0,21.2629,21.3414,21.2138,21.312,29500.0
2011-12-30 10:00:00,21.7,21.76,21.69,21.7,16300.0,21.3022,21.3611,21.2923,21.3022,16300.0
2011-12-30 10:30:00,21.71,21.71,21.63,21.69,26700.0,21.312,21.312,21.2334,21.2923,26700.0
2011-12-30 11:00:00,21.69,21.75,21.69,21.72,41200.0,21.2923,21.3512,21.2923,21.3218,41200.0
2011-12-30 11:30:00,21.72,21.76,21.71,21.75,22500.0,21.3218,21.3611,21.312,21.3512,22500.0
2011-12-30 12:00:00,21.74,21.76,21.73,21.74,23800.0,21.3414,21.3611,21.3316,21.3414,23800.0
2011-12-30 12:30:00,21.74,21.74,21.71,21.72,10700.0,21.3414,21.3414,21.312,21.3218,10700.0
2011-12-30 13:00:00,21.71,21.75,21.65,21.65,37200.0,21.312,21.3512,21.2531,21.2531,37200.0
2011-12-30 13:30:00,21.66,21.67,21.57,21.57,37300.0,21.2629,21.2727,21.1745,21.1745,37300.0
2011-12-30 14:00:00,21.58,21.61,21.53,21.57,54200.0,21.1844,21.2138,21.1353,21.1745,54200.0
2011-12-30 14:30:00,21.57,21.61,21.56,21.58,22200.0,21.1745,21.2138,21.1647,21.1844,22200.0
2011-12-30 15:00:00,21.58,21.61,21.57,21.6,31900.0,21.1844,21.2138,21.1745,21.204,31900.0
2011-12-30 15:30:00,21.59,21.61,21.53,21.54,149800.0,21.1942,21.2138,21.1353,21.1451,149800.0
2012-01-03 09:30:00,22.04,22.15,21.88,22.02,161200.0,21.6359,21.7439,21.4789,21.6163,161200.0
2012-01-03 10:00:00,22.03,22.19,21.99,22.09,259700.0,21.6261,21.7832,21.5868,21.685,259700.0
2012-01-03 10:30:00,22.09,22.1,21.97,21.98,59400.0,21.685,21.6948,21.5672,21.577,59400.0
2012-01-03 11:00:00,21.98,22.01,21.86,21.87,145100.0,21.577,21.6065,21.4592,21.469,145100.0
2012-01-03 11:30:00,21.88,21.88,21.77,21.79,121200.0,21.4789,21.4789,21.3709,21.3905,121200.0
2012-01-03 12:00:00,21.79,21.79,21.73,21.77,46800.0,21.3905,21.3905,21.3316,21.3709,46800.0
2012-01-03 12:30:00,21.77,21.77,21.55,21.59,110200.0,21.3709,21.3709,21.1549,21.1942,110200.0
2012-01-03 13:00:00,21.58,21.64,21.49,21.58,197800.0,21.1844,21.2433,21.096,21.1844,197800.0
2012-01-03 13:30:00,21.58,21.66,21.55,21.65,90100.0,21.1844,21.2629,21.1549,21.2531,90100.0
2012-01-03 14:00:00,21.65,21.68,21.61,21.68,84300.0,21.2531,21.2825,21.2138,21.2825,84300.0
2012-01-03 14:30:00,21.68,21.71,21.61,21.66,179300.0,21.2825,21.312,21.2138,21.2629,179300.0
2012-01-03 15:00:00,21.66,21.7,21.56,21.57,205300.0,21.2629,21.3022,21.1647,21.1745,205300.0
2012-01-03 15:30:00,21.57,21.65,21.54,21.55,292100.0,21.1745,21.2531,21.1451,21.1549,292100.0
2012-01-04 09:30:00,21.44,21.52,21.34,21.43,90600.0,21.0469,21.1255,20.9488,21.0371,90600.0
2012-01-04 10:00:00,21.43,21.44,21.21,21.25,83700.0,21.0371,21.0469,20.8211,20.8604,83700.0
2012-01-04 10:30:00,21.24,21.32,21.19,21.26,55700.0,20.8506,20.9291,20.8015,20.8702,55700.0
2012-01-04 11:00:00,21.26,21.42,21.26,21.37,91400.0,20.8702,21.0273,20.8702,20.9782,91400.0
2012-01-04 11:30:00,21.37,21.47,21.37,21.4,40900.0,20.9782,21.0764,20.9782,21.0077,40900.0
2012-01-04 12:00:00,21.41,21.56,21.38,21.53,56400.0,21.0175,21.1647,20.988,21.1353,56400.0
2012-01-04 12:30:00,21.54,21.55,21.48,21.53,47600.0,21.1451,21.1549,21.0862,21.1353,47600.0
2012-01-04 13:00:00,21.53,21.53,21.39,21.44,63300.0,21.1353,21.1353,20.9978,21.0469,63300.0
2012-01-04 13:30:00,21.44,21.55,21.44,21.54,57600.0,21.0469,21.1549,21.0469,21.1451,57600.0
2012-01-04 14:00:00,21.54,21.56,21.48,21.55,46700.0,21.1451,21.1647,21.0862,21.1549,46700.0
2012-01-04 14:30:00,21.55,21.64,21.54,21.64,50400.0,21.1549,21.2433,21.1451,21.2433,50400.0
2012-01-04 15:00:00,21.62,21.65,21.61,21.64,67100.0,21.2236,21.2531,21.2138,21.2433,67100.0
2012-01-04 15:30:00,21.64,21.68,21.61,21.62,125100.0,21.2433,21.2825,21.2138,21.2236,125100.0
2012-01-05 09:30:00,21.5,21.6,21.33,21.38,46400.0,21.1058,21.204,20.9389,20.988,46400.0
2012-01-05 10:00:00,21.37,21.53,21.28,21.46,122100.0,20.9782,21.1353,20.8899,21.0666,122100.0
2012-01-05 10:30:00,21.46,21.55,21.34,21.39,140200.0,21.0666,21.1549,20.9488,20.9978,140200.0
2012-01-05 11:00:00,21.39,21.48,21.35,21.48,80200.0,20.9978,21.0862,20.9586,21.0862,80200.0
2012-01-05 11:30:00,21.48,21.59,21.48,21.5,89000.0,21.0862,21.1942,21.0862,21.1058,89000.0
2012-01-05 12:00:00,21.51,21.75,21.49,21.74,79800.0,21.1156,21.3512,21.096,21.3414,79800.0
2012-01-05 12:30:00,21.74,21.85,21.73,21.85,93300.0,21.3414,21.4494,21.3316,21.4494,93300.0
2012-01-05 13:00:00,21.85,21.92,21.8,21.91,59800.0,21.4494,21.5181,21.4003,21.5083,59800.0
2012-01-05 13:30:00,21.91,21.94,21.89,21.94,65400.0,21.5083,21.5378,21.4887,21.5378,65400.0
2012-01-05 14:00:00,21.94,21.96,21.89,21.89,75300.0,21.5378,21.5574,21.4887,21.4887,75300.0
2012-01-05 14:30:00,21.89,21.93,21.84,21.84,60000.0,21.4887,21.5279,21.4396,21.4396,60000.0
2012-01-05 15:00:00,21.84,21.9,21.81,21.87,106300.0,21.4396,21.4985,21.4101,21.469,106300.0
2012-01-05 15:30:00,21.87,21.93,21.84,21.89,235400.0,21.469,21.5279,21.4396,21.4887,235400.0
2012-01-06 09:30:00,21.84,21.92,21.69,21.69,63200.0,21.4396,21.5181,21.2923,21.2923,63200.0
2012-01-06 10:00:00,21.69,21.77,21.65,21.73,87000.0,21.2923,21.3709,21.2531,21.3316,87000.0
2012-01-06 10:30:00,21.73,21.82,21.71,21.72,43100.0,21.3316,21.42,21.312,21.3218,43100.0
2012-01-06 11:00:00,21.73,21.86,21.73,21.78,45300.0,21.3316,21.4592,21.3316,21.3807,45300.0
2012-01-06 11:30:00,21.79,21.89,21.78,21.87,33300.0,21.3905,21.4887,21.3807,21.469,33300.0
2012-01-06 12:00:00,21.87,21.87,21.8,21.81,20500.0,21.469,21.469,21.4003,21.4101,20500.0
2012-01-06 12:30:00,21.81,21.84,21.72,21.74,48400.0,21.4101,21.4396,21.3218,21.3414,48400.0
2012-01-06 13:00:00,21.74,21.78,21.68,21.71,35300.0,21.3414,21.3807,21.2825,21.312,35300.0
2012-01-06 13:30:00,21.71,21.84,21.67,21.81,38700.0,21.312,21.4396,21.2727,21.4101,38700.0
2012-01-06 14:00:00,21.81,21.85,21.77,21.79,27800.0,21.4101,21.4494,21.3709,21.3905,27800.0
2012-01-06 14:30:00,21.78,21.82,21.74,21.75,37800.0,21.3807,21.42,21.3414,21.3512,37800.0
2012-01-06 15:00:00,21.75,21.8,21.74,21.75,47700.0,21.3512,21.4003,21.3414,21.3512,47700.0
2012-01-06 15:30:00,21.75,21.77,21.68,21.71,193000.0,21.3512,21.3709,21.2825,21.312,193000.0
2012-01-09 09:30:00,21.8,21.84,21.67,21.84,27600.0,21.4003,21.4396,21.2727,21.4396,27600.0
2012-01-09 10:00:00,21.82,21.92,21.8,21.88,49900.0,21.42,21.5181,21.4003,21.4789,49900.0
2012-01-09 10:30:00,21.89,21.93,21.7,21.71,36400.0,21.4887,21.5279,21.3022,21.312,36400.0
2012-01-09 11:00:00,21.71,21.72,21.6,21.66,45000.0,21.312,21.3218,21.204,21.2629,45000.0
2012-01-09 11:30:00,21.66,21.74,21.61,21.71,30900.0,21.2629,21.3414,21.2138,21.312,30900.0
2012-01-09 12:00:00,21.72,21.73,21.63,21.7,58300.0,21.3218,21.3316,21.2334,21.3022,58300.0
2012-01-09 12:30:00,21.7,21.7,21.62,21.64,44800.0,21.3022,21.3022,21.2236,21.2433,44800.0
2012-01-09 13:00:00,21.63,21.67,21.62,21.64,78700.0,21.2334,21.2727,21.2236,21.2433,78700.0
2012-01-09 13:30:00,21.65,21.66,21.62,21.66,91700.0,21.2531,21.2629,21.2236,21.2629,91700.0
2012-01-09 14:00:00,21.65,21.67,21.64,21.65,100400.0,21.2531,21.2727,21.2433,21.2531,100400.0
2012-01-09 14:30:00,21.65,21.69,21.59,21.59,105800.0,21.2531,21.2923,21.1942,21.1942,105800.0
2012-01-09 15:00:00,21.6,21.62,21.59,21.6,106600.0,21.204,21.2236,21.1942,21.204,106600.0
2012-01-09 15:30:00,21.6,21.65,21.59,21.6,284000.0,21.204,21.2531,21.1942,21.204,284000.0
2012-01-10 09:30:00,21.96,22.13,21.92,22.11,68600.0,21.5574,21.7243,21.5181,21.7046,68600.0
2012-01-10 10:00:00,22.11,22.3,22.11,22.24,98300.0,21.7046,21.8912,21.7046,21.8323,98300.0
2012-01-10 10:30:00,22.24,22.29,22.15,22.2,101100.0,21.8323,21.8813,21.7439,21.793,101100.0
2012-01-10 11:00:00,22.19,22.19,22.06,22.06,35600.0,21.7832,21.7832,21.6556,21.6556,35600.0
2012-01-10 11:30:00,22.06,22.12,22.02,22.08,45900.0,21.6556,21.7145,21.6163,21.6752,45900.0
2012-01-10 12:00:00,22.09,22.1,21.98,22.0,18700.0,21.685,21.6948,21.577,21.5967,18700.0
2012-01-10 12:30:00,21.99,22.01,21.96,21.98,34900.0,21.5868,21.6065,21.5574,21.577,34900.0
2012-01-10 13:00:00,21.98,21.98,21.9,21.92,45000.0,21.577,21.577,21.4985,21.5181,45000.0
2012-01-10 13:30:00,21.92,21.99,21.92,21.92,43700.0,21.5181,21.5868,21.5181,21.5181,43700.0
2012-01-10 14:00:00,21.92,21.95,21.89,21.94,29800.0,21.5181,21.5476,21.4887,21.5378,29800.0
2012-01-10 14:30:00,21.93,21.99,21.92,21.98,49000.0,21.5279,21.5868,21.5181,21.577,49000.0
2012-01-10 15:00:00,21.98,21.99,21.93,21.96,68700.0,21.577,21.5868,21.5279,21.5574,68700.0
2012-01-10 15:30:00,21.96,22.04,21.93,22.02,265000.0,21.5574,21.6359,21.5279,21.6163,265000.0
2012-01-11 09:30:00,21.88,22.14,21.83,22.12,46900.0,21.4789,21.7341,21.4298,21.7145,46900.0
2012-01-11 10:00:00,22.11,22.2,22.08,22.17,53200.0,21.7046,21.793,21.6752,21.7635,53200.0
2012-01-11 10:30:00,22.16,22.2,22.06,22.06,53800.0,21.7537,21.793,21.6556,21.6556,53800.0
2012-01-11 11:00:00,22.06,22.15,21.99,22.12,86800.0,21.6556,21.7439,21.5868,21.7145,86800.0
2012-01-11 11:30:00,22.1,22.18,22.09,22.12,67300.0,21.6948,21.7734,21.685,21.7145,67300.0
2012-01-11 12:00:00,22.12,22.12,22.06,22.06,80600.0,21.7145,21.7145,21.6556,21.6556,80600.0
2012-01-11 12:30:00,22.07,22.07,22.03,22.04,55500.0,21.6654,21.6654,21.6261,21.6359,55500.0
2012-01-11 13:00:00,22.05,22.11,22.04,22.1,33500.0,21.6457,21.7046,21.6359,21.6948,33500.0
2012-01-11 13:30:00,22.1,22.11,21.97,21.98,96900.0,21.6948,21.7046,21.5672,21.577,96900.0
2012-01-11 14:00:00,21.99,22.04,21.97,22.02,53300.0,21.5868,21.6359,21.5672,21.6163,53300.0
2012-01-11 14:30:00,22.02,22.09,22.01,22.03,40100.0,21.6163,21.685,21.6065,21.6261,40100.0
2012-01-11 15:00:00,22.03,22.1,22.02,22.1,48800.0,21.6261,21.6948,21.6163,21.6948,48800.0
2012-01-11 15:30:00,22.1,22.1,22.02,22.04,179800.0,21.6948,21.6948,21.6163,21.6359,179800.0
2012-01-12 09:30:00,22.13,22.18,21.99,22.16,56100.0,21.7243,21.7734,21.5868,21.7537,56100.0
2012-01-12 10:00:00,22.16,22.17,21.97,22.05,50600.0,21.7537,21.7635,21.5672,21.6457,50600.0
2012-01-12 10:30:00,22.05,22.05,21.95,21.98,35100.0,21.6457,21.6457,21.5476,21.577,35100.0
2012-01-12 11:00:00,21.97,22.07,21.95,22.04,47000.0,21.5672,21.6654,21.5476,21.6359,47000.0
2012-01-12 11:30:00,22.05,22.11,22.01,22.1,33100.0,21.6457,21.7046,21.6065,21.6948,33100.0
2012-01-12 12:00:00,22.1,22.11,22.07,22.1,43300.0,21.6948,21.7046,21.6654,21.6948,43300.0
2012-01-12 12:30:00,22.09,22.09,22.05,22.09,86400.0,21.685,21.685,21.6457,21.685,86400.0
2012-01-12 13:00:00,22.1,22.18,22.1,22.18,50500.0,21.6948,21.7734,21.6948,21.7734,50500.0
2012-01-12 13:30:00,22.19,22.21,22.13,22.15,45700.0,21.7832,21.8028,21.7243,21.7439,45700.0
2012-01-12 14:00:00,22.14,22.14,22.05,22.11,113100.0,21.7341,21.7341,21.6457,21.7046,113100.0
2012-01-12 14:30:00,22.12,22.16,22.11,22.15,81400.0,21.7145,21.7537,21.7046,21.7439,81400.0
2012-01-12 15:00:00,22.15,22.18,22.13,22.16,91400.0,21.7439,21.7734,21.7243,21.7537,91400.0
2012-01-12 15:30:00,22.17,22.19,22.11,22.13,201000.0,21.7635,21.7832,21.7046,21.7243,201000.0
2012-01-13 09:30:00,21.97,22.02,21.77,21.88,70700.0,21.5672,21.6163,21.3709,21.4789,70700.0
2012-01-13 10:00:00,21.88,21.88,21.55,21.67,80800.0,21.4789,21.4789,21.1549,21.2727,80800.0
2012-01-13 10:30:00,21.67,21.78,21.61,21.75,49500.0,21.2727,21.3807,21.2138,21.3512,49500.0
2012-01-13 11:00:00,21.75,21.91,21.75,21.91,46200.0,21.3512,21.5083,21.3512,21.5083,46200.0
2012-01-13 11:30:00,21.91,21.93,21.81,21.84,47000.0,21.5083,21.5279,21.4101,21.4396,47000.0
2012-01-13 12:00:00,21.85,21.88,21.84,21.85,71200.0,21.4494,21.4789,21.4396,21.4494,71200.0
2012-01-13 12:30:00,21.85,21.85,21.79,21.84,21800.0,21.4494,21.4494,21.3905,21.4396,21800.0
2012-01-13 13:00:00,21.85,21.88,21.77,21.87,57500.0,21.4494,21.4789,21.3709,21.469,57500.0
2012-01-13 13:30:00,21.86,21.94,21.83,21.91,38100.0,21.4592,21.5378,21.4298,21.5083,38100.0
2012-01-13 14:00:00,21.92,21.96,21.88,21.95,46600.0,21.5181,21.5574,21.4789,21.5476,46600.0
2012-01-13 14:30:00,21.95,21.96,21.93,21.95,39700.0,21.5476,21.5574,21.5279,21.5476,39700.0
2012-01-13 15:00:00,21.95,22.06,21.95,22.05,106600.0,21.5476,21.6556,21.5476,21.6457,106600.0
2012-01-13 15:30:00,22.05,22.06,22.0,22.03,151100.0,21.6457,21.6556,21.5967,21.6261,151100.0
2012-01-17 09:30:00,22.3,22.35,22.01,22.04,59700.0,21.8912,21.9402,21.6065,21.6359,59700.0
2012-01-17 10:00:00,22.04,22.06,21.91,21.99,67200.0,21.6359,21.6556,21.5083,21.5868,67200.0
2012-01-17 10:30:00,21.98,22.0,21.91,21.97,64800.0,21.577,21.5967,21.5083,21.5672,64800.0
2012-01-17 11:00:00,21.97,21.99,21.81,21.83,131900.0,21.5672,21.5868,21.4101,21.4298,131900.0
2012-01-17 11:30:00,21.82,21.87,21.8,21.82,82700.0,21.42,21.469,21.4003,21.42,82700.0
2012-01-17 12:00:00,21.82,21.86,21.74,21.74,80100.0,21.42,21.4592,21.3414,21.3414,80100.0
2012-01-17 12:30:00,21.74,21.78,21.7,21.74,99800.0,21.3414,21.3807,21.3022,21.3414,99800.0
2012-01-17 13:00:00,21.74,21.78,21.65,21.66,69000.0,21.3414,21.3807,21.2531,21.2629,69000.0
2012-01-17 13:30:00,21.66,21.71,21.64,21.71,44500.0,21.2629,21.312,21.2433,21.312,44500.0
2012-01-17 14:00:00,21.71,21.71,21.67,21.7,60900.0,21.312,21.312,21.2727,21.3022,60900.0
2012-01-17 14:30:00,21.69,21.7,21.63,21.66,80000.0,21.2923,21.3022,21.2334,21.2629,80000.0
2012-01-17 15:00:00,21.66,21.66,21.57,21.64,115200.0,21.2629,21.2629,21.1745,21.2433,115200.0
2012-01-17 15:30:00,21.64,21.71,21.61,21.64,228300.0,21.2433,21.312,21.2138,21.2433,228300.0
2012-01-18 09:30:00,21.63,21.83,21.56,21.79,43800.0,21.2334,21.4298,21.1647,21.3905,43800.0
2012-01-18 10:00:00,21.79,21.94,21.75,21.91,61700.0,21.3905,21.5378,21.3512,21.5083,61700.0
2012-01-18 10:30:00,21.9,21.94,21.74,21.82,49200.0,21.4985,21.5378,21.3414,21.42,49200.0
2012-01-18 11:00:00,21.82,21.85,21.45,21.46,224700.0,21.42,21.4494,21.0567,21.0666,224700.0
2012-01-18 11:30:00,21.46,21.56,20.8,20.85,1465800.0,21.0666,21.1647,20.4187,20.4677,1465800.0
2012-01-18 12:00:00,20.86,21.37,20.85,21.34,317300.0,20.4776,20.9782,20.4677,20.9488,317300.0
2012-01-18 12:30:00,21.35,21.43,21.27,21.42,120900.0,20.9586,21.0371,20.88,21.0273,120900.0
2012-01-18 13:00:00,21.43,21.51,21.34,21.41,176800.0,21.0371,21.1156,20.9488,21.0175,176800.0
2012-01-18 13:30:00,21.4,21.51,21.37,21.47,93100.0,21.0077,21.1156,20.9782,21.0764,93100.0
2012-01-18 14:00:00,21.48,21.6,21.47,21.6,73700.0,21.0862,21.204,21.0764,21.204,73700.0
2012-01-18 14:30:00,21.59,21.59,21.47,21.49,95900.0,21.1942,21.1942,21.0764,21.096,95900.0
2012-01-18 15:00:00,21.5,21.51,21.4,21.51,231800.0,21.1058,21.1156,21.0077,21.1156,231800.0
2012-01-18 15:30:00,21.51,21.56,21.44,21.54,452500.0,21.1156,21.1647,21.0469,21.1451,452500.0
2012-01-19 09:30:00,21.59,21.61,21.45,21.51,69500.0,21.1942,21.2138,21.0567,21.1156,69500.0
2012-01-19 10:00:00,21.51,21.51,21.41,21.5,59700.0,21.1156,21.1156,21.0175,21.1058,59700.0
2012-01-19 10:30:00,21.51,21.72,21.46,21.71,82000.0,21.1156,21.3218,21.0666,21.312,82000.0
2012-01-19 11:00:00,21.71,21.81,21.7,21.73,96300.0,21.312,21.4101,21.3022,21.3316,96300.0
2012-01-19 11:30:00,21.73,21.79,21.63,21.63,138400.0,21.3316,21.3905,21.2334,21.2334,138400.0
2012-01-19 12:00:00,21.64,21.65,21.56,21.63,77400.0,21.2433,21.2531,21.1647,21.2334,77400.0
2012-01-19 12:30:00,21.62,21.7,21.58,21.69,92600.0,21.2236,21.3022,21.1844,21.2923,92600.0
2012-01-19 13:00:00,21.69,21.7,21.67,21.7,63300.0,21.2923,21.3022,21.2727,21.3022,63300.0
2012-01-19 13:30:00,21.69,21.79,21.69,21.72,126600.0,21.2923,21.3905,21.2923,21.3218,126600.0
2012-01-19 14:00:00,21.71,21.72,21.64,21.64,61200.0,21.312,21.3218,21.2433,21.2433,61200.0
2012-01-19 14:30:00,21.64,21.66,21.57,21.57,44000.0,21.2433,21.2629,21.1745,21.1745,44000.0
2012-01-19 15:00:00,21.58,21.64,21.56,21.63,68100.0,21.1844,21.2433,21.1647,21.2334,68100.0
2012-01-19 15:30:00,21.63,21.7,21.62,21.67,177500.0,21.2334,21.3022,21.2236,21.2727,177500.0
2012-01-20 09:30:00,21.65,21.67,21.52,21.54,187800.0,21.2531,21.2727,21.1255,21.1451,187800.0
2012-01-20 10:00:00,21.54,21.55,21.34,21.48,147700.0,21.1451,21.1549,20.9488,21.0862,147700.0
2012-01-20 10:30:00,21.48,21.48,21.26,21.27,76900.0,21.0862,21.0862,20.8702,20.88,76900.0
2012-01-20 11:00:00,21.27,21.45,21.19,21.45,55200.0,20.88,21.0567,20.8015,21.0567,55200.0
2012-01-20 11:30:00,21.44,21.44,21.28,21.3,50700.0,21.0469,21.0469,20.8899,20.9095,50700.0
2012-01-20 12:00:00,21.3,21.33,21.24,21.27,55000.0,20.9095,20.9389,20.8506,20.88,55000.0
2012-01-20 12:30:00,21.28,21.31,21.28,21.3,24700.0,20.8899,20.9193,20.8899,20.9095,24700.0
2012-01-20 13:00:00,21.3,21.39,21.29,21.37,34300.0,20.9095,20.9978,20.8997,20.9782,34300.0
2012-01-20 13:30:00,21.37,21.39,21.33,21.35,37700.0,20.9782,20.9978,20.9389,20.9586,37700.0
2012-01-20 14:00:00,21.35,21.39,21.34,21.36,53700.0,20.9586,20.9978,20.9488,20.9684,53700.0
2012-01-20 14:30:00,21.35,21.36,21.28,21.31,46800.0,20.9586,20.9684,20.8899,20.9193,46800.0
2012-01-20 15:00:00,21.31,21.33,21.3,21.32,75600.0,20.9193,20.9389,20.9095,20.9291,75600.0
2012-01-20 15:30:00,21.32,21.42,21.31,21.39,234800.0,20.9291,21.0273,20.9193,20.9978,234800.0
2012-01-23 09:30:00,21.45,21.7,21.44,21.48,143600.0,21.0567,21.3022,21.0469,21.0862,143600.0
2012-01-23 10:00:00,21.48,21.49,21.37,21.41,152700.0,21.0862,21.096,20.9782,21.0175,152700.0
2012-01-23 10:30:00,21.42,21.42,21.16,21.17,117900.0,21.0273,21.0273,20.7721,20.7819,117900.0
2012-01-23 11:00:00,21.17,21.23,20.98,20.99,154100.0,20.7819,20.8408,20.5954,20.6052,154100.0
2012-01-23 11:30:00,20.99,21.02,20.78,20.82,150100.0,20.6052,20.6346,20.399,20.4383,150100.0
2012-01-23 12:00:00,20.82,20.82,20.7,20.8,137500.0,20.4383,20.4383,20.3205,20.4187,137500.0
2012-01-23 12:30:00,20.8,20.81,20.76,20.78,55200.0,20.4187,20.4285,20.3794,20.399,55200.0
2012-01-23 13:00:00,20.78,20.9,20.77,20.89,62300.0,20.399,20.5168,20.3892,20.507,62300.0
2012-01-23 13:30:00,20.89,20.91,20.8,20.88,109200.0,20.507,20.5266,20.4187,20.4972,109200.0
2012-01-23 14:00:00,20.88,20.89,20.77,20.8,110000.0,20.4972,20.507,20.3892,20.4187,110000.0
2012-01-23 14:30:00,20.81,20.84,20.72,20.8,117700.0,20.4285,20.4579,20.3401,20.4187,117700.0
2012-01-23 15:00:00,20.8,20.9,20.77,20.87,177400.0,20.4187,20.5168,20.3892,20.4874,177400.0
2012-01-23 15:30:00,20.88,20.9,20.81,20.84,317200.0,20.4972,20.5168,20.4285,20.4579,317200.0
2012-01-24 09:30:00,20.68,20.73,20.59,20.7,80500.0,20.3009,20.3499,20.2125,20.3205,80500.0
2012-01-24 10:00:00,20.69,20.85,20.67,20.79,70100.0,20.3107,20.4677,20.291,20.4088,70100.0
2012-01-24 10:30:00,20.79,20.86,20.76,20.85,72600.0,20.4088,20.4776,20.3794,20.4677,72600.0
2012-01-24 11:00:00,20.86,20.98,20.84,20.97,52600.0,20.4776,20.5954,20.4579,20.5855,52600.0
2012-01-24 11:30:00,20.97,20.97,20.89,20.92,51700.0,20.5855,20.5855,20.507,20.5365,51700.0
2012-01-24 12:00:00,20.91,20.98,20.9,20.94,41100.0,20.5266,20.5954,20.5168,20.5561,41100.0
2012-01-24 12:30:00,20.94,20.96,20.84,20.86,33800.0,20.5561,20.5757,20.4579,20.4776,33800.0
2012-01-24 13:00:00,20.85,20.85,20.8,20.81,38800.0,20.4677,20.4677,20.4187,20.4285,38800.0
2012-01-24 13:30:00,20.81,20.91,20.8,20.9,57900.0,20.4285,20.5266,20.4187,20.5168,57900.0
2012-01-24 14:00:00,20.91,20.95,20.9,20.9,61300.0,20.5266,20.5659,20.5168,20.5168,61300.0
2012-01-24 14:30:00,20.91,20.94,20.89,20.93,58300.0,20.5266,20.5561,20.507,20.5463,58300.0
2012-01-24 15:00:00,20.93,20.98,20.92,20.95,70100.0,20.5463,20.5954,20.5365,20.5659,70100.0
2012-01-24 15:30:00,20.94,20.95,20.86,20.89,297600.0,20.5561,20.5659,20.4776,20.507,297600.0
2012-01-25 09:30:00,20.88,21.0,20.76,21.0,74500.0,20.4972,20.615,20.3794,20.615,74500.0
2012-01-25 10:00:00,20.99,21.08,20.92,21.03,50600.0,20.6052,20.6935,20.5365,20.6444,50600.0
2012-01-25 10:30:00,21.02,21.17,20.99,21.16,36200.0,20.6346,20.7819,20.6052,20.7721,36200.0
2012-01-25 11:00:00,21.16,21.26,21.16,21.25,33600.0,20.7721,20.8702,20.7721,20.8604,33600.0
2012-01-25 11:30:00,21.25,21.26,21.24,21.26,27500.0,20.8604,20.8702,20.8506,20.8702,27500.0
2012-01-25 12:00:00,21.26,21.3,21.17,21.22,100000.0,20.8702,20.9095,20.7819,20.831,100000.0
2012-01-25 12:30:00,21.24,21.36,21.2,21.33,70200.0,20.8506,20.9684,20.8113,20.9389,70200.0
2012-01-25 13:00:00,21.33,21.48,21.33,21.48,53300.0,20.9389,21.0862,20.9389,21.0862,53300.0
2012-01-25 13:30:00,21.48,21.55,21.47,21.54,70000.0,21.0862,21.1549,21.0764,21.1451,70000.0
2012-01-25 14:00:00,21.54,21.54,21.38,21.43,115700.0,21.1451,21.1451,20.988,21.0371,115700.0
2012-01-25 14:30:00,21.44,21.53,21.43,21.47,73000.0,21.0469,21.1353,21.0371,21.0764,73000.0
2012-01-25 15:00:00,21.48,21.49,21.39,21.46,84300.0,21.0862,21.096,20.9978,21.0666,84300.0
2012-01-25 15:30:00,21.47,21.58,21.46,21.49,165300.0,21.0764,21.1844,21.0666,21.096,165300.0
2012-01-26 09:30:00,21.64,21.78,21.55,21.77,76300.0,21.2433,21.3807,21.1549,21.3709,76300.0
2012-01-26 10:00:00,21.76,21.76,21.35,21.43,66000.0,21.3611,21.3611,20.9586,21.0371,66000.0
2012-01-26 10:30:00,21.43,21.58,21.42,21.5,90000.0,21.0371,21.1844,21.0273,21.1058,90000.0
2012-01-26 11:00:00,21.5,21.59,21.49,21.57,90000.0,21.1058,21.1942,21.096,21.1745,90000.0
2012-01-26 11:30:00,21.57,21.61,21.5,21.58,140700.0,21.1745,21.2138,21.1058,21.1844,140700.0
2012-01-26 12:00:00,21.58,21.58,21.5,21.52,34500.0,21.1844,21.1844,21.1058,21.1255,34500.0
2012-01-26 12:30:00,21.52,21.57,21.5,21.54,29300.0,21.1255,21.1745,21.1058,21.1451,29300.0
2012-01-26 13:00:00,21.54,21.6,21.53,21.59,51300.0,21.1451,21.204,21.1353,21.1942,51300.0
2012-01-26 13:30:00,21.59,21.62,21.54,21.56,82900.0,21.1942,21.2236,21.1451,21.1647,82900.0
2012-01-26 14:00:00,21.56,21.59,21.47,21.55,67900.0,21.1647,21.1942,21.0764,21.1549,67900.0
2012-01-26 14:30:00,21.54,21.54,21.4,21.4,55800.0,21.1451,21.1451,21.0077,21.0077,55800.0
2012-01-26 15:00:00,21.4,21.46,21.36,21.36,66800.0,21.0077,21.0666,20.9684,20.9684,66800.0
2012-01-26 15:30:00,21.36,21.47,21.36,21.46,131700.0,20.9684,21.0764,20.9684,21.0666,131700.0
2012-01-27 09:30:00,21.42,21.46,21.28,21.3,32700.0,21.0273,21.0666,20.8899,20.9095,32700.0
2012-01-27 10:00:00,21.32,21.47,21.26,21.47,87700.0,20.9291,21.0764,20.8702,21.0764,87700.0
2012-01-27 10:30:00,21.46,21.52,21.38,21.46,57500.0,21.0666,21.1255,20.988,21.0666,57500.0
2012-01-27 11:00:00,21.47,21.55,21.46,21.46,31800.0,21.0764,21.1549,21.0666,21.0666,31800.0
2012-01-27 11:30:00,21.46,21.51,21.4,21.5,27100.0,21.0666,21.1156,21.0077,21.1058,27100.0
2012-01-27 12:00:00,21.5,21.54,21.46,21.5,27700.0,21.1058,21.1451,21.0666,21.1058,27700.0
2012-01-27 12:30:00,21.49,21.62,21.47,21.59,76600.0,21.096,21.2236,21.0764,21.1942,76600.0
2012-01-27 13:00:00,21.59,21.65,21.58,21.6,38000.0,21.1942,21.2531,21.1844,21.204,38000.0
2012-01-27 13:30:00,21.62,21.66,21.61,21.65,23200.0,21.2236,21.2629,21.2138,21.2531,23200.0
2012-01-27 14:00:00,21.65,21.7,21.63,21.69,62100.0,21.2531,21.3022,21.2334,21.2923,62100.0
2012-01-27 14:30:00,21.7,21.76,21.69,21.74,60700.0,21.3022,21.3611,21.2923,21.3414,60700.0
2012-01-27 15:00:00,21.74,21.78,21.72,21.73,66100.0,21.3414,21.3807,21.3218,21.3316,66100.0
2012-01-27 15:30:00,21.74,21.75,21.66,21.69,332800.0,21.3414,21.3512,21.2629,21.2923,332800.0
2012-01-30 09:30:00,21.45,21.51,21.38,21.51,70100.0,21.0567,21.1156,20.988,21.1156,70100.0
2012-01-30 10:00:00,21.51,21.52,21.39,21.49,135500.0,21.1156,21.1255,20.9978,21.096,135500.0
2012-01-30 10:30:00,21.49,21.63,21.49,21.56,86400.0,21.096,21.2334,21.096,21.1647,86400.0
2012-01-30 11:00:00,21.57,21.63,21.54,21.58,33100.0,21.1745,21.2334,21.1451,21.1844,33100.0
2012-01-30 11:30:00,21.58,21.6,21.52,21.52,22400.0,21.1844,21.204,21.1255,21.1255,22400.0
2012-01-30 12:00:00,21.52,21.65,21.52,21.64,41600.0,21.1255,21.2531,21.1255,21.2433,41600.0
2012-01-30 12:30:00,21.64,21.66,21.62,21.64,47700.0,21.2433,21.2629,21.2236,21.2433,47700.0
2012-01-30 13:00:00,21.64,21.65,21.59,21.61,31000.0,21.2433,21.2531,21.1942,21.2138,31000.0
2012-01-30 13:30:00,21.61,21.76,21.61,21.75,43400.0,21.2138,21.3611,21.2138,21.3512,43400.0
2012-01-30 14:00:00,21.74,21.81,21.71,21.75,43400.0,21.3414,21.4101,21.312,21.3512,43400.0
2012-01-30 14:30:00,21.75,21.83,21.73,21.76,45800.0,21.3512,21.4298,21.3316,21.3611,45800.0
2012-01-30 15:00:00,21.75,21.8,21.72,21.77,46600.0,21.3512,21.4003,21.3218,21.3709,46600.0
2012-01-30 15:30:00,21.76,21.8,21.7,21.79,189800.0,21.3611,21.4003,21.3022,21.3905,189800.0
2012-01-31 09:30:00,21.87,21.99,21.71,21.73,62800.0,21.469,21.5868,21.312,21.3316,62800.0
2012-01-31 10:00:00,21.73,21.75,21.53,21.63,65500.0,21.3316,21.3512,21.1353,21.2334,65500.0
2012-01-31 10:30:00,21.62,21.64,21.4,21.42,72500.0,21.2236,21.2433,21.0077,21.0273,72500.0
2012-01-31 11:00:00,21.42,21.55,21.38,21.48,52500.0,21.0273,21.1549,20.988,21.0862,52500.0
2012-01-31 11:30:00,21.48,21.57,21.46,21.57,43100.0,21.0862,21.1745,21.0666,21.1745,43100.0
2012-01-31 12:00:00,21.57,21.61,21.52,21.58,56300.0,21.1745,21.2138,21.1255,21.1844,56300.0
2012-01-31 12:30:00,21.58,21.6,21.56,21.57,32900.0,21.1844,21.204,21.1647,21.1745,32900.0
2012-01-31 13:00:00,21.57,21.61,21.57,21.58,28300.0,21.1745,21.2138,21.1745,21.1844,28300.0
2012-01-31 13:30:00,21.59,21.59,21.49,21.52,47100.0,21.1942,21.1942,21.096,21.1255,47100.0
2012-01-31 14:00:00,21.52,21.61,21.49,21.57,61400.0,21.1255,21.2138,21.096,21.1745,61400.0
2012-01-31 14:30:00,21.57,21.59,21.5,21.57,60400.0,21.1745,21.1942,21.1058,21.1745,60400.0
2012-01-31 15:00:00,21.57,21.66,21.55,21.66,68000.0,21.1745,21.2629,21.1549,21.2629,68000.0
2012-01-31 15:30:00,21.66,21.67,21.58,21.61,120900.0,21.2629,21.2727,21.1844,21.2138,120900.0
2012-02-01 09:30:00,21.73,21.76,21.6,21.71,104800.0,21.3316,21.3611,21.204,21.312,104800.0
2012-02-01 10:00:00,21.72,22.07,21.65,22.06,90300.0,21.3218,21.6654,21.2531,21.6556,90300.0
2012-02-01 10:30:00,22.07,22.2,22.03,22.2,51500.0,21.6654,21.793,21.6261,21.793,51500.0
2012-02-01 11:00:00,22.2,22.2,22.12,22.14,31300.0,21.793,21.793,21.7145,21.7341,31300.0
2012-02-01 11:30:00,22.13,22.15,22.05,22.07,126000.0,21.7243,21.7439,21.6457,21.6654,126000.0
2012-02-01 12:00:00,22.06,22.15,22.05,22.14,24000.0,21.6556,21.7439,21.6457,21.7341,24000.0
2012-02-01 12:30:00,22.14,22.18,22.13,22.18,26800.0,21.7341,21.7734,21.7243,21.7734,26800.0
2012-02-01 13:00:00,22.18,22.26,22.17,22.23,36400.0,21.7734,21.8519,21.7635,21.8224,36400.0
2012-02-01 13:30:00,22.22,22.25,22.19,22.19,40700.0,21.8126,21.8421,21.7832,21.7832,40700.0
2012-02-01 14:00:00,22.2,22.21,22.12,22.14,46900.0,21.793,21.8028,21.7145,21.7341,46900.0
2012-02-01 14:30:00,22.14,22.19,22.11,22.13,34600.0,21.7341,21.7832,21.7046,21.7243,34600.0
2012-02-01 15:00:00,22.13,22.16,22.06,22.06,56000.0,21.7243,21.7537,21.6556,21.6556,56000.0
2012-02-01 15:30:00,22.07,22.1,22.03,22.07,142800.0,21.6654,21.6948,21.6261,21.6654,142800.0
2012-02-02 09:30:00,22.1,22.16,21.91,21.96,42400.0,21.6948,21.7537,21.5083,21.5574,42400.0
2012-02-02 10:00:00,21.95,22.12,21.94,22.06,52800.0,21.5476,21.7145,21.5378,21.6556,52800.0
2012-02-02 10:30:00,22.06,22.14,22.05,22.05,33800.0,21.6556,21.7341,21.6457,21.6457,33800.0
2012-02-02 11:00:00,22.05,22.09,22.0,22.0,32100.0,21.6457,21.685,21.5967,21.5967,32100.0
2012-02-02 11:30:00,22.0,22.03,21.93,22.03,23600.0,21.5967,21.6261,21.5279,21.6261,23600.0
2012-02-02 12:00:00,22.03,22.05,21.99,22.04,44400.0,21.6261,21.6457,21.5868,21.6359,44400.0
2012-02-02 12:30:00,22.04,22.07,21.96,22.07,36600.0,21.6359,21.6654,21.5574,21.6654,36600.0
2012-02-02 13:00:00,22.06,22.12,22.04,22.11,48100.0,21.6556,21.7145,21.6359,21.7046,48100.0
2012-02-02 13:30:00,22.11,22.14,22.09,22.1,32800.0,21.7046,21.7341,21.685,21.6948,32800.0
2012-02-02 14:00:00,22.1,22.14,22.1,22.12,46300.0,21.6948,21.7341,21.6948,21.7145,46300.0
2012-02-02 14:30:00,22.11,22.13,22.08,22.12,62900.0,21.7046,21.7243,21.6752,21.7145,62900.0
2012-02-02 15:00:00,22.13,22.19,22.13,22.19,78200.0,21.7243,21.7832,21.7243,21.7832,78200.0
2012-02-02 15:30:00,22.19,22.22,22.14,22.2,293600.0,21.7832,21.8126,21.7341,21.793,293600.0
2012-02-03 09:30:00,22.3,22.35,21.92,22.03,179500.0,21.8912,21.9402,21.5181,21.6261,179500.0
2012-02-03 10:00:00,22.04,22.17,22.03,22.13,103500.0,21.6359,21.7635,21.6261,21.7243,103500.0
2012-02-03 10:30:00,22.13,22.39,22.12,22.39,164900.0,21.7243,21.9795,21.7145,21.9795,164900.0
2012-02-03 11:00:00,22.38,22.4,22.36,22.39,56800.0,21.9697,21.9893,21.9501,21.9795,56800.0
2012-02-03 11:30:00,22.39,22.4,22.34,22.39,50000.0,21.9795,21.9893,21.9304,21.9795,50000.0
2012-02-03 12:00:00,22.39,22.47,22.36,22.43,81800.0,21.9795,22.058,21.9501,22.0188,81800.0
2012-02-03 12:30:00,22.43,22.46,22.39,22.43,61100.0,22.0188,22.0482,21.9795,22.0188,61100.0
2012-02-03 13:00:00,22.42,22.43,22.31,22.32,68200.0,22.009,22.0188,21.901,21.9108,68200.0
2012-02-03 13:30:00,22.32,22.32,22.27,22.27,61700.0,21.9108,21.9108,21.8617,21.8617,61700.0
2012-02-03 14:00:00,22.28,22.39,22.25,22.32,64400.0,21.8715,21.9795,21.8421,21.9108,64400.0
2012-02-03 14:30:00,22.33,22.37,22.29,22.35,67300.0,21.9206,21.9599,21.8813,21.9402,67300.0
2012-02-03 15:00:00,22.34,22.36,22.3,22.31,85500.0,21.9304,21.9501,21.8912,21.901,85500.0
2012-02-03 15:30:00,22.32,22.36,22.28,22.31,249100.0,21.9108,21.9501,21.8715,21.901,249100.0
2012-02-06 09:30:00,22.22,22.41,22.18,22.36,48700.0,21.8126,21.9991,21.7734,21.9501,48700.0
2012-02-06 10:00:00,22.38,22.41,22.29,22.31,35700.0,21.9697,21.9991,21.8813,21.901,35700.0
2012-02-06 10:30:00,22.31,22.32,22.22,22.25,43600.0,21.901,21.9108,21.8126,21.8421,43600.0
2012-02-06 11:00:00,22.25,22.27,22.16,22.17,26800.0,21.8421,21.8617,21.7537,21.7635,26800.0
2012-02-06 11:30:00,22.16,22.21,22.08,22.21,51100.0,21.7537,21.8028,21.6752,21.8028,51100.0
2012-02-06 12:00:00,22.21,22.28,22.21,22.27,36700.0,21.8028,21.8715,21.8028,21.8617,36700.0
2012-02-06 12:30:00,22.27,22.37,22.27,22.33,45600.0,21.8617,21.9599,21.8617,21.9206,45600.0
2012-02-06 13:00:00,22.32,22.4,22.31,22.39,50400.0,21.9108,21.9893,21.901,21.9795,50400.0
2012-02-06 13:30:00,22.38,22.4,22.32,22.35,56900.0,21.9697,21.9893,21.9108,21.9402,56900.0
2012-02-06 14:00:00,22.35,22.4,22.34,22.39,47800.0,21.9402,21.9893,21.9304,21.9795,47800.0
2012-02-06 14:30:00,22.39,22.41,22.33,22.41,79100.0,21.9795,21.9991,21.9206,21.9991,79100.0
2012-02-06 15:00:00,22.41,22.46,22.4,22.44,123000.0,21.9991,22.0482,21.9893,22.0286,123000.0
2012-02-06 15:30:00,22.43,22.44,22.35,22.42,192300.0,22.0188,22.0286,21.9402,22.009,192300.0
2012-02-07 09:30:00,22.32,22.34,22.2,22.21,20600.0,21.9108,21.9304,21.793,21.8028,20600.0
2012-02-07 10:00:00,22.21,22.28,22.14,22.22,24300.0,21.8028,21.8715,21.7341,21.8126,24300.0
2012-02-07 10:30:00,22.22,22.41,22.21,22.41,46000.0,21.8126,21.9991,21.8028,21.9991,46000.0
2012-02-07 11:00:00,22.41,22.48,22.41,22.46,33500.0,21.9991,22.0679,21.9991,22.0482,33500.0
2012-02-07 11:30:00,22.47,22.48,22.41,22.43,36600.0,22.058,22.0679,21.9991,22.0188,36600.0
2012-02-07 12:00:00,22.43,22.44,22.39,22.4,25400.0,22.0188,22.0286,21.9795,21.9893,25400.0
2012-02-07 12:30:00,22.39,22.4,22.33,22.4,38600.0,21.9795,21.9893,21.9206,21.9893,38600.0
2012-02-07 13:00:00,22.4,22.45,22.39,22.45,29900.0,21.9893,22.0384,21.9795,22.0384,29900.0
2012-02-07 13:30:00,22.44,22.49,22.43,22.49,25400.0,22.0286,22.0777,22.0188,22.0777,25400.0
2012-02-07 14:00:00,22.48,22.49,22.41,22.42,22100.0,22.0679,22.0777,21.9991,22.009,22100.0
2012-02-07 14:30:00,22.42,22.44,22.36,22.36,24800.0,22.009,22.0286,21.9501,21.9501,24800.0
2012-02-07 15:00:00,22.37,22.55,22.37,22.51,205100.0,21.9599,22.1366,21.9599,22.0973,205100.0
2012-02-07 15:30:00,22.5,22.52,22.4,22.45,115100.0,22.0875,22.1071,21.9893,22.0384,115100.0
2012-02-08 09:30:00,22.41,22.51,22.28,22.43,61300.0,21.9991,22.0973,21.8715,22.0188,61300.0
2012-02-08 10:00:00,22.44,22.46,22.37,22.37,28000.0,22.0286,22.0482,21.9599,21.9599,28000.0
2012-02-08 10:30:00,22.38,22.41,22.26,22.28,32300.0,21.9697,21.9991,21.8519,21.8715,32300.0
2012-02-08 11:00:00,22.27,22.31,22.14,22.19,70300.0,21.8617,21.901,21.7341,21.7832,70300.0
2012-02-08 11:30:00,22.19,22.2,22.08,22.15,29800.0,21.7832,21.793,21.6752,21.7439,29800.0
2012-02-08 12:00:00,22.16,22.23,22.16,22.22,28100.0,21.7537,21.8224,21.7537,21.8126,28100.0
2012-02-08 12:30:00,22.22,22.26,22.22,22.26,22400.0,21.8126,21.8519,21.8126,21.8519,22400.0
2012-02-08 13:00:00,22.26,22.27,22.2,22.23,31300.0,21.8519,21.8617,21.793,21.8224,31300.0
2012-02-08 13:30:00,22.23,22.25,22.2,22.21,29200.0,21.8224,21.8421,21.793,21.8028,29200.0
2012-02-08 14:00:00,22.21,22.23,22.18,22.2,41900.0,21.8028,21.8224,21.7734,21.793,41900.0
2012-02-08 14:30:00,22.2,22.28,22.18,22.25,37300.0,21.793,21.8715,21.7734,21.8421,37300.0
2012-02-08 15:00:00,22.25,22.25,22.16,22.16,65600.0,21.8421,21.8421,21.7537,21.7537,65600.0
2012-02-08 15:30:00,22.16,22.21,22.14,22.19,243200.0,21.7537,21.8028,21.7341,21.7832,243200.0
2012-02-09 09:30:00,22.27,22.53,22.22,22.49,168500.0,21.8617,22.1169,21.8126,22.0777,168500.0
2012-02-09 10:00:00,22.5,22.53,22.27,22.27,119800.0,22.0875,22.1169,21.8617,21.8617,119800.0
2012-02-09 10:30:00,22.26,22.3,22.2,22.3,76300.0,21.8519,21.8912,21.793,21.8912,76300.0
2012-02-09 11:00:00,22.31,22.33,22.22,22.27,100100.0,21.901,21.9206,21.8126,21.8617,100100.0
2012-02-09 11:30:00,22.28,22.39,22.27,22.38,72300.0,21.8715,21.9795,21.8617,21.9697,72300.0
2012-02-09 12:00:00,22.39,22.42,22.35,22.36,97300.0,21.9795,22.009,21.9402,21.9501,97300.0
2012-02-09 12:30:00,22.36,22.42,22.36,22.42,106900.0,21.9501,22.009,21.9501,22.009,106900.0
2012-02-09 13:00:00,22.42,22.48,22.4,22.47,30800.0,22.009,22.0679,21.9893,22.058,30800.0
2012-02-09 13:30:00,22.47,22.5,22.42,22.49,57600.0,22.058,22.0875,22.009,22.0777,57600.0
2012-02-09 14:00:00,22.5,22.52,22.43,22.46,54200.0,22.0875,22.1071,22.0188,22.0482,54200.0
2012-02-09 14:30:00,22.46,22.47,22.39,22.4,71200.0,22.0482,22.058,21.9795,21.9893,71200.0
2012-02-09 15:00:00,22.41,22.47,22.38,22.45,97600.0,21.9991,22.058,21.9697,22.0384,97600.0
2012-02-09 15:30:00,22.45,22.48,22.41,22.46,156100.0,22.0384,22.0679,21.9991,22.0482,156100.0
2012-02-10 09:30:00,22.25,22.31,22.03,22.05,28700.0,21.8421,21.901,21.6261,21.6457,28700.0
2012-02-10 10:00:00,22.05,22.12,21.94,21.94,75500.0,21.6457,21.7145,21.5378,21.5378,75500.0
2012-02-10 10:30:00,21.95,21.98,21.9,21.93,46800.0,21.5476,21.577,21.4985,21.5279,46800.0
2012-02-10 11:00:00,21.94,21.98,21.93,21.93,67500.0,21.5378,21.577,21.5279,21.5279,67500.0
2012-02-10 11:30:00,21.93,22.04,21.92,22.02,48000.0,21.5279,21.6359,21.5181,21.6163,48000.0
2012-02-10 12:00:00,22.01,22.07,22.01,22.02,33000.0,21.6065,21.6654,21.6065,21.6163,33000.0
2012-02-10 12:30:00,22.02,22.08,22.02,22.08,16700.0,21.6163,21.6752,21.6163,21.6752,16700.0
2012-02-10 13:00:00,22.08,22.08,22.02,22.02,29400.0,21.6752,21.6752,21.6163,21.6163,29400.0
2012-02-10 13:30:00,22.02,22.02,21.94,21.94,50300.0,21.6163,21.6163,21.5378,21.5378,50300.0
2012-02-10 14:00:00,21.94,21.99,21.92,21.95,75700.0,21.5378,21.5868,21.5181,21.5476,75700.0
2012-02-10 14:30:00,21.95,21.97,21.91,21.93,42400.0,21.5476,21.5672,21.5083,21.5279,42400.0
2012-02-10 15:00:00,21.93,21.93,21.83,21.86,77000.0,21.5279,21.5279,21.4298,21.4592,77000.0
2012-02-10 15:30:00,21.86,21.88,21.81,21.88,204500.0,21.4592,21.4789,21.4101,21.4789,204500.0
2012-02-13 09:30:00,22.05,22.15,21.96,22.04,59500.0,21.6457,21.7439,21.5574,21.6359,59500.0
2012-02-13 10:00:00,22.03,22.05,21.81,21.82,73000.0,21.6261,21.6457,21.4101,21.42,73000.0
2012-02-13 10:30:00,21.82,21.9,21.76,21.9,48700.0,21.42,21.4985,21.3611,21.4985,48700.0
2012-02-13 11:00:00,21.9,21.96,21.89,21.95,38500.0,21.4985,21.5574,21.4887,21.5476,38500.0
2012-02-13 11:30:00,21.93,21.97,21.93,21.94,36700.0,21.5279,21.5672,21.5279,21.5378,36700.0
2012-02-13 12:00:00,21.94,22.02,21.94,22.0,31800.0,21.5378,21.6163,21.5378,21.5967,31800.0
2012-02-13 12:30:00,21.99,22.02,21.97,22.01,63500.0,21.5868,21.6163,21.5672,21.6065,63500.0
2012-02-13 13:00:00,22.01,22.02,21.99,22.01,57800.0,21.6065,21.6163,21.5868,21.6065,57800.0
2012-02-13 13:30:00,22.01,22.05,22.0,22.04,75600.0,21.6065,21.6457,21.5967,21.6359,75600.0
2012-02-13 14:00:00,22.05,22.1,22.04,22.1,57200.0,21.6457,21.6948,21.6359,21.6948,57200.0
2012-02-13 14:30:00,22.09,22.11,22.05,22.07,49900.0,21.685,21.7046,21.6457,21.6654,49900.0
2012-02-13 15:00:00,22.06,22.07,22.02,22.03,97700.0,21.6556,21.6654,21.6163,21.6261,97700.0
2012-02-13 15:30:00,22.03,22.03,21.94,21.95,244300.0,21.6261,21.6261,21.5378,21.5476,244300.0
2012-02-14 09:30:00,21.91,22.04,21.84,22.02,110600.0,21.5083,21.6359,21.4396,21.6163,110600.0
2012-02-14 10:00:00,22.02,22.04,21.93,22.02,97500.0,21.6163,21.6359,21.5279,21.6163,97500.0
2012-02-14 10:30:00,22.02,22.03,21.95,21.98,46700.0,21.6163,21.6261,21.5476,21.577,46700.0
2012-02-14 11:00:00,21.98,22.06,21.98,22.06,43000.0,21.577,21.6556,21.577,21.6556,43000.0
2012-02-14 11:30:00,22.07,22.19,22.07,22.14,44300.0,21.6654,21.7832,21.6654,21.7341,44300.0
2012-02-14 12:00:00,22.13,22.2,22.12,22.17,36800.0,21.7243,21.793,21.7145,21.7635,36800.0
2012-02-14 12:30:00,22.16,22.17,22.09,22.1,50300.0,21.7537,21.7635,21.685,21.6948,50300.0
2012-02-14 13:00:00,22.1,22.12,22.06,22.07,39600.0,21.6948,21.7145,21.6556,21.6654,39600.0
2012-02-14 13:30:00,22.07,22.15,22.07,22.15,34400.0,21.6654,21.7439,21.6654,21.7439,34400.0
2012-02-14 14:00:00,22.15,22.16,22.06,22.06,52400.0,21.7439,21.7537,21.6556,21.6556,52400.0
2012-02-14 14:30:00,22.05,22.07,22.01,22.06,34400.0,21.6457,21.6654,21.6065,21.6556,34400.0
2012-02-14 15:00:00,22.07,22.1,22.01,22.02,42700.0,21.6654,21.6948,21.6065,21.6163,42700.0
2012-02-14 15:30:00,22.02,22.21,22.0,22.19,149700.0,21.6163,21.8028,21.5967,21.7832,149700.0
2012-02-15 09:30:00,22.35,22.35,22.06,22.23,99300.0,21.9402,21.9402,21.6556,21.8224,99300.0
2012-02-15 10:00:00,22.23,22.27,22.07,22.12,33000.0,21.8224,21.8617,21.6654,21.7145,33000.0
2012-02-15 10:30:00,22.13,22.16,22.01,22.01,57100.0,21.7243,21.7537,21.6065,21.6065,57100.0
2012-02-15 11:00:00,22.01,22.11,22.01,22.06,110200.0,21.6065,21.7046,21.6065,21.6556,110200.0
2012-02-15 11:30:00,22.06,22.23,22.05,22.2,102800.0,21.6556,21.8224,21.6457,21.793,102800.0
2012-02-15 12:00:00,22.19,22.19,22.15,22.17,84900.0,21.7832,21.7832,21.7439,21.7635,84900.0
2012-02-15 12:30:00,22.17,22.18,22.02,22.07,108400.0,21.7635,21.7734,21.6163,21.6654,108400.0
2012-02-15 13:00:00,22.06,22.09,22.0,22.06,55500.0,21.6556,21.685,21.5967,21.6556,55500.0
2012-02-15 13:30:00,22.07,22.08,22.01,22.05,31100.0,21.6654,21.6752,21.6065,21.6457,31100.0
2012-02-15 14:00:00,22.05,22.06,21.93,22.01,40300.0,21.6457,21.6556,21.5279,21.6065,40300.0
2012-02-15 14:30:00,22.01,22.01,21.89,21.89,35800.0,21.6065,21.6065,21.4887,21.4887,35800.0
2012-02-15 15:00:00,21.9,21.92,21.85,21.85,55600.0,21.4985,21.5181,21.4494,21.4494,55600.0
2012-02-15 15:30:00,21.86,21.96,21.86,21.91,146700.0,21.4592,21.5574,21.4592,21.5083,146700.0
2012-02-16 09:30:00,21.91,21.95,21.78,21.89,120300.0,21.5083,21.5476,21.3807,21.4887,120300.0
2012-02-16 10:00:00,21.9,22.03,21.89,22.01,80000.0,21.4985,21.6261,21.4887,21.6065,80000.0
2012-02-16 10:30:00,22.01,22.02,21.94,21.95,39300.0,21.6065,21.6163,21.5378,21.5476,39300.0
2012-02-16 11:00:00,21.94,21.96,21.89,21.94,50600.0,21.5378,21.5574,21.4887,21.5378,50600.0
2012-02-16 11:30:00,21.94,22.02,21.92,21.97,91800.0,21.5378,21.6163,21.5181,21.5672,91800.0
2012-02-16 12:00:00,21.98,22.0,21.94,21.95,38100.0,21.577,21.5967,21.5378,21.5476,38100.0
2012-02-16 12:30:00,21.95,21.96,21.93,21.96,15000.0,21.5476,21.5574,21.5279,21.5574,15000.0
2012-02-16 13:00:00,21.95,21.96,21.89,21.95,36900.0,21.5476,21.5574,21.4887,21.5476,36900.0
2012-02-16 13:30:00,21.95,21.96,21.92,21.95,44300.0,21.5476,21.5574,21.5181,21.5476,44300.0
2012-02-16 14:00:00,21.95,21.95,21.9,21.91,43200.0,21.5476,21.5476,21.4985,21.5083,43200.0
2012-02-16 14:30:00,21.92,21.93,21.85,21.88,48900.0,21.5181,21.5279,21.4494,21.4789,48900.0
2012-02-16 15:00:00,21.89,21.89,21.81,21.84,127000.0,21.4887,21.4887,21.4101,21.4396,127000.0
2012-02-16 15:30:00,21.85,21.9,21.83,21.87,247200.0,21.4494,21.4985,21.4298,21.469,247200.0
2012-02-17 09:30:00,22.06,22.06,21.92,21.96,229100.0,21.6556,21.6556,21.5181,21.5574,229100.0
2012-02-17 10:00:00,21.96,22.01,21.94,21.99,99600.0,21.5574,21.6065,21.5378,21.5868,99600.0
2012-02-17 10:30:00,21.99,22.0,21.86,21.86,42400.0,21.5868,21.5967,21.4592,21.4592,42400.0
2012-02-17 11:00:00,21.87,21.88,21.77,21.79,68900.0,21.469,21.4789,21.3709,21.3905,68900.0
2012-02-17 11:30:00,21.78,21.82,21.77,21.8,37500.0,21.3807,21.42,21.3709,21.4003,37500.0
2012-02-17 12:00:00,21.79,21.8,21.76,21.76,43500.0,21.3905,21.4003,21.3611,21.3611,43500.0
2012-02-17 12:30:00,21.77,21.82,21.76,21.81,24600.0,21.3709,21.42,21.3611,21.4101,24600.0
2012-02-17 13:00:00,21.81,21.82,21.77,21.78,39700.0,21.4101,21.42,21.3709,21.3807,39700.0
2012-02-17 13:30:00,21.77,21.81,21.75,21.79,62000.0,21.3709,21.4101,21.3512,21.3905,62000.0
2012-02-17 14:00:00,21.8,21.8,21.77,21.77,59200.0,21.4003,21.4003,21.3709,21.3709,59200.0
2012-02-17 14:30:00,21.78,21.78,21.74,21.75,52200.0,21.3807,21.3807,21.3414,21.3512,52200.0
2012-02-17 15:00:00,21.75,21.75,21.71,21.71,103500.0,21.3512,21.3512,21.312,21.312,103500.0
2012-02-17 15:30:00,21.71,21.75,21.69,21.73,244000.0,21.312,21.3512,21.2923,21.3316,244000.0
2012-02-21 09:30:00,21.88,21.99,21.71,21.72,172600.0,21.4789,21.5868,21.312,21.3218,172600.0
2012-02-21 10:00:00,21.72,21.94,21.69,21.83,254900.0,21.3218,21.5378,21.2923,21.4298,254900.0
2012-02-21 10:30:00,21.83,21.84,21.79,21.8,144700.0,21.4298,21.4396,21.3905,21.4003,144700.0
2012-02-21 11:00:00,21.8,21.86,21.78,21.85,84200.0,21.4003,21.4592,21.3807,21.4494,84200.0
2012-02-21 11:30:00,21.85,21.85,21.8,21.84,78800.0,21.4494,21.4494,21.4003,21.4396,78800.0
2012-02-21 12:00:00,21.84,21.93,21.82,21.86,179800.0,21.4396,21.5279,21.42,21.4592,179800.0
2012-02-21 12:30:00,21.86,21.86,21.84,21.84,49000.0,21.4592,21.4592,21.4396,21.4396,49000.0
2012-02-21 13:00:00,21.85,21.86,21.83,21.85,35500.0,21.4494,21.4592,21.4298,21.4494,35500.0
2012-02-21 13:30:00,21.86,21.86,21.82,21.83,77200.0,21.4592,21.4592,21.42,21.4298,77200.0
2012-02-21 14:00:00,21.84,21.86,21.75,21.86,54000.0,21.4396,21.4592,21.3512,21.4592,54000.0
2012-02-21 14:30:00,21.86,21.86,21.75,21.78,48500.0,21.4592,21.4592,21.3512,21.3807,48500.0
2012-02-21 15:00:00,21.77,21.8,21.76,21.8,94800.0,21.3709,21.4003,21.3611,21.4003,94800.0
2012-02-21 15:30:00,21.79,21.8,21.73,21.79,262500.0,21.3905,21.4003,21.3316,21.3905,262500.0
2012-02-22 09:30:00,21.93,22.27,21.45,21.46,411200.0,21.5279,21.8617,21.0567,21.0666,411200.0
2012-02-22 10:00:00,21.46,21.7,20.88,21.18,508400.0,21.0666,21.3022,20.4972,20.7917,508400.0
2012-02-22 10:30:00,21.18,21.5,21.16,21.33,314800.0,20.7917,21.1058,20.7721,20.9389,314800.0
2012-02-22 11:00:00,21.33,21.61,21.29,21.47,184800.0,20.9389,21.2138,20.8997,21.0764,184800.0
2012-02-22 11:30:00,21.46,21.5,21.4,21.5,61300.0,21.0666,21.1058,21.0077,21.1058,61300.0
2012-02-22 12:00:00,21.49,21.55,21.48,21.53,84100.0,21.096,21.1549,21.0862,21.1353,84100.0
2012-02-22 12:30:00,21.53,21.53,21.41,21.48,62400.0,21.1353,21.1353,21.0175,21.0862,62400.0
2012-02-22 13:00:00,21.48,21.61,21.46,21.59,85500.0,21.0862,21.2138,21.0666,21.1942,85500.0
2012-02-22 13:30:00,21.58,21.6,21.49,21.51,92900.0,21.1844,21.204,21.096,21.1156,92900.0
2012-02-22 14:00:00,21.51,21.57,21.4,21.55,100900.0,21.1156,21.1745,21.0077,21.1549,100900.0
2012-02-22 14:30:00,21.56,21.56,21.47,21.49,49200.0,21.1647,21.1647,21.0764,21.096,49200.0
2012-02-22 15:00:00,21.48,21.58,21.37,21.38,122900.0,21.0862,21.1844,20.9782,20.988,122900.0
2012-02-22 15:30:00,21.37,21.46,21.24,21.26,506000.0,20.9782,21.0666,20.8506,20.8702,506000.0
2012-02-23 09:30:00,21.15,21.28,20.96,21.1,199300.0,20.7622,20.8899,20.5757,20.7132,199300.0
2012-02-23 10:00:00,21.1,21.38,21.1,21.27,133900.0,20.7132,20.988,20.7132,20.88,133900.0
2012-02-23 10:30:00,21.27,21.31,21.12,21.27,121200.0,20.88,20.9193,20.7328,20.88,121200.0
2012-02-23 11:00:00,21.26,21.35,21.2,21.31,113500.0,20.8702,20.9586,20.8113,20.9193,113500.0
2012-02-23 11:30:00,21.32,21.49,21.32,21.44,74900.0,20.9291,21.096,20.9291,21.0469,74900.0
2012-02-23 12:00:00,21.44,21.51,21.42,21.51,63100.0,21.0469,21.1156,21.0273,21.1156,63100.0
2012-02-23 12:30:00,21.52,21.52,21.31,21.32,63200.0,21.1255,21.1255,20.9193,20.9291,63200.0
2012-02-23 13:00:00,21.33,21.33,21.23,21.26,119400.0,20.9389,20.9389,20.8408,20.8702,119400.0
2012-02-23 13:30:00,21.26,21.47,21.23,21.46,88300.0,20.8702,21.0764,20.8408,21.0666,88300.0
2012-02-23 14:00:00,21.45,21.55,21.41,21.54,51400.0,21.0567,21.1549,21.0175,21.1451,51400.0
2012-02-23 14:30:00,21.53,21.56,21.41,21.43,76100.0,21.1353,21.1647,21.0175,21.0371,76100.0
2012-02-23 15:00:00,21.44,21.45,21.34,21.37,134300.0,21.0469,21.0567,20.9488,20.9782,134300.0
2012-02-23 15:30:00,21.37,21.4,21.26,21.29,371000.0,20.9782,21.0077,20.8702,20.8997,371000.0
2012-02-24 09:30:00,21.26,21.45,21.19,21.45,168700.0,20.8702,21.0567,20.8015,21.0567,168700.0
2012-02-24 10:00:00,21.45,21.45,21.26,21.28,106600.0,21.0567,21.0567,20.8702,20.8899,106600.0
2012-02-24 10:30:00,21.27,21.39,21.27,21.32,117800.0,20.88,20.9978,20.88,20.9291,117800.0
2012-02-24 11:00:00,21.32,21.36,21.29,21.32,93300.0,20.9291,20.9684,20.8997,20.9291,93300.0
2012-02-24 11:30:00,21.33,21.33,21.29,21.32,92700.0,20.9389,20.9389,20.8997,20.9291,92700.0
2012-02-24 12:00:00,21.32,21.32,21.21,21.21,127100.0,20.9291,20.9291,20.8211,20.8211,127100.0
2012-02-24 12:30:00,21.22,21.26,21.21,21.26,134200.0,20.831,20.8702,20.8211,20.8702,134200.0
2012-02-24 13:00:00,21.26,21.29,21.25,21.26,108300.0,20.8702,20.8997,20.8604,20.8702,108300.0
2012-02-24 13:30:00,21.26,21.26,21.2,21.2,68800.0,20.8702,20.8702,20.8113,20.8113,68800.0
2012-02-24 14:00:00,21.21,21.22,21.14,21.14,87100.0,20.8211,20.831,20.7524,20.7524,87100.0
2012-02-24 14:30:00,21.15,21.15,21.09,21.1,109100.0,20.7622,20.7622,20.7033,20.7132,109100.0
2012-02-24 15:00:00,21.1,21.11,21.09,21.1,82300.0,20.7132,20.723,20.7033,20.7132,82300.0
2012-02-24 15:30:00,21.1,21.1,21.02,21.05,425000.0,20.7132,20.7132,20.6346,20.6641,425000.0
2012-02-27 09:30:00,20.97,21.01,20.72,20.98,156600.0,20.5855,20.6248,20.3401,20.5954,156600.0
2012-02-27 10:00:00,20.96,21.09,20.96,20.97,122300.0,20.5757,20.7033,20.5757,20.5855,122300.0
2012-02-27 10:30:00,20.98,21.13,20.91,21.03,114100.0,20.5954,20.7426,20.5266,20.6444,114100.0
2012-02-27 11:00:00,21.04,21.16,21.04,21.15,47600.0,20.6543,20.7721,20.6543,20.7622,47600.0
2012-02-27 11:30:00,21.16,21.27,21.16,21.26,87500.0,20.7721,20.88,20.7721,20.8702,87500.0
2012-02-27 12:00:00,21.27,21.42,21.26,21.37,163900.0,20.88,21.0273,20.8702,20.9782,163900.0
2012-02-27 12:30:00,21.38,21.49,21.34,21.37,85200.0,20.988,21.096,20.9488,20.9782,85200.0
2012-02-27 13:00:00,21.37,21.47,21.33,21.44,109200.0,20.9782,21.0764,20.9389,21.0469,109200.0
2012-02-27 13:30:00,21.44,21.5,21.34,21.35,93600.0,21.0469,21.1058,20.9488,20.9586,93600.0
2012-02-27 14:00:00,21.35,21.4,21.33,21.36,50300.0,20.9586,21.0077,20.9389,20.9684,50300.0
2012-02-27 14:30:00,21.36,21.38,21.32,21.35,71500.0,20.9684,20.988,20.9291,20.9586,71500.0
2012-02-27 15:00:00,21.35,21.45,21.34,21.4,176500.0,20.9586,21.0567,20.9488,21.0077,176500.0
2012-02-27 15:30:00,21.41,21.44,21.34,21.35,407700.0,21.0175,21.0469,20.9488,20.9586,407700.0
2012-02-28 09:30:00,21.33,21.33,21.13,21.26,68900.0,20.9389,20.9389,20.7426,20.8702,68900.0
2012-02-28 10:00:00,21.28,21.35,21.25,21.3,68200.0,20.8899,20.9586,20.8604,20.9095,68200.0
2012-02-28 10:30:00,21.3,21.41,21.3,21.4,38900.0,20.9095,21.0175,20.9095,21.0077,38900.0
2012-02-28 11:00:00,21.4,21.48,21.4,21.44,66300.0,21.0077,21.0862,21.0077,21.0469,66300.0
2012-02-28 11:30:00,21.44,21.45,21.38,21.43,57800.0,21.0469,21.0567,20.988,21.0371,57800.0
2012-02-28 12:00:00,21.43,21.44,21.31,21.32,22600.0,21.0371,21.0469,20.9193,20.9291,22600.0
2012-02-28 12:30:00,21.32,21.41,21.32,21.37,39500.0,20.9291,21.0175,20.9291,20.9782,39500.0
2012-02-28 13:00:00,21.37,21.39,21.33,21.37,95400.0,20.9782,20.9978,20.9389,20.9782,95400.0
2012-02-28 13:30:00,21.36,21.36,21.24,21.29,57400.0,20.9684,20.9684,20.8506,20.8997,57400.0
2012-02-28 14:00:00,21.3,21.33,21.29,21.3,57500.0,20.9095,20.9389,20.8997,20.9095,57500.0
2012-02-28 14:30:00,21.29,21.35,21.29,21.3,70300.0,20.8997,20.9586,20.8997,20.9095,70300.0
2012-02-28 15:00:00,21.3,21.33,21.26,21.28,54800.0,20.9095,20.9389,20.8702,20.8899,54800.0
2012-02-28 15:30:00,21.28,21.36,21.26,21.31,144800.0,20.8899,20.9684,20.8702,20.9193,144800.0
2012-02-29 09:30:00,21.2,21.35,21.2,21.31,28600.0,20.8113,20.9586,20.8113,20.9193,28600.0
2012-02-29 10:00:00,21.31,21.34,21.13,21.14,45400.0,20.9193,20.9488,20.7426,20.7524,45400.0
2012-02-29 10:30:00,21.13,21.15,20.91,21.0,52700.0,20.7426,20.7622,20.5266,20.615,52700.0
2012-02-29 11:00:00,21.02,21.02,20.9,20.9,52500.0,20.6346,20.6346,20.5168,20.5168,52500.0
2012-02-29 11:30:00,20.89,21.05,20.88,21.03,46900.0,20.507,20.6641,20.4972,20.6444,46900.0
2012-02-29 12:00:00,21.04,21.17,21.01,21.17,45400.0,20.6543,20.7819,20.6248,20.7819,45400.0
2012-02-29 12:30:00,21.17,21.19,21.12,21.16,30500.0,20.7819,20.8015,20.7328,20.7721,30500.0
2012-02-29 13:00:00,21.17,21.22,21.1,21.11,44300.0,20.7819,20.831,20.7132,20.723,44300.0
2012-02-29 13:30:00,21.11,21.14,21.09,21.13,38000.0,20.723,20.7524,20.7033,20.7426,38000.0
2012-02-29 14:00:00,21.13,21.15,21.07,21.1,41600.0,20.7426,20.7622,20.6837,20.7132,41600.0
2012-02-29 14:30:00,21.1,21.11,20.99,20.99,68900.0,20.7132,20.723,20.6052,20.6052,68900.0
2012-02-29 15:00:00,21.0,21.06,20.95,21.06,154700.0,20.615,20.6739,20.5659,20.6739,154700.0
2012-02-29 15:30:00,21.05,21.05,20.89,20.91,388400.0,20.6641,20.6641,20.507,20.5266,388400.0
2012-03-01 09:30:00,20.96,21.32,20.96,21.32,102900.0,20.5757,20.9291,20.5757,20.9291,102900.0
2012-03-01 10:00:00,21.31,21.35,21.13,21.32,110800.0,20.9193,20.9586,20.7426,20.9291,110800.0
2012-03-01 10:30:00,21.32,21.33,21.01,21.09,117800.0,20.9291,20.9389,20.6248,20.7033,117800.0
2012-03-01 11:00:00,21.09,21.21,21.02,21.21,89000.0,20.7033,20.8211,20.6346,20.8211,89000.0
2012-03-01 11:30:00,21.21,21.25,21.17,21.18,42700.0,20.8211,20.8604,20.7819,20.7917,42700.0
2012-03-01 12:00:00,21.18,21.18,21.1,21.12,81100.0,20.7917,20.7917,20.7132,20.7328,81100.0
2012-03-01 12:30:00,21.11,21.18,21.11,21.11,36200.0,20.723,20.7917,20.723,20.723,36200.0
2012-03-01 13:00:00,21.11,21.21,21.1,21.2,36100.0,20.723,20.8211,20.7132,20.8113,36100.0
2012-03-01 13:30:00,21.2,21.3,21.19,21.3,96300.0,20.8113,20.9095,20.8015,20.9095,96300.0
2012-03-01 14:00:00,21.3,21.32,21.22,21.22,84900.0,20.9095,20.9291,20.831,20.831,84900.0
2012-03-01 14:30:00,21.22,21.23,21.16,21.21,49100.0,20.831,20.8408,20.7721,20.8211,49100.0
2012-03-01 15:00:00,21.21,21.23,21.1,21.2,115100.0,20.8211,20.8408,20.7132,20.8113,115100.0
2012-03-01 15:30:00,21.19,21.23,21.13,21.18,279100.0,20.8015,20.8408,20.7426,20.7917,279100.0
2012-03-02 09:30:00,21.19,21.19,20.9,20.91,71100.0,20.8015,20.8015,20.5168,20.5266,71100.0
2012-03-02 10:00:00,20.91,21.13,20.91,21.0,40000.0,20.5266,20.7426,20.5266,20.615,40000.0
2012-03-02 10:30:00,20.99,21.01,20.89,20.89,54500.0,20.6052,20.6248,20.507,20.507,54500.0
2012-03-02 11:00:00,20.89,20.95,20.88,20.93,36700.0,20.507,20.5659,20.4972,20.5463,36700.0
2012-03-02 11:30:00,20.93,20.96,20.85,20.91,54800.0,20.5463,20.5757,20.4677,20.5266,54800.0
2012-03-02 12:00:00,20.91,20.91,20.86,20.87,59600.0,20.5266,20.5266,20.4776,20.4874,59600.0
2012-03-02 12:30:00,20.87,20.92,20.87,20.89,39000.0,20.4874,20.5365,20.4874,20.507,39000.0
2012-03-02 13:00:00,20.9,20.94,20.87,20.9,51400.0,20.5168,20.5561,20.4874,20.5168,51400.0
2012-03-02 13:30:00,20.91,20.98,20.9,20.98,60300.0,20.5266,20.5954,20.5168,20.5954,60300.0
2012-03-02 14:00:00,20.98,21.06,20.92,20.98,122500.0,20.5954,20.6739,20.5365,20.5954,122500.0
2012-03-02 14:30:00,20.97,21.08,20.95,21.07,79900.0,20.5855,20.6935,20.5659,20.6837,79900.0
2012-03-02 15:00:00,21.07,21.07,20.98,21.03,129600.0,20.6837,20.6837,20.5954,20.6444,129600.0
2012-03-02 15:30:00,21.02,21.07,20.94,20.99,193500.0,20.6346,20.6837,20.5561,20.6052,193500.0
2012-03-05 09:30:00,20.88,21.22,20.84,21.21,83600.0,20.4972,20.831,20.4579,20.8211,83600.0
2012-03-05 10:00:00,21.22,21.29,21.04,21.07,162800.0,20.831,20.8997,20.6543,20.6837,162800.0
2012-03-05 10:30:00,21.06,21.14,21.03,21.12,103500.0,20.6739,20.7524,20.6444,20.7328,103500.0
2012-03-05 11:00:00,21.13,21.17,21.05,21.11,75700.0,20.7426,20.7819,20.6641,20.723,75700.0
2012-03-05 11:30:00,21.11,21.19,21.06,21.09,106300.0,20.723,20.8015,20.6739,20.7033,106300.0
2012-03-05 12:00:00,21.1,21.14,21.06,21.08,61400.0,20.7132,20.7524,20.6739,20.6935,61400.0
2012-03-05 12:30:00,21.09,21.14,21.06,21.08,35300.0,20.7033,20.7524,20.6739,20.6935,35300.0
2012-03-05 13:00:00,21.09,21.24,21.09,21.17,92900.0,20.7033,20.8506,20.7033,20.7819,92900.0
2012-03-05 13:30:00,21.18,21.19,21.13,21.18,73300.0,20.7917,20.8015,20.7426,20.7917,73300.0
2012-03-05 14:00:00,21.18,21.26,21.17,21.24,103300.0,20.7917,20.8702,20.7819,20.8506,103300.0
2012-03-05 14:30:00,21.24,21.28,21.18,21.27,87500.0,20.8506,20.8899,20.7917,20.88,87500.0
2012-03-05 15:00:00,21.26,21.27,21.24,21.27,81100.0,20.8702,20.88,20.8506,20.88,81100.0
2012-03-05 15:30:00,21.27,21.28,21.23,21.26,240200.0,20.88,20.8899,20.8408,20.8702,240200.0
2012-03-06 09:30:00,20.96,21.0,20.83,20.85,76500.0,20.5757,20.615,20.4481,20.4677,76500.0
2012-03-06 10:00:00,20.85,21.02,20.84,21.02,169500.0,20.4677,20.6346,20.4579,20.6346,169500.0
2012-03-06 10:30:00,21.02,21.09,20.93,20.99,82100.0,20.6346,20.7033,20.5463,20.6052,82100.0
2012-03-06 11:00:00,21.0,21.09,20.97,21.02,72500.0,20.615,20.7033,20.5855,20.6346,72500.0
2012-03-06 11:30:00,21.01,21.02,20.93,21.0,100900.0,20.6248,20.6346,20.5463,20.615,100900.0
2012-03-06 12:00:00,21.0,21.02,20.98,21.0,92100.0,20.615,20.6346,20.5954,20.615,92100.0
2012-03-06 12:30:00,21.0,21.03,20.95,20.99,42800.0,20.615,20.6444,20.5659,20.6052,42800.0
2012-03-06 13:00:00,20.99,21.02,20.95,20.97,51500.0,20.6052,20.6346,20.5659,20.5855,51500.0
2012-03-06 13:30:00,20.98,21.0,20.94,20.96,70600.0,20.5954,20.615,20.5561,20.5757,70600.0
2012-03-06 14:00:00,20.96,20.98,20.91,20.93,97400.0,20.5757,20.5954,20.5266,20.5463,97400.0
2012-03-06 14:30:00,20.93,20.94,20.85,20.85,60300.0,20.5463,20.5561,20.4677,20.4677,60300.0
2012-03-06 15:00:00,20.85,20.88,20.76,20.77,97900.0,20.4677,20.4972,20.3794,20.3892,97900.0
2012-03-06 15:30:00,20.77,20.78,20.64,20.71,476100.0,20.3892,20.399,20.2616,20.3303,476100.0
2012-03-07 09:30:00,20.78,21.04,20.72,21.03,92300.0,20.399,20.6543,20.3401,20.6444,92300.0
2012-03-07 10:00:00,21.02,21.02,20.89,20.93,58700.0,20.6346,20.6346,20.507,20.5463,58700.0
2012-03-07 10:30:00,20.94,21.02,20.94,21.0,88200.0,20.5561,20.6346,20.5561,20.615,88200.0
2012-03-07 11:00:00,21.0,21.1,21.0,21.06,84900.0,20.615,20.7132,20.615,20.6739,84900.0
2012-03-07 11:30:00,21.06,21.08,21.0,21.05,38900.0,20.6739,20.6935,20.615,20.6641,38900.0
2012-03-07 12:00:00,21.06,21.09,21.01,21.02,32400.0,20.6739,20.7033,20.6248,20.6346,32400.0
2012-03-07 12:30:00,21.02,21.04,20.99,21.03,20000.0,20.6346,20.6543,20.6052,20.6444,20000.0
2012-03-07 13:00:00,21.03,21.11,21.02,21.1,69200.0,20.6444,20.723,20.6346,20.7132,69200.0
2012-03-07 13:30:00,21.1,21.16,21.08,21.14,43500.0,20.7132,20.7721,20.6935,20.7524,43500.0
2012-03-07 14:00:00,21.14,21.26,21.13,21.22,123000.0,20.7524,20.8702,20.7426,20.831,123000.0
2012-03-07 14:30:00,21.23,21.23,21.17,21.17,60700.0,20.8408,20.8408,20.7819,20.7819,60700.0
2012-03-07 15:00:00,21.18,21.2,21.09,21.09,74500.0,20.7917,20.8113,20.7033,20.7033,74500.0
2012-03-07 15:30:00,21.09,21.1,21.02,21.03,151700.0,20.7033,20.7132,20.6346,20.6444,151700.0
2012-03-08 09:30:00,21.18,21.41,21.18,21.23,83600.0,20.7917,21.0175,20.7917,20.8408,83600.0
2012-03-08 10:00:00,21.22,21.25,21.0,21.0,60200.0,20.831,20.8604,20.615,20.615,60200.0
2012-03-08 10:30:00,21.01,21.18,20.98,21.11,54700.0,20.6248,20.7917,20.5954,20.723,54700.0
2012-03-08 11:00:00,21.12,21.33,21.12,21.17,71800.0,20.7328,20.9389,20.7328,20.7819,71800.0
2012-03-08 11:30:00,21.18,21.28,21.17,21.25,53200.0,20.7917,20.8899,20.7819,20.8604,53200.0
2012-03-08 12:00:00,21.26,21.35,21.26,21.33,100700.0,20.8702,20.9586,20.8702,20.9389,100700.0
2012-03-08 12:30:00,21.32,21.32,21.29,21.3,41600.0,20.9291,20.9291,20.8997,20.9095,41600.0
2012-03-08 13:00:00,21.29,21.32,21.24,21.27,111700.0,20.8997,20.9291,20.8506,20.88,111700.0
2012-03-08 13:30:00,21.27,21.32,21.26,21.26,32300.0,20.88,20.9291,20.8702,20.8702,32300.0
2012-03-08 14:00:00,21.26,21.26,21.13,21.14,58700.0,20.8702,20.8702,20.7426,20.7524,58700.0
2012-03-08 14:30:00,21.14,21.27,21.14,21.23,68200.0,20.7524,20.88,20.7524,20.8408,68200.0
2012-03-08 15:00:00,21.23,21.48,21.23,21.47,492700.0,20.8408,21.0862,20.8408,21.0764,492700.0
2012-03-08 15:30:00,21.47,21.48,21.36,21.41,614300.0,21.0764,21.0862,20.9684,21.0175,614300.0
2012-03-09 09:30:00,21.42,21.48,21.39,21.44,151200.0,21.0273,21.0862,20.9978,21.0469,151200.0
2012-03-09 10:00:00,21.44,21.54,21.39,21.53,175300.0,21.0469,21.1451,20.9978,21.1353,175300.0
2012-03-09 10:30:00,21.53,21.54,21.48,21.51,150300.0,21.1353,21.1451,21.0862,21.1156,150300.0
2012-03-09 11:00:00,21.51,21.62,21.49,21.59,142300.0,21.1156,21.2236,21.096,21.1942,142300.0
2012-03-09 11:30:00,21.59,21.64,21.55,21.62,40000.0,21.1942,21.2433,21.1549,21.2236,40000.0
2012-03-09 12:00:00,21.62,21.67,21.61,21.64,65400.0,21.2236,21.2727,21.2138,21.2433,65400.0
2012-03-09 12:30:00,21.65,21.65,21.59,21.6,41200.0,21.2531,21.2531,21.1942,21.204,41200.0
2012-03-09 13:00:00,21.59,21.62,21.55,21.6,81000.0,21.1942,21.2236,21.1549,21.204,81000.0
2012-03-09 13:30:00,21.6,21.66,21.57,21.64,97300.0,21.204,21.2629,21.1745,21.2433,97300.0
2012-03-09 14:00:00,21.64,21.66,21.59,21.63,84600.0,21.2433,21.2629,21.1942,21.2334,84600.0
2012-03-09 14:30:00,21.64,21.64,21.56,21.6,147800.0,21.2433,21.2433,21.1647,21.204,147800.0
2012-03-09 15:00:00,21.59,21.61,21.57,21.6,81100.0,21.1942,21.2138,21.1745,21.204,81100.0
2012-03-09 15:30:00,21.59,21.66,21.54,21.65,592800.0,21.1942,21.2629,21.1451,21.2531,592800.0
2012-03-12 09:30:00,21.61,21.73,21.49,21.5,62000.0,21.2138,21.3316,21.096,21.1058,62000.0
2012-03-12 10:00:00,21.5,21.6,21.49,21.5,195900.0,21.1058,21.204,21.096,21.1058,195900.0
2012-03-12 10:30:00,21.5,21.62,21.48,21.57,83200.0,21.1058,21.2236,21.0862,21.1745,83200.0
2012-03-12 11:00:00,21.57,21.59,21.5,21.52,69900.0,21.1745,21.1942,21.1058,21.1255,69900.0
2012-03-12 11:30:00,21.53,21.61,21.52,21.6,93900.0,21.1353,21.2138,21.1255,21.204,93900.0
2012-03-12 12:00:00,21.6,21.67,21.56,21.6,66700.0,21.204,21.2727,21.1647,21.204,66700.0
2012-03-12 12:30:00,21.59,21.62,21.57,21.61,45100.0,21.1942,21.2236,21.1745,21.2138,45100.0
2012-03-12 13:00:00,21.61,21.61,21.54,21.55,47500.0,21.2138,21.2138,21.1451,21.1549,47500.0
2012-03-12 13:30:00,21.55,21.64,21.54,21.56,42300.0,21.1549,21.2433,21.1451,21.1647,42300.0
2012-03-12 14:00:00,21.57,21.63,21.55,21.56,52600.0,21.1745,21.2334,21.1549,21.1647,52600.0
2012-03-12 14:30:00,21.57,21.62,21.55,21.61,75400.0,21.1745,21.2236,21.1549,21.2138,75400.0
2012-03-12 15:00:00,21.61,21.61,21.56,21.58,107100.0,21.2138,21.2138,21.1647,21.1844,107100.0
2012-03-12 15:30:00,21.57,21.61,21.53,21.6,421300.0,21.1745,21.2138,21.1353,21.204,421300.0
2012-03-13 09:30:00,21.75,21.77,21.57,21.6,279200.0,21.3512,21.3709,21.1745,21.204,279200.0
2012-03-13 10:00:00,21.59,21.66,21.58,21.64,83800.0,21.1942,21.2629,21.1844,21.2433,83800.0
2012-03-13 10:30:00,21.64,21.71,21.61,21.64,79000.0,21.2433,21.312,21.2138,21.2433,79000.0
2012-03-13 11:00:00,21.63,21.68,21.63,21.68,25900.0,21.2334,21.2825,21.2334,21.2825,25900.0
2012-03-13 11:30:00,21.68,21.75,21.63,21.66,99800.0,21.2825,21.3512,21.2334,21.2629,99800.0
2012-03-13 12:00:00,21.66,21.71,21.66,21.69,32300.0,21.2629,21.312,21.2629,21.2923,32300.0
2012-03-13 12:30:00,21.7,21.74,21.67,21.71,65200.0,21.3022,21.3414,21.2727,21.312,65200.0
2012-03-13 13:00:00,21.72,21.79,21.71,21.75,90600.0,21.3218,21.3905,21.312,21.3512,90600.0
2012-03-13 13:30:00,21.75,21.75,21.69,21.71,74900.0,21.3512,21.3512,21.2923,21.312,74900.0
2012-03-13 14:00:00,21.7,21.77,21.63,21.69,107500.0,21.3022,21.3709,21.2334,21.2923,107500.0
2012-03-13 14:30:00,21.69,21.76,21.65,21.7,373700.0,21.2923,21.3611,21.2531,21.3022,373700.0
2012-03-13 15:00:00,21.7,21.79,21.69,21.72,292500.0,21.3022,21.3905,21.2923,21.3218,292500.0
2012-03-13 15:30:00,21.73,21.8,21.71,21.79,416300.0,21.3316,21.4003,21.312,21.3905,416300.0
2012-03-14 09:30:00,21.78,21.89,21.73,21.82,63500.0,21.3807,21.4887,21.3316,21.42,63500.0
2012-03-14 10:00:00,21.83,21.96,21.79,21.88,46400.0,21.4298,21.5574,21.3905,21.4789,46400.0
2012-03-14 10:30:00,21.89,21.9,21.69,21.75,121700.0,21.4887,21.4985,21.2923,21.3512,121700.0
2012-03-14 11:00:00,21.75,21.8,21.72,21.74,77600.0,21.3512,21.4003,21.3218,21.3414,77600.0
2012-03-14 11:30:00,21.74,21.8,21.71,21.72,97600.0,21.3414,21.4003,21.312,21.3218,97600.0
2012-03-14 12:00:00,21.72,21.73,21.67,21.68,39300.0,21.3218,21.3316,21.2727,21.2825,39300.0
2012-03-14 12:30:00,21.69,21.75,21.69,21.75,19100.0,21.2923,21.3512,21.2923,21.3512,19100.0
2012-03-14 13:00:00,21.75,21.8,21.74,21.8,34700.0,21.3512,21.4003,21.3414,21.4003,34700.0
2012-03-14 13:30:00,21.8,21.8,21.65,21.66,49200.0,21.4003,21.4003,21.2531,21.2629,49200.0
2012-03-14 14:00:00,21.67,21.71,21.63,21.69,51100.0,21.2727,21.312,21.2334,21.2923,51100.0
2012-03-14 14:30:00,21.69,21.71,21.67,21.69,52300.0,21.2923,21.312,21.2727,21.2923,52300.0
2012-03-14 15:00:00,21.7,21.7,21.62,21.65,92700.0,21.3022,21.3022,21.2236,21.2531,92700.0
2012-03-14 15:30:00,21.66,21.67,21.6,21.64,176500.0,21.2629,21.2727,21.204,21.2433,176500.0
2012-03-15 09:30:00,21.64,21.8,21.51,21.78,73400.0,21.2433,21.4003,21.1156,21.3807,73400.0
2012-03-15 10:00:00,21.79,21.88,21.7,21.87,181600.0,21.3905,21.4789,21.3022,21.469,181600.0
2012-03-15 10:30:00,21.87,21.88,21.74,21.75,84900.0,21.469,21.4789,21.3414,21.3512,84900.0
2012-03-15 11:00:00,21.75,21.82,21.7,21.82,58400.0,21.3512,21.42,21.3022,21.42,58400.0
2012-03-15 11:30:00,21.82,21.88,21.78,21.8,51400.0,21.42,21.4789,21.3807,21.4003,51400.0
2012-03-15 12:00:00,21.8,21.9,21.79,21.88,62100.0,21.4003,21.4985,21.3905,21.4789,62100.0
2012-03-15 12:30:00,21.89,21.9,21.84,21.85,80500.0,21.4887,21.4985,21.4396,21.4494,80500.0
2012-03-15 13:00:00,21.85,21.9,21.78,21.78,74900.0,21.4494,21.4985,21.3807,21.3807,74900.0
2012-03-15 13:30:00,21.78,21.81,21.77,21.8,56500.0,21.3807,21.4101,21.3709,21.4003,56500.0
2012-03-15 14:00:00,21.8,21.87,21.76,21.87,83100.0,21.4003,21.469,21.3611,21.469,83100.0
2012-03-15 14:30:00,21.86,21.89,21.8,21.85,131600.0,21.4592,21.4887,21.4003,21.4494,131600.0
2012-03-15 15:00:00,21.86,21.89,21.85,21.86,93600.0,21.4592,21.4887,21.4494,21.4592,93600.0
2012-03-15 15:30:00,21.87,21.9,21.84,21.88,366500.0,21.469,21.4985,21.4396,21.4789,366500.0
2012-03-16 09:30:00,21.92,21.98,21.91,21.94,326700.0,21.5181,21.577,21.5083,21.5378,326700.0
2012-03-16 10:00:00,21.94,22.05,21.93,22.02,128400.0,21.5378,21.6457,21.5279,21.6163,128400.0
2012-03-16 10:30:00,22.02,22.07,21.98,22.07,63600.0,21.6163,21.6654,21.577,21.6654,63600.0
2012-03-16 11:00:00,22.07,22.08,21.99,22.01,103700.0,21.6654,21.6752,21.5868,21.6065,103700.0
2012-03-16 11:30:00,22.02,22.15,22.0,22.15,46800.0,21.6163,21.7439,21.5967,21.7439,46800.0
2012-03-16 12:00:00,22.14,22.15,22.03,22.05,59000.0,21.7341,21.7439,21.6261,21.6457,59000.0
2012-03-16 12:30:00,22.05,22.05,22.03,22.03,18600.0,21.6457,21.6457,21.6261,21.6261,18600.0
2012-03-16 13:00:00,22.03,22.05,22.01,22.02,46600.0,21.6261,21.6457,21.6065,21.6163,46600.0
2012-03-16 13:30:00,22.02,22.04,21.98,22.03,47800.0,21.6163,21.6359,21.577,21.6261,47800.0
2012-03-16 14:00:00,22.02,22.02,21.98,21.99,31800.0,21.6163,21.6163,21.577,21.5868,31800.0
2012-03-16 14:30:00,21.99,22.0,21.98,21.99,168700.0,21.5868,21.5967,21.577,21.5868,168700.0
2012-03-16 15:00:00,21.99,22.0,21.95,21.98,69200.0,21.5868,21.5967,21.5476,21.577,69200.0
2012-03-16 15:30:00,21.98,21.99,21.9,21.94,304200.0,21.577,21.5868,21.4985,21.5378,304200.0
2012-03-19 09:30:00,21.86,21.92,21.78,21.84,55400.0,21.4592,21.5181,21.3807,21.4396,55400.0
2012-03-19 10:00:00,21.84,21.85,21.65,21.73,128500.0,21.4396,21.4494,21.2531,21.3316,128500.0
2012-03-19 10:30:00,21.72,21.79,21.66,21.67,118200.0,21.3218,21.3905,21.2629,21.2727,118200.0
2012-03-19 11:00:00,21.68,21.69,21.57,21.61,87700.0,21.2825,21.2923,21.1745,21.2138,87700.0
2012-03-19 11:30:00,21.61,21.73,21.61,21.73,61700.0,21.2138,21.3316,21.2138,21.3316,61700.0
2012-03-19 12:00:00,21.73,21.75,21.67,21.7,80500.0,21.3316,21.3512,21.2727,21.3022,80500.0
2012-03-19 12:30:00,21.69,21.79,21.69,21.78,78700.0,21.2923,21.3905,21.2923,21.3807,78700.0
2012-03-19 13:00:00,21.78,21.81,21.75,21.77,70000.0,21.3807,21.4101,21.3512,21.3709,70000.0
2012-03-19 13:30:00,21.78,21.84,21.73,21.79,69400.0,21.3807,21.4396,21.3316,21.3905,69400.0
2012-03-19 14:00:00,21.79,21.84,21.78,21.8,97700.0,21.3905,21.4396,21.3807,21.4003,97700.0
2012-03-19 14:30:00,21.8,21.82,21.75,21.77,110300.0,21.4003,21.42,21.3512,21.3709,110300.0
2012-03-19 15:00:00,21.78,21.82,21.76,21.77,79700.0,21.3807,21.42,21.3611,21.3709,79700.0
2012-03-19 15:30:00,21.77,21.8,21.73,21.76,228500.0,21.3709,21.4003,21.3316,21.3611,228500.0
2012-03-20 09:30:00,21.6,21.6,21.33,21.35,180700.0,21.204,21.204,20.9389,20.9586,180700.0
2012-03-20 10:00:00,21.36,21.53,21.32,21.39,80400.0,20.9684,21.1353,20.9291,20.9978,80400.0
2012-03-20 10:30:00,21.39,21.45,21.37,21.39,40500.0,20.9978,21.0567,20.9782,20.9978,40500.0
2012-03-20 11:00:00,21.39,21.48,21.39,21.4,65200.0,20.9978,21.0862,20.9978,21.0077,65200.0
2012-03-20 11:30:00,21.41,21.42,21.17,21.19,87100.0,21.0175,21.0273,20.7819,20.8015,87100.0
2012-03-20 12:00:00,21.19,21.22,21.17,21.17,126600.0,20.8015,20.831,20.7819,20.7819,126600.0
2012-03-20 12:30:00,21.18,21.23,21.13,21.14,133300.0,20.7917,20.8408,20.7426,20.7524,133300.0
2012-03-20 13:00:00,21.14,21.23,21.14,21.23,55900.0,20.7524,20.8408,20.7524,20.8408,55900.0
2012-03-20 13:30:00,21.22,21.29,21.21,21.29,32800.0,20.831,20.8997,20.8211,20.8997,32800.0
2012-03-20 14:00:00,21.28,21.31,21.23,21.31,62800.0,20.8899,20.9193,20.8408,20.9193,62800.0
2012-03-20 14:30:00,21.31,21.32,21.27,21.31,57300.0,20.9193,20.9291,20.88,20.9193,57300.0
2012-03-20 15:00:00,21.32,21.38,21.3,21.3,112000.0,20.9291,20.988,20.9095,20.9095,112000.0
2012-03-20 15:30:00,21.3,21.38,21.3,21.38,335800.0,20.9095,20.988,20.9095,20.988,335800.0
2012-03-21 09:30:00,21.39,21.61,21.35,21.44,184500.0,20.9978,21.2138,20.9586,21.0469,184500.0
2012-03-21 10:00:00,21.44,21.44,21.23,21.25,79800.0,21.0469,21.0469,20.8408,20.8604,79800.0
2012-03-21 10:30:00,21.26,21.29,21.15,21.17,61900.0,20.8702,20.8997,20.7622,20.7819,61900.0
2012-03-21 11:00:00,21.16,21.37,21.14,21.34,117300.0,20.7721,20.9782,20.7524,20.9488,117300.0
2012-03-21 11:30:00,21.33,21.42,21.31,21.41,71100.0,20.9389,21.0273,20.9193,21.0175,71100.0
2012-03-21 12:00:00,21.41,21.5,21.4,21.47,77200.0,21.0175,21.1058,21.0077,21.0764,77200.0
2012-03-21 12:30:00,21.47,21.52,21.44,21.49,70100.0,21.0764,21.1255,21.0469,21.096,70100.0
2012-03-21 13:00:00,21.5,21.51,21.43,21.47,40300.0,21.1058,21.1156,21.0371,21.0764,40300.0
2012-03-21 13:30:00,21.46,21.48,21.4,21.44,51800.0,21.0666,21.0862,21.0077,21.0469,51800.0
2012-03-21 14:00:00,21.44,21.48,21.41,21.45,71000.0,21.0469,21.0862,21.0175,21.0567,71000.0
2012-03-21 14:30:00,21.45,21.47,21.38,21.4,103100.0,21.0567,21.0764,20.988,21.0077,103100.0
2012-03-21 15:00:00,21.4,21.46,21.39,21.43,83600.0,21.0077,21.0666,20.9978,21.0371,83600.0
2012-03-21 15:30:00,21.42,21.44,21.31,21.31,525900.0,21.0273,21.0469,20.9193,20.9193,525900.0
2012-03-22 09:30:00,21.11,21.16,21.0,21.06,94500.0,20.723,20.7721,20.615,20.6739,94500.0
2012-03-22 10:00:00,21.06,21.08,20.94,20.98,93400.0,20.6739,20.6935,20.5561,20.5954,93400.0
2012-03-22 10:30:00,20.98,20.98,20.88,20.88,68900.0,20.5954,20.5954,20.4972,20.4972,68900.0
2012-03-22 11:00:00,20.88,21.1,20.86,21.08,91800.0,20.4972,20.7132,20.4776,20.6935,91800.0
2012-03-22 11:30:00,21.06,21.07,20.97,21.0,89100.0,20.6739,20.6837,20.5855,20.615,89100.0
2012-03-22 12:00:00,21.01,21.05,20.99,21.03,59200.0,20.6248,20.6641,20.6052,20.6444,59200.0
2012-03-22 12:30:00,21.03,21.13,21.01,21.13,66400.0,20.6444,20.7426,20.6248,20.7426,66400.0
2012-03-22 13:00:00,21.13,21.15,21.09,21.13,61600.0,20.7426,20.7622,20.7033,20.7426,61600.0
2012-03-22 13:30:00,21.13,21.21,21.13,21.19,85500.0,20.7426,20.8211,20.7426,20.8015,85500.0
2012-03-22 14:00:00,21.18,21.24,21.16,21.23,72300.0,20.7917,20.8506,20.7721,20.8408,72300.0
2012-03-22 14:30:00,21.22,21.24,21.2,21.21,38500.0,20.831,20.8506,20.8113,20.8211,38500.0
2012-03-22 15:00:00,21.22,21.22,21.13,21.2,77200.0,20.831,20.831,20.7426,20.8113,77200.0
2012-03-22 15:30:00,21.2,21.29,21.17,21.24,230300.0,20.8113,20.8997,20.7819,20.8506,230300.0
2012-03-23 09:30:00,21.21,21.29,21.05,21.06,61600.0,20.8211,20.8997,20.6641,20.6739,61600.0
2012-03-23 10:00:00,21.05,21.05,20.95,21.01,100600.0,20.6641,20.6641,20.5659,20.6248,100600.0
2012-03-23 10:30:00,21.02,21.18,21.01,21.14,86200.0,20.6346,20.7917,20.6248,20.7524,86200.0
2012-03-23 11:00:00,21.14,21.2,21.08,21.19,36200.0,20.7524,20.8113,20.6935,20.8015,36200.0
2012-03-23 11:30:00,21.2,21.33,21.2,21.33,75600.0,20.8113,20.9389,20.8113,20.9389,75600.0
2012-03-23 12:00:00,21.33,21.33,21.29,21.29,28200.0,20.9389,20.9389,20.8997,20.8997,28200.0
2012-03-23 12:30:00,21.29,21.32,21.24,21.28,61900.0,20.8997,20.9291,20.8506,20.8899,61900.0
2012-03-23 13:00:00,21.28,21.35,21.27,21.34,37000.0,20.8899,20.9586,20.88,20.9488,37000.0
2012-03-23 13:30:00,21.34,21.35,21.29,21.29,37500.0,20.9488,20.9586,20.8997,20.8997,37500.0
2012-03-23 14:00:00,21.29,21.38,21.29,21.37,55000.0,20.8997,20.988,20.8997,20.9782,55000.0
2012-03-23 14:30:00,21.36,21.43,21.35,21.37,75200.0,20.9684,21.0371,20.9586,20.9782,75200.0
2012-03-23 15:00:00,21.37,21.44,21.37,21.43,109800.0,20.9782,21.0469,20.9782,21.0371,109800.0
2012-03-23 15:30:00,21.42,21.45,21.39,21.42,267700.0,21.0273,21.0567,20.9978,21.0273,267700.0
2012-03-26 09:30:00,21.64,21.83,21.62,21.66,148500.0,21.2433,21.4298,21.2236,21.2629,148500.0
2012-03-26 10:00:00,21.65,21.79,21.61,21.68,99800.0,21.2531,21.3905,21.2138,21.2825,99800.0
2012-03-26 10:30:00,21.68,21.68,21.58,21.62,80800.0,21.2825,21.2825,21.1844,21.2236,80800.0
2012-03-26 11:00:00,21.62,21.66,21.57,21.61,84800.0,21.2236,21.2629,21.1745,21.2138,84800.0
2012-03-26 11:30:00,21.61,21.66,21.57,21.57,35400.0,21.2138,21.2629,21.1745,21.1745,35400.0
2012-03-26 12:00:00,21.57,21.57,21.5,21.51,105600.0,21.1745,21.1745,21.1058,21.1156,105600.0
2012-03-26 12:30:00,21.51,21.56,21.47,21.48,85800.0,21.1156,21.1647,21.0764,21.0862,85800.0
2012-03-26 13:00:00,21.47,21.48,21.46,21.47,136100.0,21.0764,21.0862,21.0666,21.0764,136100.0
2012-03-26 13:30:00,21.47,21.56,21.47,21.55,53800.0,21.0764,21.1647,21.0764,21.1549,53800.0
2012-03-26 14:00:00,21.56,21.62,21.56,21.6,39400.0,21.1647,21.2236,21.1647,21.204,39400.0
2012-03-26 14:30:00,21.6,21.6,21.53,21.59,62800.0,21.204,21.204,21.1353,21.1942,62800.0
2012-03-26 15:00:00,21.59,21.66,21.57,21.59,88700.0,21.1942,21.2629,21.1745,21.1942,88700.0
2012-03-26 15:30:00,21.6,21.67,21.58,21.63,174000.0,21.204,21.2727,21.1844,21.2334,174000.0
2012-03-27 09:30:00,21.67,21.82,21.63,21.66,73700.0,21.2727,21.42,21.2334,21.2629,73700.0
2012-03-27 10:00:00,21.64,21.64,21.47,21.51,99100.0,21.2433,21.2433,21.0764,21.1156,99100.0
2012-03-27 10:30:00,21.51,21.51,21.39,21.39,58600.0,21.1156,21.1156,20.9978,20.9978,58600.0
2012-03-27 11:00:00,21.39,21.46,21.39,21.44,67400.0,20.9978,21.0666,20.9978,21.0469,67400.0
2012-03-27 11:30:00,21.43,21.51,21.42,21.49,295100.0,21.0371,21.1156,21.0273,21.096,295100.0
2012-03-27 12:00:00,21.49,21.51,21.47,21.48,89400.0,21.096,21.1156,21.0764,21.0862,89400.0
2012-03-27 12:30:00,21.48,21.5,21.48,21.49,38800.0,21.0862,21.1058,21.0862,21.096,38800.0
2012-03-27 13:00:00,21.49,21.5,21.46,21.48,58700.0,21.096,21.1058,21.0666,21.0862,58700.0
2012-03-27 13:30:00,21.49,21.5,21.46,21.47,77500.0,21.096,21.1058,21.0666,21.0764,77500.0
2012-03-27 14:00:00,21.46,21.5,21.46,21.49,51300.0,21.0666,21.1058,21.0666,21.096,51300.0
2012-03-27 14:30:00,21.5,21.5,21.46,21.46,111900.0,21.1058,21.1058,21.0666,21.0666,111900.0
2012-03-27 15:00:00,21.47,21.5,21.46,21.47,172100.0,21.0764,21.1058,21.0666,21.0764,172100.0
2012-03-27 15:30:00,21.48,21.49,21.34,21.34,576600.0,21.0862,21.096,20.9488,20.9488,576600.0
2012-03-28 09:30:00,21.36,21.46,21.1,21.17,109300.0,20.9684,21.0666,20.7132,20.7819,109300.0
2012-03-28 10:00:00,21.18,21.26,21.13,21.14,231000.0,20.7917,20.8702,20.7426,20.7524,231000.0
2012-03-28 10:30:00,21.15,21.15,21.02,21.15,95200.0,20.7622,20.7622,20.6346,20.7622,95200.0
2012-03-28 11:00:00,21.15,21.19,21.11,21.11,66500.0,20.7622,20.8015,20.723,20.723,66500.0
2012-03-28 11:30:00,21.12,21.12,20.9,20.99,98900.0,20.7328,20.7328,20.5168,20.6052,98900.0
2012-03-28 12:00:00,20.99,21.12,20.95,21.12,103000.0,20.6052,20.7328,20.5659,20.7328,103000.0
2012-03-28 12:30:00,21.12,21.13,21.03,21.05,49200.0,20.7328,20.7426,20.6444,20.6641,49200.0
2012-03-28 13:00:00,21.05,21.06,20.96,21.0,44500.0,20.6641,20.6739,20.5757,20.615,44500.0
2012-03-28 13:30:00,21.0,21.03,20.96,20.99,37400.0,20.615,20.6444,20.5757,20.6052,37400.0
2012-03-28 14:00:00,20.99,21.0,20.86,20.95,54900.0,20.6052,20.615,20.4776,20.5659,54900.0
2012-03-28 14:30:00,20.95,21.04,20.94,21.04,75700.0,20.5659,20.6543,20.5561,20.6543,75700.0
2012-03-28 15:00:00,21.04,21.07,20.98,21.0,81500.0,20.6543,20.6837,20.5954,20.615,81500.0
2012-03-28 15:30:00,21.0,21.08,20.98,21.06,351800.0,20.615,20.6935,20.5954,20.6739,351800.0
2012-03-29 09:30:00,20.87,20.99,20.78,20.8,81200.0,20.4874,20.6052,20.399,20.4187,81200.0
2012-03-29 10:00:00,20.8,20.96,20.8,20.89,146900.0,20.4187,20.5757,20.4187,20.507,146900.0
2012-03-29 10:30:00,20.89,20.98,20.87,20.98,57200.0,20.507,20.5954,20.4874,20.5954,57200.0
2012-03-29 11:00:00,20.97,20.98,20.84,20.84,77300.0,20.5855,20.5954,20.4579,20.4579,77300.0
2012-03-29 11:30:00,20.84,20.92,20.84,20.9,93600.0,20.4579,20.5365,20.4579,20.5168,93600.0
2012-03-29 12:00:00,20.9,20.97,20.89,20.92,52400.0,20.5168,20.5855,20.507,20.5365,52400.0
2012-03-29 12:30:00,20.92,20.98,20.9,20.93,77600.0,20.5365,20.5954,20.5168,20.5463,77600.0
2012-03-29 13:00:00,20.93,20.93,20.83,20.86,73700.0,20.5463,20.5463,20.4481,20.4776,73700.0
2012-03-29 13:30:00,20.86,20.88,20.83,20.86,36000.0,20.4776,20.4972,20.4481,20.4776,36000.0
2012-03-29 14:00:00,20.86,20.93,20.86,20.9,61200.0,20.4776,20.5463,20.4776,20.5168,61200.0
2012-03-29 14:30:00,20.9,20.92,20.88,20.9,52300.0,20.5168,20.5365,20.4972,20.5168,52300.0
2012-03-29 15:00:00,20.9,20.95,20.88,20.9,152000.0,20.5168,20.5659,20.4972,20.5168,152000.0
2012-03-29 15:30:00,20.89,20.96,20.89,20.92,331800.0,20.507,20.5757,20.507,20.5365,331800.0
2012-03-30 09:30:00,21.09,21.21,20.95,20.96,111000.0,20.7033,20.8211,20.5659,20.5757,111000.0
2012-03-30 10:00:00,20.96,21.05,20.93,20.98,72100.0,20.5757,20.6641,20.5463,20.5954,72100.0
2012-03-30 10:30:00,20.98,20.99,20.91,20.94,57700.0,20.5954,20.6052,20.5266,20.5561,57700.0
2012-03-30 11:00:00,20.94,21.05,20.93,20.99,90600.0,20.5561,20.6641,20.5463,20.6052,90600.0
2012-03-30 11:30:00,21.0,21.01,20.91,20.98,49400.0,20.615,20.6248,20.5266,20.5954,49400.0
2012-03-30 12:00:00,20.98,20.99,20.94,20.97,41500.0,20.5954,20.6052,20.5561,20.5855,41500.0
2012-03-30 12:30:00,20.97,21.0,20.93,20.94,43500.0,20.5855,20.615,20.5463,20.5561,43500.0
2012-03-30 13:00:00,20.94,20.99,20.94,20.97,22900.0,20.5561,20.6052,20.5561,20.5855,22900.0
2012-03-30 13:30:00,20.98,21.0,20.89,20.89,29500.0,20.5954,20.615,20.507,20.507,29500.0
2012-03-30 14:00:00,20.9,21.0,20.89,20.96,86700.0,20.5168,20.615,20.507,20.5757,86700.0
2012-03-30 14:30:00,20.96,21.01,20.93,20.93,62600.0,20.5757,20.6248,20.5463,20.5463,62600.0
2012-03-30 15:00:00,20.92,20.95,20.89,20.89,68400.0,20.5365,20.5659,20.507,20.507,68400.0
2012-03-30 15:30:00,20.9,20.93,20.87,20.88,190200.0,20.5168,20.5463,20.4874,20.4972,190200.0
2012-04-02 09:30:00,20.81,20.81,20.65,20.67,53700.0,20.4285,20.4285,20.2714,20.291,53700.0
2012-04-02 10:00:00,20.67,20.92,20.67,20.88,109800.0,20.291,20.5365,20.291,20.4972,109800.0
2012-04-02 10:30:00,20.88,20.96,20.87,20.93,65900.0,20.4972,20.5757,20.4874,20.5463,65900.0
2012-04-02 11:00:00,20.93,21.02,20.89,21.01,106100.0,20.5463,20.6346,20.507,20.6248,106100.0
2012-04-02 11:30:00,21.01,21.11,21.0,21.08,76200.0,20.6248,20.723,20.615,20.6935,76200.0
2012-04-02 12:00:00,21.08,21.12,21.05,21.09,81800.0,20.6935,20.7328,20.6641,20.7033,81800.0
2012-04-02 12:30:00,21.09,21.09,21.04,21.06,68800.0,20.7033,20.7033,20.6543,20.6739,68800.0
2012-04-02 13:00:00,21.06,21.09,21.04,21.05,47000.0,20.6739,20.7033,20.6543,20.6641,47000.0
2012-04-02 13:30:00,21.05,21.1,21.03,21.1,56200.0,20.6641,20.7132,20.6444,20.7132,56200.0
2012-04-02 14:00:00,21.1,21.11,21.05,21.08,63400.0,20.7132,20.723,20.6641,20.6935,63400.0
2012-04-02 14:30:00,21.09,21.14,21.08,21.11,66500.0,20.7033,20.7524,20.6935,20.723,66500.0
2012-04-02 15:00:00,21.11,21.18,21.11,21.13,272000.0,20.723,20.7917,20.723,20.7426,272000.0
2012-04-02 15:30:00,21.12,21.13,20.98,21.04,359500.0,20.7328,20.7426,20.5954,20.6543,359500.0
2012-04-03 09:30:00,21.02,21.05,20.94,21.01,56300.0,20.6346,20.6641,20.5561,20.6248,56300.0
2012-04-03 10:00:00,21.01,21.02,20.83,20.97,203100.0,20.6248,20.6346,20.4481,20.5855,203100.0
2012-04-03 10:30:00,20.97,21.02,20.93,20.94,122800.0,20.5855,20.6346,20.5463,20.5561,122800.0
2012-04-03 11:00:00,20.94,20.94,20.86,20.87,94400.0,20.5561,20.5561,20.4776,20.4874,94400.0
2012-04-03 11:30:00,20.88,20.88,20.81,20.86,98400.0,20.4972,20.4972,20.4285,20.4776,98400.0
2012-04-03 12:00:00,20.86,20.96,20.84,20.94,126500.0,20.4776,20.5757,20.4579,20.5561,126500.0
2012-04-03 12:30:00,20.94,21.02,20.87,21.0,127100.0,20.5561,20.6346,20.4874,20.615,127100.0
2012-04-03 13:00:00,21.01,21.01,20.97,21.0,74900.0,20.6248,20.6248,20.5855,20.615,74900.0
2012-04-03 13:30:00,20.99,21.04,20.96,21.03,132100.0,20.6052,20.6543,20.5757,20.6444,132100.0
2012-04-03 14:00:00,21.02,21.03,20.83,20.85,255700.0,20.6346,20.6444,20.4481,20.4677,255700.0
2012-04-03 14:30:00,20.85,20.95,20.83,20.93,135100.0,20.4677,20.5659,20.4481,20.5463,135100.0
2012-04-03 15:00:00,20.92,21.03,20.92,20.95,200600.0,20.5365,20.6444,20.5365,20.5659,200600.0
2012-04-03 15:30:00,20.95,21.12,20.94,21.11,514500.0,20.5659,20.7328,20.5561,20.723,514500.0
2012-04-04 09:30:00,20.91,21.22,20.76,21.09,174200.0,20.5266,20.831,20.3794,20.7033,174200.0
2012-04-04 10:00:00,21.09,21.19,21.03,21.13,440100.0,20.7033,20.8015,20.6444,20.7426,440100.0
2012-04-04 10:30:00,21.12,21.14,20.87,20.89,272800.0,20.7328,20.7524,20.4874,20.507,272800.0
2012-04-04 11:00:00,20.9,21.05,20.86,21.01,119200.0,20.5168,20.6641,20.4776,20.6248,119200.0
2012-04-04 11:30:00,21.01,21.24,21.01,21.22,91300.0,20.6248,20.8506,20.6248,20.831,91300.0
2012-04-04 12:00:00,21.21,21.3,21.21,21.29,132400.0,20.8211,20.9095,20.8211,20.8997,132400.0
2012-04-04 12:30:00,21.28,21.32,21.28,21.31,74100.0,20.8899,20.9291,20.8899,20.9193,74100.0
2012-04-04 13:00:00,21.31,21.37,21.28,21.28,114700.0,20.9193,20.9782,20.8899,20.8899,114700.0
2012-04-04 13:30:00,21.28,21.48,21.28,21.48,112700.0,20.8899,21.0862,20.8899,21.0862,112700.0
2012-04-04 14:00:00,21.48,21.68,21.47,21.64,554200.0,21.0862,21.2825,21.0764,21.2433,554200.0
2012-04-04 14:30:00,21.65,21.67,21.5,21.52,217100.0,21.2531,21.2727,21.1058,21.1255,217100.0
2012-04-04 15:00:00,21.52,21.54,21.47,21.52,344500.0,21.1255,21.1451,21.0764,21.1255,344500.0
2012-04-04 15:30:00,21.51,21.56,21.51,21.56,481600.0,21.1156,21.1647,21.1156,21.1647,481600.0
2012-04-05 09:30:00,21.51,21.79,21.46,21.78,122400.0,21.1156,21.3905,21.0666,21.3807,122400.0
2012-04-05 10:00:00,21.77,21.94,21.65,21.91,343000.0,21.3709,21.5378,21.2531,21.5083,343000.0
2012-04-05 10:30:00,21.91,22.01,21.87,21.91,227000.0,21.5083,21.6065,21.469,21.5083,227000.0
2012-04-05 11:00:00,21.9,21.92,21.74,21.74,170700.0,21.4985,21.5181,21.3414,21.3414,170700.0
2012-04-05 11:30:00,21.74,21.74,21.64,21.68,90500.0,21.3414,21.3414,21.2433,21.2825,90500.0
2012-04-05 12:00:00,21.68,21.69,21.62,21.64,67400.0,21.2825,21.2923,21.2236,21.2433,67400.0
2012-04-05 12:30:00,21.64,21.69,21.61,21.69,83300.0,21.2433,21.2923,21.2138,21.2923,83300.0
2012-04-05 13:00:00,21.68,21.78,21.68,21.73,107400.0,21.2825,21.3807,21.2825,21.3316,107400.0
2012-04-05 13:30:00,21.72,21.75,21.59,21.63,70600.0,21.3218,21.3512,21.1942,21.2334,70600.0
2012-04-05 14:00:00,21.62,21.64,21.58,21.58,52000.0,21.2236,21.2433,21.1844,21.1844,52000.0
2012-04-05 14:30:00,21.58,21.6,21.53,21.6,73400.0,21.1844,21.204,21.1353,21.204,73400.0
2012-04-05 15:00:00,21.6,21.62,21.54,21.57,71100.0,21.204,21.2236,21.1451,21.1745,71100.0
2012-04-05 15:30:00,21.57,21.66,21.57,21.64,498200.0,21.1745,21.2629,21.1745,21.2433,498200.0
2012-04-09 09:30:00,21.31,21.45,21.19,21.27,63000.0,20.9193,21.0567,20.8015,20.88,63000.0
2012-04-09 10:00:00,21.27,21.32,21.03,21.05,123300.0,20.88,20.9291,20.6444,20.6641,123300.0
2012-04-09 10:30:00,21.05,21.06,20.99,21.01,80400.0,20.6641,20.6739,20.6052,20.6248,80400.0
2012-04-09 11:00:00,21.01,21.01,20.94,20.94,67200.0,20.6248,20.6248,20.5561,20.5561,67200.0
2012-04-09 11:30:00,20.95,20.96,20.9,20.92,96900.0,20.5659,20.5757,20.5168,20.5365,96900.0
2012-04-09 12:00:00,20.91,20.92,20.86,20.91,84100.0,20.5266,20.5365,20.4776,20.5266,84100.0
2012-04-09 12:30:00,20.91,20.93,20.87,20.9,78500.0,20.5266,20.5463,20.4874,20.5168,78500.0
2012-04-09 13:00:00,20.89,20.92,20.87,20.89,84700.0,20.507,20.5365,20.4874,20.507,84700.0
2012-04-09 13:30:00,20.89,21.01,20.89,21.0,67700.0,20.507,20.6248,20.507,20.615,67700.0
2012-04-09 14:00:00,21.0,21.0,20.89,20.89,138700.0,20.615,20.615,20.507,20.507,138700.0
2012-04-09 14:30:00,20.89,20.91,20.84,20.9,163100.0,20.507,20.5266,20.4579,20.5168,163100.0
2012-04-09 15:00:00,20.9,21.0,20.9,20.93,81200.0,20.5168,20.615,20.5168,20.5463,81200.0
2012-04-09 15:30:00,20.92,20.96,20.88,20.89,439600.0,20.5365,20.5757,20.4972,20.507,439600.0
2012-04-10 09:30:00,20.74,20.88,20.65,20.86,133600.0,20.3598,20.4972,20.2714,20.4776,133600.0
2012-04-10 10:00:00,20.85,20.85,20.64,20.71,151000.0,20.4677,20.4677,20.2616,20.3303,151000.0
2012-04-10 10:30:00,20.71,20.73,20.59,20.6,73900.0,20.3303,20.3499,20.2125,20.2223,73900.0
2012-04-10 11:00:00,20.6,20.64,20.47,20.55,130100.0,20.2223,20.2616,20.0947,20.1732,130100.0
2012-04-10 11:30:00,20.54,20.55,20.35,20.37,139600.0,20.1634,20.1732,19.9769,19.9965,139600.0
2012-04-10 12:00:00,20.38,20.39,20.23,20.39,155500.0,20.0064,20.0162,19.8591,20.0162,155500.0
2012-04-10 12:30:00,20.38,20.4,20.3,20.34,70300.0,20.0064,20.026,19.9278,19.9671,70300.0
2012-04-10 13:00:00,20.33,20.34,20.21,20.25,127300.0,19.9573,19.9671,19.8395,19.8787,127300.0
2012-04-10 13:30:00,20.26,20.3,20.23,20.25,81200.0,19.8886,19.9278,19.8591,19.8787,81200.0
2012-04-10 14:00:00,20.25,20.38,20.25,20.35,301800.0,19.8787,20.0064,19.8787,19.9769,301800.0
2012-04-10 14:30:00,20.36,20.38,20.32,20.36,214700.0,19.9867,20.0064,19.9475,19.9867,214700.0
2012-04-10 15:00:00,20.36,20.41,20.32,20.4,307400.0,19.9867,20.0358,19.9475,20.026,307400.0
2012-04-10 15:30:00,20.41,20.42,20.27,20.33,628600.0,20.0358,20.0456,19.8984,19.9573,628600.0
2012-04-11 09:30:00,20.63,20.63,20.41,20.41,100700.0,20.2518,20.2518,20.0358,20.0358,100700.0
2012-04-11 10:00:00,20.42,20.66,20.42,20.66,113400.0,20.0456,20.2812,20.0456,20.2812,113400.0
2012-04-11 10:30:00,20.66,20.89,20.66,20.81,127800.0,20.2812,20.507,20.2812,20.4285,127800.0
2012-04-11 11:00:00,20.81,20.82,20.62,20.67,58200.0,20.4285,20.4383,20.242,20.291,58200.0
2012-04-11 11:30:00,20.66,20.72,20.65,20.69,52800.0,20.2812,20.3401,20.2714,20.3107,52800.0
2012-04-11 12:00:00,20.68,20.8,20.68,20.78,128200.0,20.3009,20.4187,20.3009,20.399,128200.0
2012-04-11 12:30:00,20.78,20.86,20.76,20.86,44000.0,20.399,20.4776,20.3794,20.4776,44000.0
2012-04-11 13:00:00,20.85,20.86,20.79,20.82,59300.0,20.4677,20.4776,20.4088,20.4383,59300.0
2012-04-11 13:30:00,20.82,20.85,20.78,20.82,45000.0,20.4383,20.4677,20.399,20.4383,45000.0
2012-04-11 14:00:00,20.82,20.83,20.75,20.75,74700.0,20.4383,20.4481,20.3696,20.3696,74700.0
2012-04-11 14:30:00,20.76,20.77,20.71,20.74,61700.0,20.3794,20.3892,20.3303,20.3598,61700.0
2012-04-11 15:00:00,20.73,20.75,20.66,20.69,89400.0,20.3499,20.3696,20.2812,20.3107,89400.0
2012-04-11 15:30:00,20.68,20.76,20.68,20.74,498900.0,20.3009,20.3794,20.3009,20.3598,498900.0
2012-04-12 09:30:00,20.73,20.95,20.64,20.9,151800.0,20.3499,20.5659,20.2616,20.5168,151800.0
2012-04-12 10:00:00,20.91,20.97,20.82,20.89,98500.0,20.5266,20.5855,20.4383,20.507,98500.0
2012-04-12 10:30:00,20.88,21.0,20.87,21.0,108300.0,20.4972,20.615,20.4874,20.615,108300.0
2012-04-12 11:00:00,21.0,21.0,20.95,20.99,149000.0,20.615,20.615,20.5659,20.6052,149000.0
2012-04-12 11:30:00,20.98,20.98,20.9,20.97,56900.0,20.5954,20.5954,20.5168,20.5855,56900.0
2012-04-12 12:00:00,20.96,20.99,20.93,20.96,65900.0,20.5757,20.6052,20.5463,20.5757,65900.0
2012-04-12 12:30:00,20.96,21.0,20.96,20.98,114600.0,20.5757,20.615,20.5757,20.5954,114600.0
2012-04-12 13:00:00,20.98,21.0,20.98,21.0,52300.0,20.5954,20.615,20.5954,20.615,52300.0
2012-04-12 13:30:00,21.0,21.0,20.99,21.0,36000.0,20.615,20.615,20.6052,20.615,36000.0
2012-04-12 14:00:00,20.99,21.0,20.99,21.0,35700.0,20.6052,20.615,20.6052,20.615,35700.0
2012-04-12 14:30:00,21.0,21.0,20.94,20.94,103000.0,20.615,20.615,20.5561,20.5561,103000.0
2012-04-12 15:00:00,20.95,20.95,20.9,20.9,145600.0,20.5659,20.5659,20.5168,20.5168,145600.0
2012-04-12 15:30:00,20.9,21.0,20.9,20.97,479200.0,20.5168,20.615,20.5168,20.5855,479200.0
2012-04-13 09:30:00,20.9,20.94,20.77,20.77,54900.0,20.5168,20.5561,20.3892,20.3892,54900.0
2012-04-13 10:00:00,20.76,20.77,20.59,20.6,143900.0,20.3794,20.3892,20.2125,20.2223,143900.0
2012-04-13 10:30:00,20.61,20.7,20.52,20.67,105700.0,20.2321,20.3205,20.1438,20.291,105700.0
2012-04-13 11:00:00,20.67,20.68,20.61,20.65,59400.0,20.291,20.3009,20.2321,20.2714,59400.0
2012-04-13 11:30:00,20.65,20.81,20.63,20.76,175900.0,20.2714,20.4285,20.2518,20.3794,175900.0
2012-04-13 12:00:00,20.77,20.78,20.73,20.77,79300.0,20.3892,20.399,20.3499,20.3892,79300.0
2012-04-13 12:30:00,20.78,20.91,20.77,20.89,122900.0,20.399,20.5266,20.3892,20.507,122900.0
2012-04-13 13:00:00,20.88,21.01,20.87,20.95,146100.0,20.4972,20.6248,20.4874,20.5659,146100.0
2012-04-13 13:30:00,20.95,21.02,20.93,20.95,162600.0,20.5659,20.6346,20.5463,20.5659,162600.0
2012-04-13 14:00:00,20.95,20.97,20.89,20.92,59000.0,20.5659,20.5855,20.507,20.5365,59000.0
2012-04-13 14:30:00,20.92,20.95,20.83,20.85,68100.0,20.5365,20.5659,20.4481,20.4677,68100.0
2012-04-13 15:00:00,20.85,20.88,20.77,20.77,57500.0,20.4677,20.4972,20.3892,20.3892,57500.0
2012-04-13 15:30:00,20.77,20.82,20.69,20.73,303000.0,20.3892,20.4383,20.3107,20.3499,303000.0
2012-04-16 09:30:00,20.87,21.0,20.8,20.82,131500.0,20.4874,20.615,20.4187,20.4383,131500.0
2012-04-16 10:00:00,20.82,20.88,20.73,20.88,117200.0,20.4383,20.4972,20.3499,20.4972,117200.0
2012-04-16 10:30:00,20.89,21.06,20.89,20.95,170100.0,20.507,20.6739,20.507,20.5659,170100.0
2012-04-16 11:00:00,20.94,20.98,20.85,20.86,51300.0,20.5561,20.5954,20.4677,20.4776,51300.0
2012-04-16 11:30:00,20.86,20.88,20.8,20.83,51600.0,20.4776,20.4972,20.4187,20.4481,51600.0
2012-04-16 12:00:00,20.82,20.92,20.79,20.86,47800.0,20.4383,20.5365,20.4088,20.4776,47800.0
2012-04-16 12:30:00,20.85,20.96,20.83,20.96,36600.0,20.4677,20.5757,20.4481,20.5757,36600.0
2012-04-16 13:00:00,20.95,20.97,20.92,20.94,37700.0,20.5659,20.5855,20.5365,20.5561,37700.0
2012-04-16 13:30:00,20.95,21.14,20.93,21.1,258700.0,20.5659,20.7524,20.5463,20.7132,258700.0
2012-04-16 14:00:00,21.1,21.11,20.91,20.91,223100.0,20.7132,20.723,20.5266,20.5266,223100.0
2012-04-16 14:30:00,20.91,21.0,20.91,20.97,103700.0,20.5266,20.615,20.5266,20.5855,103700.0
2012-04-16 15:00:00,20.97,20.98,20.9,20.95,153400.0,20.5855,20.5954,20.5168,20.5659,153400.0
2012-04-16 15:30:00,20.94,20.97,20.88,20.89,357400.0,20.5561,20.5855,20.4972,20.507,357400.0
2012-04-17 09:30:00,21.02,21.06,20.96,21.02,121000.0,20.6346,20.6739,20.5757,20.6346,121000.0
2012-04-17 10:00:00,21.01,21.07,20.92,21.04,170000.0,20.6248,20.6837,20.5365,20.6543,170000.0
2012-04-17 10:30:00,21.04,21.2,21.03,21.11,225000.0,20.6543,20.8113,20.6444,20.723,225000.0
2012-04-17 11:00:00,21.1,21.16,21.09,21.11,162000.0,20.7132,20.7721,20.7033,20.723,162000.0
2012-04-17 11:30:00,21.11,21.17,21.11,21.16,117600.0,20.723,20.7819,20.723,20.7721,117600.0
2012-04-17 12:00:00,21.17,21.24,21.15,21.16,118600.0,20.7819,20.8506,20.7622,20.7721,118600.0
2012-04-17 12:30:00,21.17,21.23,21.15,21.21,63300.0,20.7819,20.8408,20.7622,20.8211,63300.0
2012-04-17 13:00:00,21.21,21.21,21.16,21.18,133400.0,20.8211,20.8211,20.7721,20.7917,133400.0
2012-04-17 13:30:00,21.19,21.3,21.18,21.25,272400.0,20.8015,20.9095,20.7917,20.8604,272400.0
2012-04-17 14:00:00,21.25,21.35,21.24,21.31,106200.0,20.8604,20.9586,20.8506,20.9193,106200.0
2012-04-17 14:30:00,21.31,21.37,21.26,21.3,187100.0,20.9193,20.9782,20.8702,20.9095,187100.0
2012-04-17 15:00:00,21.31,21.39,21.29,21.38,119900.0,20.9193,20.9978,20.8997,20.988,119900.0
2012-04-17 15:30:00,21.39,21.4,21.34,21.34,628200.0,20.9978,21.0077,20.9488,20.9488,628200.0
2012-04-18 09:30:00,21.18,21.39,21.03,21.38,92000.0,20.7917,20.9978,20.6444,20.988,92000.0
2012-04-18 10:00:00,21.38,21.38,21.25,21.3,126400.0,20.988,20.988,20.8604,20.9095,126400.0
2012-04-18 10:30:00,21.29,21.36,21.22,21.36,98900.0,20.8997,20.9684,20.831,20.9684,98900.0
2012-04-18 11:00:00,21.35,21.36,21.17,21.2,93400.0,20.9586,20.9684,20.7819,20.8113,93400.0
2012-04-18 11:30:00,21.21,21.33,21.16,21.31,60100.0,20.8211,20.9389,20.7721,20.9193,60100.0
2012-04-18 12:00:00,21.3,21.33,21.26,21.26,74800.0,20.9095,20.9389,20.8702,20.8702,74800.0
2012-04-18 12:30:00,21.26,21.27,21.19,21.21,63200.0,20.8702,20.88,20.8015,20.8211,63200.0
2012-04-18 13:00:00,21.21,21.28,21.21,21.25,71400.0,20.8211,20.8899,20.8211,20.8604,71400.0
2012-04-18 13:30:00,21.24,21.26,21.09,21.13,118300.0,20.8506,20.8702,20.7033,20.7426,118300.0
2012-04-18 14:00:00,21.13,21.24,21.1,21.19,90500.0,20.7426,20.8506,20.7132,20.8015,90500.0
2012-04-18 14:30:00,21.2,21.23,21.17,21.21,100000.0,20.8113,20.8408,20.7819,20.8211,100000.0
2012-04-18 15:00:00,21.21,21.28,21.16,21.17,98200.0,20.8211,20.8899,20.7721,20.7819,98200.0
2012-04-18 15:30:00,21.17,21.21,21.13,21.15,188200.0,20.7819,20.8211,20.7426,20.7622,188200.0
2012-04-19 09:30:00,21.18,21.21,21.05,21.09,105300.0,20.7917,20.8211,20.6641,20.7033,105300.0
2012-04-19 10:00:00,21.09,21.09,20.89,21.02,147400.0,20.7033,20.7033,20.507,20.6346,147400.0
2012-04-19 10:30:00,21.03,21.26,21.03,21.2,69500.0,20.6444,20.8702,20.6444,20.8113,69500.0
2012-04-19 11:00:00,21.2,21.25,21.07,21.08,86200.0,20.8113,20.8604,20.6837,20.6935,86200.0
2012-04-19 11:30:00,21.07,21.18,21.0,21.13,106800.0,20.6837,20.7917,20.615,20.7426,106800.0
2012-04-19 12:00:00,21.13,21.13,20.9,20.91,64800.0,20.7426,20.7426,20.5168,20.5266,64800.0
2012-04-19 12:30:00,20.91,20.95,20.88,20.88,51100.0,20.5266,20.5659,20.4972,20.4972,51100.0
2012-04-19 13:00:00,20.89,20.93,20.77,20.81,152100.0,20.507,20.5463,20.3892,20.4285,152100.0
2012-04-19 13:30:00,20.81,20.85,20.73,20.74,95900.0,20.4285,20.4677,20.3499,20.3598,95900.0
2012-04-19 14:00:00,20.73,20.8,20.67,20.67,159500.0,20.3499,20.4187,20.291,20.291,159500.0
2012-04-19 14:30:00,20.67,20.77,20.61,20.76,134600.0,20.291,20.3892,20.2321,20.3794,134600.0
2012-04-19 15:00:00,20.76,20.76,20.66,20.75,297100.0,20.3794,20.3794,20.2812,20.3696,297100.0
2012-04-19 15:30:00,20.74,20.86,20.71,20.79,458100.0,20.3598,20.4776,20.3303,20.4088,458100.0
2012-04-20 09:30:00,20.86,21.17,20.82,21.06,265500.0,20.4776,20.7819,20.4383,20.6739,265500.0
2012-04-20 10:00:00,21.07,21.16,21.03,21.14,101600.0,20.6837,20.7721,20.6444,20.7524,101600.0
2012-04-20 10:30:00,21.14,21.27,21.14,21.24,65900.0,20.7524,20.88,20.7524,20.8506,65900.0
2012-04-20 11:00:00,21.24,21.33,21.19,21.3,63200.0,20.8506,20.9389,20.8015,20.9095,63200.0
2012-04-20 11:30:00,21.3,21.36,21.3,21.33,44700.0,20.9095,20.9684,20.9095,20.9389,44700.0
2012-04-20 12:00:00,21.34,21.36,21.29,21.32,102500.0,20.9488,20.9684,20.8997,20.9291,102500.0
2012-04-20 12:30:00,21.32,21.33,21.29,21.29,39700.0,20.9291,20.9389,20.8997,20.8997,39700.0
2012-04-20 13:00:00,21.3,21.32,21.27,21.27,34200.0,20.9095,20.9291,20.88,20.88,34200.0
2012-04-20 13:30:00,21.27,21.28,21.18,21.21,62400.0,20.88,20.8899,20.7917,20.8211,62400.0
2012-04-20 14:00:00,21.21,21.27,21.16,21.25,68800.0,20.8211,20.88,20.7721,20.8604,68800.0
2012-04-20 14:30:00,21.26,21.29,21.2,21.22,83800.0,20.8702,20.8997,20.8113,20.831,83800.0
2012-04-20 15:00:00,21.22,21.23,21.18,21.21,85900.0,20.831,20.8408,20.7917,20.8211,85900.0
2012-04-20 15:30:00,21.18,21.24,21.18,21.21,194900.0,20.7917,20.8506,20.7917,20.8211,194900.0
2012-04-23 09:30:00,20.93,20.95,20.74,20.75,184200.0,20.5463,20.5659,20.3598,20.3696,184200.0
2012-04-23 10:00:00,20.75,20.75,20.68,20.73,129200.0,20.3696,20.3696,20.3009,20.3499,129200.0
2012-04-23 10:30:00,20.73,20.78,20.68,20.73,176600.0,20.3499,20.399,20.3009,20.3499,176600.0
2012-04-23 11:00:00,20.73,20.78,20.7,20.71,144500.0,20.3499,20.399,20.3205,20.3303,144500.0
2012-04-23 11:30:00,20.72,20.74,20.67,20.71,119600.0,20.3401,20.3598,20.291,20.3303,119600.0
2012-04-23 12:00:00,20.71,20.76,20.69,20.75,125300.0,20.3303,20.3794,20.3107,20.3696,125300.0
2012-04-23 12:30:00,20.75,20.75,20.67,20.7,85600.0,20.3696,20.3696,20.291,20.3205,85600.0
2012-04-23 13:00:00,20.7,20.77,20.68,20.75,85700.0,20.3205,20.3892,20.3009,20.3696,85700.0
2012-04-23 13:30:00,20.76,20.8,20.74,20.8,55800.0,20.3794,20.4187,20.3598,20.4187,55800.0
2012-04-23 14:00:00,20.79,20.89,20.75,20.88,100100.0,20.4088,20.507,20.3696,20.4972,100100.0
2012-04-23 14:30:00,20.89,20.92,20.79,20.79,55100.0,20.507,20.5365,20.4088,20.4088,55100.0
2012-04-23 15:00:00,20.8,20.85,20.79,20.82,89000.0,20.4187,20.4677,20.4088,20.4383,89000.0
2012-04-23 15:30:00,20.82,20.85,20.78,20.83,203400.0,20.4383,20.4677,20.399,20.4481,203400.0
2012-04-24 09:30:00,20.89,21.08,20.83,20.93,145900.0,20.507,20.6935,20.4481,20.5463,145900.0
2012-04-24 10:00:00,20.97,21.15,20.96,21.1,64000.0,20.5855,20.7622,20.5757,20.7132,64000.0
2012-04-24 10:30:00,21.09,21.12,21.01,21.07,115800.0,20.7033,20.7328,20.6248,20.6837,115800.0
2012-04-24 11:00:00,21.07,21.15,21.01,21.13,64600.0,20.6837,20.7622,20.6248,20.7426,64600.0
2012-04-24 11:30:00,21.13,21.15,21.09,21.14,56400.0,20.7426,20.7622,20.7033,20.7524,56400.0
2012-04-24 12:00:00,21.14,21.14,21.05,21.09,28800.0,20.7524,20.7524,20.6641,20.7033,28800.0
2012-04-24 12:30:00,21.09,21.1,21.02,21.04,92500.0,20.7033,20.7132,20.6346,20.6543,92500.0
2012-04-24 13:00:00,21.04,21.09,21.03,21.06,40400.0,20.6543,20.7033,20.6444,20.6739,40400.0
2012-04-24 13:30:00,21.06,21.1,21.04,21.05,109800.0,20.6739,20.7132,20.6543,20.6641,109800.0
2012-04-24 14:00:00,21.05,21.08,20.99,21.04,100200.0,20.6641,20.6935,20.6052,20.6543,100200.0
2012-04-24 14:30:00,21.03,21.05,20.99,21.0,111600.0,20.6444,20.6641,20.6052,20.615,111600.0
2012-04-24 15:00:00,21.01,21.07,20.99,21.01,97600.0,20.6248,20.6837,20.6052,20.6248,97600.0
2012-04-24 15:30:00,21.0,21.1,21.0,21.08,189600.0,20.615,20.7132,20.615,20.6935,189600.0
2012-04-25 09:30:00,21.32,21.49,21.32,21.44,98600.0,20.9291,21.096,20.9291,21.0469,98600.0
2012-04-25 10:00:00,21.43,21.45,21.32,21.35,107200.0,21.0371,21.0567,20.9291,20.9586,107200.0
2012-04-25 10:30:00,21.35,21.36,21.26,21.27,107500.0,20.9586,20.9684,20.8702,20.88,107500.0
2012-04-25 11:00:00,21.26,21.3,21.22,21.28,87500.0,20.8702,20.9095,20.831,20.8899,87500.0
2012-04-25 11:30:00,21.28,21.35,21.28,21.35,51800.0,20.8899,20.9586,20.8899,20.9586,51800.0
2012-04-25 12:00:00,21.35,21.49,21.34,21.48,104100.0,20.9586,21.096,20.9488,21.0862,104100.0
2012-04-25 12:30:00,21.48,21.48,21.41,21.46,63700.0,21.0862,21.0862,21.0175,21.0666,63700.0
2012-04-25 13:00:00,21.45,21.48,21.41,21.45,76200.0,21.0567,21.0862,21.0175,21.0567,76200.0
2012-04-25 13:30:00,21.44,21.53,21.43,21.48,105900.0,21.0469,21.1353,21.0371,21.0862,105900.0
2012-04-25 14:00:00,21.48,21.57,21.42,21.54,71300.0,21.0862,21.1745,21.0273,21.1451,71300.0
2012-04-25 14:30:00,21.54,21.55,21.45,21.5,66900.0,21.1451,21.1549,21.0567,21.1058,66900.0
2012-04-25 15:00:00,21.51,21.55,21.42,21.42,136200.0,21.1156,21.1549,21.0273,21.0273,136200.0
2012-04-25 15:30:00,21.42,21.49,21.42,21.44,192800.0,21.0273,21.096,21.0273,21.0469,192800.0
2012-04-26 09:30:00,21.41,21.5,21.23,21.39,34500.0,21.0175,21.1058,20.8408,20.9978,34500.0
2012-04-26 10:00:00,21.4,21.59,21.4,21.52,32700.0,21.0077,21.1942,21.0077,21.1255,32700.0
2012-04-26 10:30:00,21.51,21.53,21.42,21.45,32400.0,21.1156,21.1353,21.0273,21.0567,32400.0
2012-04-26 11:00:00,21.44,21.5,21.43,21.48,68600.0,21.0469,21.1058,21.0371,21.0862,68600.0
2012-04-26 11:30:00,21.48,21.5,21.46,21.48,42200.0,21.0862,21.1058,21.0666,21.0862,42200.0
2012-04-26 12:00:00,21.47,21.55,21.47,21.53,86600.0,21.0764,21.1549,21.0764,21.1353,86600.0
2012-04-26 12:30:00,21.52,21.56,21.5,21.56,15400.0,21.1255,21.1647,21.1058,21.1647,15400.0
2012-04-26 13:00:00,21.56,21.57,21.53,21.55,23400.0,21.1647,21.1745,21.1353,21.1549,23400.0
2012-04-26 13:30:00,21.55,21.62,21.55,21.59,39900.0,21.1549,21.2236,21.1549,21.1942,39900.0
2012-04-26 14:00:00,21.6,21.66,21.57,21.64,51700.0,21.204,21.2629,21.1745,21.2433,51700.0
2012-04-26 14:30:00,21.65,21.65,21.6,21.62,45800.0,21.2531,21.2531,21.204,21.2236,45800.0
2012-04-26 15:00:00,21.62,21.63,21.59,21.61,75900.0,21.2236,21.2334,21.1942,21.2138,75900.0
2012-04-26 15:30:00,21.6,21.63,21.58,21.62,168900.0,21.204,21.2334,21.1844,21.2236,168900.0
2012-04-27 09:30:00,21.75,21.93,21.68,21.76,185500.0,21.3512,21.5279,21.2825,21.3611,185500.0
2012-04-27 10:00:00,21.76,21.8,21.72,21.77,90700.0,21.3611,21.4003,21.3218,21.3709,90700.0
2012-04-27 10:30:00,21.77,21.91,21.74,21.89,101800.0,21.3709,21.5083,21.3414,21.4887,101800.0
2012-04-27 11:00:00,21.89,21.98,21.86,21.95,58400.0,21.4887,21.577,21.4592,21.5476,58400.0
2012-04-27 11:30:00,21.94,22.11,21.94,22.1,112500.0,21.5378,21.7046,21.5378,21.6948,112500.0
2012-04-27 12:00:00,22.1,22.12,22.07,22.11,111700.0,21.6948,21.7145,21.6654,21.7046,111700.0
2012-04-27 12:30:00,22.11,22.15,22.08,22.08,71500.0,21.7046,21.7439,21.6752,21.6752,71500.0
2012-04-27 13:00:00,22.08,22.11,22.07,22.11,52300.0,21.6752,21.7046,21.6654,21.7046,52300.0
2012-04-27 13:30:00,22.11,22.22,22.11,22.16,188200.0,21.7046,21.8126,21.7046,21.7537,188200.0
2012-04-27 14:00:00,22.15,22.15,22.02,22.02,43600.0,21.7439,21.7439,21.6163,21.6163,43600.0
2012-04-27 14:30:00,22.01,22.12,22.0,22.09,70600.0,21.6065,21.7145,21.5967,21.685,70600.0
2012-04-27 15:00:00,22.09,22.11,22.04,22.05,72400.0,21.685,21.7046,21.6359,21.6457,72400.0
2012-04-27 15:30:00,22.05,22.11,22.01,22.05,341200.0,21.6457,21.7046,21.6065,21.6457,341200.0
2012-04-30 09:30:00,22.0,22.0,21.75,21.88,275200.0,21.5967,21.5967,21.3512,21.4789,275200.0
2012-04-30 10:00:00,21.88,22.04,21.86,21.98,74300.0,21.4789,21.6359,21.4592,21.577,74300.0
2012-04-30 10:30:00,21.98,21.99,21.85,21.88,50400.0,21.577,21.5868,21.4494,21.4789,50400.0
2012-04-30 11:00:00,21.88,21.97,21.88,21.91,91200.0,21.4789,21.5672,21.4789,21.5083,91200.0
2012-04-30 11:30:00,21.92,21.96,21.83,21.95,102300.0,21.5181,21.5574,21.4298,21.5476,102300.0
2012-04-30 12:00:00,21.95,21.96,21.94,21.95,89800.0,21.5476,21.5574,21.5378,21.5476,89800.0
2012-04-30 12:30:00,21.96,22.04,21.96,22.01,82000.0,21.5574,21.6359,21.5574,21.6065,82000.0
2012-04-30 13:00:00,22.01,22.01,21.99,21.99,41100.0,21.6065,21.6065,21.5868,21.5868,41100.0
2012-04-30 13:30:00,21.99,22.0,21.95,21.99,64600.0,21.5868,21.5967,21.5476,21.5868,64600.0
2012-04-30 14:00:00,21.99,22.06,21.96,22.0,121000.0,21.5868,21.6556,21.5574,21.5967,121000.0
2012-04-30 14:30:00,22.0,22.02,21.99,22.01,72700.0,21.5967,21.6163,21.5868,21.6065,72700.0
2012-04-30 15:00:00,22.01,22.08,22.01,22.05,157900.0,21.6065,21.6752,21.6065,21.6457,157900.0
2012-04-30 15:30:00,22.04,22.19,22.03,22.11,465600.0,21.6359,21.7832,21.6261,21.7046,465600.0
2012-05-01 09:30:00,22.1,22.1,21.95,21.96,98400.0,21.6948,21.6948,21.5476,21.5574,98400.0
2012-05-01 10:00:00,21.97,22.24,21.96,22.22,109100.0,21.5672,21.8323,21.5574,21.8126,109100.0
2012-05-01 10:30:00,22.23,22.33,22.23,22.33,79000.0,21.8224,21.9206,21.8224,21.9206,79000.0
2012-05-01 11:00:00,22.33,22.35,22.31,22.34,73800.0,21.9206,21.9402,21.901,21.9304,73800.0
2012-05-01 11:30:00,22.34,22.4,22.29,22.38,53800.0,21.9304,21.9893,21.8813,21.9697,53800.0
2012-05-01 12:00:00,22.38,22.38,22.31,22.33,84900.0,21.9697,21.9697,21.901,21.9206,84900.0
2012-05-01 12:30:00,22.34,22.36,22.3,22.3,24000.0,21.9304,21.9501,21.8912,21.8912,24000.0
2012-05-01 13:00:00,22.3,22.33,22.29,22.33,38000.0,21.8912,21.9206,21.8813,21.9206,38000.0
2012-05-01 13:30:00,22.33,22.42,22.32,22.39,152100.0,21.9206,22.009,21.9108,21.9795,152100.0
2012-05-01 14:00:00,22.39,22.4,22.35,22.37,106600.0,21.9795,21.9893,21.9402,21.9599,106600.0
2012-05-01 14:30:00,22.36,22.37,22.35,22.37,119000.0,21.9501,21.9599,21.9402,21.9599,119000.0
2012-05-01 15:00:00,22.37,22.45,22.36,22.4,193300.0,21.9599,22.0384,21.9501,21.9893,193300.0
2012-05-01 15:30:00,22.4,22.4,22.29,22.32,481000.0,21.9893,21.9893,21.8813,21.9108,481000.0
2012-05-02 09:30:00,22.24,22.5,22.1,22.48,187000.0,21.8323,22.0875,21.6948,22.0679,187000.0
2012-05-02 10:00:00,22.48,22.53,22.32,22.34,362100.0,22.0679,22.1169,21.9108,21.9304,362100.0
2012-05-02 10:30:00,22.34,22.75,22.32,22.68,355000.0,21.9304,22.3329,21.9108,22.2642,355000.0
2012-05-02 11:00:00,22.69,22.69,22.48,22.53,196100.0,22.274,22.274,22.0679,22.1169,196100.0
2012-05-02 11:30:00,22.54,22.54,22.45,22.48,169800.0,22.1268,22.1268,22.0384,22.0679,169800.0
2012-05-02 12:00:00,22.48,22.54,22.42,22.5,154800.0,22.0679,22.1268,22.009,22.0875,154800.0
2012-05-02 12:30:00,22.5,22.54,22.47,22.5,197700.0,22.0875,22.1268,22.058,22.0875,197700.0
2012-05-02 13:00:00,22.5,22.57,22.47,22.5,229000.0,22.0875,22.1562,22.058,22.0875,229000.0
2012-05-02 13:30:00,22.5,22.68,22.5,22.66,112000.0,22.0875,22.2642,22.0875,22.2446,112000.0
2012-05-02 14:00:00,22.65,22.77,22.64,22.72,340000.0,22.2347,22.3525,22.2249,22.3035,340000.0
2012-05-02 14:30:00,22.71,22.73,22.6,22.66,241600.0,22.2936,22.3133,22.1857,22.2446,241600.0
2012-05-02 15:00:00,22.65,22.66,22.55,22.59,216600.0,22.2347,22.2446,22.1366,22.1758,216600.0
2012-05-02 15:30:00,22.6,22.76,22.59,22.63,488700.0,22.1857,22.3427,22.1758,22.2151,488700.0
2012-05-03 09:30:00,23.17,24.06,23.0,23.16,817000.0,22.7452,23.6189,22.5783,22.7354,817000.0
2012-05-03 10:00:00,23.15,23.64,23.0,23.53,722400.0,22.7256,23.2066,22.5783,23.0986,722400.0
2012-05-03 10:30:00,23.52,23.61,23.42,23.52,278300.0,23.0888,23.1771,22.9906,23.0888,278300.0
2012-05-03 11:00:00,23.53,23.67,23.47,23.51,382700.0,23.0986,23.236,23.0397,23.079,382700.0
2012-05-03 11:30:00,23.52,23.56,23.45,23.49,179500.0,23.0888,23.1281,23.0201,23.0593,179500.0
2012-05-03 12:00:00,23.49,23.52,23.48,23.5,185800.0,23.0593,23.0888,23.0495,23.0692,185800.0
2012-05-03 12:30:00,23.49,23.52,23.49,23.49,323100.0,23.0593,23.0888,23.0593,23.0593,323100.0
2012-05-03 13:00:00,23.49,23.59,23.48,23.56,189400.0,23.0593,23.1575,23.0495,23.1281,189400.0
2012-05-03 13:30:00,23.55,23.58,23.4,23.44,181000.0,23.1182,23.1477,22.971,23.0103,181000.0
2012-05-03 14:00:00,23.43,23.5,23.4,23.42,125300.0,23.0004,23.0692,22.971,22.9906,125300.0
2012-05-03 14:30:00,23.42,23.43,23.39,23.41,281300.0,22.9906,23.0004,22.9612,22.9808,281300.0
2012-05-03 15:00:00,23.42,23.55,23.41,23.51,443500.0,22.9906,23.1182,22.9808,23.079,443500.0
2012-05-03 15:30:00,23.5,23.53,23.44,23.49,651000.0,23.0692,23.0986,23.0103,23.0593,651000.0
2012-05-04 09:30:00,23.48,23.75,23.31,23.42,211600.0,23.0495,23.3146,22.8826,22.9906,211600.0
2012-05-04 10:00:00,23.41,23.45,23.16,23.23,171100.0,22.9808,23.0201,22.7354,22.8041,171100.0
2012-05-04 10:30:00,23.24,23.26,23.07,23.11,162800.0,22.8139,22.8336,22.647,22.6863,162800.0
2012-05-04 11:00:00,23.11,23.27,23.06,23.27,117300.0,22.6863,22.8434,22.6372,22.8434,117300.0
2012-05-04 11:30:00,23.26,23.27,23.09,23.09,162800.0,22.8336,22.8434,22.6667,22.6667,162800.0
2012-05-04 12:00:00,23.09,23.16,23.0,23.05,89500.0,22.6667,22.7354,22.5783,22.6274,89500.0
2012-05-04 12:30:00,23.05,23.13,23.0,23.07,139400.0,22.6274,22.7059,22.5783,22.647,139400.0
2012-05-04 13:00:00,23.08,23.21,23.03,23.21,156300.0,22.6569,22.7845,22.6078,22.7845,156300.0
2012-05-04 13:30:00,23.21,23.22,23.18,23.21,204300.0,22.7845,22.7943,22.755,22.7845,204300.0
2012-05-04 14:00:00,23.21,23.24,23.19,23.19,195300.0,22.7845,22.8139,22.7648,22.7648,195300.0
2012-05-04 14:30:00,23.2,23.22,23.06,23.08,255500.0,22.7747,22.7943,22.6372,22.6569,255500.0
2012-05-04 15:00:00,23.07,23.14,23.03,23.04,240300.0,22.647,22.7158,22.6078,22.6176,240300.0
2012-05-04 15:30:00,23.03,23.23,23.03,23.15,428200.0,22.6078,22.8041,22.6078,22.7256,428200.0
2012-05-07 09:30:00,23.16,23.61,23.15,23.61,203200.0,22.7354,23.1771,22.7256,23.1771,203200.0
2012-05-07 10:00:00,23.61,23.61,23.26,23.31,158100.0,23.1771,23.1771,22.8336,22.8826,158100.0
2012-05-07 10:30:00,23.31,23.5,23.27,23.44,142200.0,22.8826,23.0692,22.8434,23.0103,142200.0
2012-05-07 11:00:00,23.43,23.56,23.4,23.41,341700.0,23.0004,23.1281,22.971,22.9808,341700.0
2012-05-07 11:30:00,23.42,23.55,23.41,23.5,252900.0,22.9906,23.1182,22.9808,23.0692,252900.0
2012-05-07 12:00:00,23.5,23.55,23.48,23.55,272400.0,23.0692,23.1182,23.0495,23.1182,272400.0
2012-05-07 12:30:00,23.54,23.59,23.47,23.5,248800.0,23.1084,23.1575,23.0397,23.0692,248800.0
2012-05-07 13:00:00,23.51,23.59,23.5,23.55,144900.0,23.079,23.1575,23.0692,23.1182,144900.0
2012-05-07 13:30:00,23.55,23.65,23.54,23.62,176800.0,23.1182,23.2164,23.1084,23.187,176800.0
2012-05-07 14:00:00,23.61,23.66,23.58,23.62,126400.0,23.1771,23.2262,23.1477,23.187,126400.0
2012-05-07 14:30:00,23.63,23.65,23.59,23.61,65800.0,23.1968,23.2164,23.1575,23.1771,65800.0
2012-05-07 15:00:00,23.62,23.64,23.53,23.56,205200.0,23.187,23.2066,23.0986,23.1281,205200.0
2012-05-07 15:30:00,23.55,23.57,23.45,23.5,273200.0,23.1182,23.1379,23.0201,23.0692,273200.0
2012-05-08 09:30:00,23.32,23.42,22.98,23.03,185100.0,22.8925,22.9906,22.5587,22.6078,185100.0
2012-05-08 10:00:00,23.03,23.16,23.0,23.12,250800.0,22.6078,22.7354,22.5783,22.6961,250800.0
2012-05-08 10:30:00,23.11,23.12,23.0,23.01,218400.0,22.6863,22.6961,22.5783,22.5881,218400.0
2012-05-08 11:00:00,23.01,23.08,23.0,23.03,205300.0,22.5881,22.6569,22.5783,22.6078,205300.0
2012-05-08 11:30:00,23.03,23.12,23.01,23.12,122900.0,22.6078,22.6961,22.5881,22.6961,122900.0
2012-05-08 12:00:00,23.12,23.13,23.06,23.11,83700.0,22.6961,22.7059,22.6372,22.6863,83700.0
2012-05-08 12:30:00,23.1,23.18,23.09,23.15,75800.0,22.6765,22.755,22.6667,22.7256,75800.0
2012-05-08 13:00:00,23.15,23.23,23.12,23.21,72800.0,22.7256,22.8041,22.6961,22.7845,72800.0
2012-05-08 13:30:00,23.22,23.26,23.15,23.2,93200.0,22.7943,22.8336,22.7256,22.7747,93200.0
2012-05-08 14:00:00,23.21,23.21,23.13,23.16,105900.0,22.7845,22.7845,22.7059,22.7354,105900.0
2012-05-08 14:30:00,23.16,23.3,23.16,23.29,115500.0,22.7354,22.8728,22.7354,22.863,115500.0
2012-05-08 15:00:00,23.29,23.46,23.24,23.44,255200.0,22.863,23.0299,22.8139,23.0103,255200.0
2012-05-08 15:30:00,23.43,23.45,23.33,23.36,402700.0,23.0004,23.0201,22.9023,22.9317,402700.0
2012-05-09 09:30:00,23.09,23.2,23.02,23.16,80300.0,22.6667,22.7747,22.598,22.7354,80300.0
2012-05-09 10:00:00,23.15,23.2,23.02,23.02,191500.0,22.7256,22.7747,22.598,22.598,191500.0
2012-05-09 10:30:00,23.03,23.28,23.01,23.26,90300.0,22.6078,22.8532,22.5881,22.8336,90300.0
2012-05-09 11:00:00,23.25,23.4,23.18,23.28,95000.0,22.8237,22.971,22.755,22.8532,95000.0
2012-05-09 11:30:00,23.29,23.35,23.23,23.23,90700.0,22.863,22.9219,22.8041,22.8041,90700.0
2012-05-09 12:00:00,23.24,23.26,23.14,23.15,65100.0,22.8139,22.8336,22.7158,22.7256,65100.0
2012-05-09 12:30:00,23.15,23.17,23.06,23.17,77500.0,22.7256,22.7452,22.6372,22.7452,77500.0
2012-05-09 13:00:00,23.16,23.36,23.16,23.31,182500.0,22.7354,22.9317,22.7354,22.8826,182500.0
2012-05-09 13:30:00,23.32,23.42,23.32,23.36,203500.0,22.8925,22.9906,22.8925,22.9317,203500.0
2012-05-09 14:00:00,23.35,23.36,23.23,23.26,63800.0,22.9219,22.9317,22.8041,22.8336,63800.0
2012-05-09 14:30:00,23.27,23.27,23.14,23.18,79500.0,22.8434,22.8434,22.7158,22.755,79500.0
2012-05-09 15:00:00,23.17,23.25,23.11,23.23,159900.0,22.7452,22.8237,22.6863,22.8041,159900.0
2012-05-09 15:30:00,23.23,23.26,23.11,23.13,357500.0,22.8041,22.8336,22.6863,22.7059,357500.0
2012-05-10 09:30:00,23.42,23.57,23.28,23.34,252100.0,22.9906,23.1379,22.8532,22.9121,252100.0
2012-05-10 10:00:00,23.34,23.46,23.25,23.33,198200.0,22.9121,23.0299,22.8237,22.9023,198200.0
2012-05-10 10:30:00,23.33,23.37,23.19,23.24,98800.0,22.9023,22.9415,22.7648,22.8139,98800.0
2012-05-10 11:00:00,23.24,23.35,23.17,23.34,140200.0,22.8139,22.9219,22.7452,22.9121,140200.0
2012-05-10 11:30:00,23.34,23.41,23.22,23.26,205700.0,22.9121,22.9808,22.7943,22.8336,205700.0
2012-05-10 12:00:00,23.26,23.27,23.14,23.14,181000.0,22.8336,22.8434,22.7158,22.7158,181000.0
2012-05-10 12:30:00,23.14,23.19,23.12,23.18,147700.0,22.7158,22.7648,22.6961,22.755,147700.0
2012-05-10 13:00:00,23.18,23.2,23.15,23.2,76800.0,22.755,22.7747,22.7256,22.7747,76800.0
2012-05-10 13:30:00,23.21,23.25,23.17,23.19,63400.0,22.7845,22.8237,22.7452,22.7648,63400.0
2012-05-10 14:00:00,23.2,23.23,23.08,23.11,137300.0,22.7747,22.8041,22.6569,22.6863,137300.0
2012-05-10 14:30:00,23.11,23.12,23.03,23.06,143500.0,22.6863,22.6961,22.6078,22.6372,143500.0
2012-05-10 15:00:00,23.06,23.1,23.0,23.07,141900.0,22.6372,22.6765,22.5783,22.647,141900.0
2012-05-10 15:30:00,23.07,23.09,22.94,23.03,556600.0,22.647,22.6667,22.5194,22.6078,556600.0
2012-05-11 09:30:00,22.93,23.24,22.92,23.04,99200.0,22.5096,22.8139,22.4998,22.6176,99200.0
2012-05-11 10:00:00,23.04,23.11,22.98,23.06,175600.0,22.6176,22.6863,22.5587,22.6372,175600.0
2012-05-11 10:30:00,23.07,23.17,23.07,23.14,113500.0,22.647,22.7452,22.647,22.7158,113500.0
2012-05-11 11:00:00,23.15,23.22,23.09,23.2,100900.0,22.7256,22.7943,22.6667,22.7747,100900.0
2012-05-11 11:30:00,23.2,23.27,23.14,23.16,87700.0,22.7747,22.8434,22.7158,22.7354,87700.0
2012-05-11 12:00:00,23.17,23.21,23.15,23.15,37300.0,22.7452,22.7845,22.7256,22.7256,37300.0
2012-05-11 12:30:00,23.14,23.15,23.08,23.1,51800.0,22.7158,22.7256,22.6569,22.6765,51800.0
2012-05-11 13:00:00,23.09,23.12,22.97,23.0,91800.0,22.6667,22.6961,22.5489,22.5783,91800.0
2012-05-11 13:30:00,23.0,23.11,22.97,23.1,79300.0,22.5783,22.6863,22.5489,22.6765,79300.0
2012-05-11 14:00:00,23.11,23.21,23.06,23.21,92800.0,22.6863,22.7845,22.6372,22.7845,92800.0
2012-05-11 14:30:00,23.21,23.22,23.17,23.2,86900.0,22.7845,22.7943,22.7452,22.7747,86900.0
2012-05-11 15:00:00,23.21,23.21,23.1,23.14,79600.0,22.7845,22.7845,22.6765,22.7158,79600.0
2012-05-11 15:30:00,23.13,23.16,23.1,23.12,227000.0,22.7059,22.7354,22.6765,22.6961,227000.0
2012-05-14 09:30:00,22.9,22.99,22.8,22.86,66000.0,22.4802,22.5685,22.382,22.4409,66000.0
2012-05-14 10:00:00,22.85,22.89,22.79,22.82,71100.0,22.4311,22.4703,22.3722,22.4016,71100.0
2012-05-14 10:30:00,22.81,22.98,22.81,22.92,73100.0,22.3918,22.5587,22.3918,22.4998,73100.0
2012-05-14 11:00:00,22.91,22.99,22.86,22.98,93000.0,22.49,22.5685,22.4409,22.5587,93000.0
2012-05-14 11:30:00,22.98,23.0,22.93,22.96,39700.0,22.5587,22.5783,22.5096,22.5391,39700.0
2012-05-14 12:00:00,22.96,23.0,22.93,22.97,122600.0,22.5391,22.5783,22.5096,22.5489,122600.0
2012-05-14 12:30:00,22.98,23.01,22.96,23.0,29100.0,22.5587,22.5881,22.5391,22.5783,29100.0
2012-05-14 13:00:00,22.99,23.01,22.95,23.0,43100.0,22.5685,22.5881,22.5292,22.5783,43100.0
2012-05-14 13:30:00,23.0,23.05,22.99,23.01,61200.0,22.5783,22.6274,22.5685,22.5881,61200.0
2012-05-14 14:00:00,23.01,23.05,23.0,23.02,34000.0,22.5881,22.6274,22.5783,22.598,34000.0
2012-05-14 14:30:00,23.01,23.03,22.94,22.95,73700.0,22.5881,22.6078,22.5194,22.5292,73700.0
2012-05-14 15:00:00,22.95,22.97,22.89,22.97,58600.0,22.5292,22.5489,22.4703,22.5489,58600.0
2012-05-14 15:30:00,22.97,23.0,22.9,22.91,188300.0,22.5489,22.5783,22.4802,22.49,188300.0
2012-05-15 09:30:00,22.85,22.87,22.7,22.83,83100.0,22.4311,22.4507,22.2838,22.4114,83100.0
2012-05-15 10:00:00,22.84,22.97,22.83,22.91,98500.0,22.4213,22.5489,22.4114,22.49,98500.0
2012-05-15 10:30:00,22.9,22.92,22.8,22.8,86600.0,22.4802,22.4998,22.382,22.382,86600.0
2012-05-15 11:00:00,22.8,22.81,22.74,22.8,105500.0,22.382,22.3918,22.3231,22.382,105500.0
2012-05-15 11:30:00,22.81,22.97,22.8,22.93,55500.0,22.3918,22.5489,22.382,22.5096,55500.0
2012-05-15 12:00:00,22.94,23.02,22.92,22.93,43600.0,22.5194,22.598,22.4998,22.5096,43600.0
2012-05-15 12:30:00,22.92,22.99,22.82,22.83,59900.0,22.4998,22.5685,22.4016,22.4114,59900.0
2012-05-15 13:00:00,22.83,22.85,22.79,22.84,39600.0,22.4114,22.4311,22.3722,22.4213,39600.0
2012-05-15 13:30:00,22.83,22.85,22.78,22.78,77900.0,22.4114,22.4311,22.3624,22.3624,77900.0
2012-05-15 14:00:00,22.79,22.85,22.78,22.8,45300.0,22.3722,22.4311,22.3624,22.382,45300.0
2012-05-15 14:30:00,22.8,22.82,22.78,22.79,103900.0,22.382,22.4016,22.3624,22.3722,103900.0
2012-05-15 15:00:00,22.79,22.79,22.6,22.63,310100.0,22.3722,22.3722,22.1857,22.2151,310100.0
2012-05-15 15:30:00,22.63,22.71,22.57,22.61,419700.0,22.2151,22.2936,22.1562,22.1955,419700.0
2012-05-16 09:30:00,22.74,22.92,22.74,22.86,95900.0,22.3231,22.4998,22.3231,22.4409,95900.0
2012-05-16 10:00:00,22.86,23.1,22.86,23.04,239000.0,22.4409,22.6765,22.4409,22.6176,239000.0
2012-05-16 10:30:00,23.04,23.1,22.87,22.92,172400.0,22.6176,22.6765,22.4507,22.4998,172400.0
2012-05-16 11:00:00,22.92,22.92,22.79,22.86,175800.0,22.4998,22.4998,22.3722,22.4409,175800.0
2012-05-16 11:30:00,22.85,22.88,22.78,22.81,106400.0,22.4311,22.4605,22.3624,22.3918,106400.0
2012-05-16 12:00:00,22.81,22.84,22.79,22.84,152300.0,22.3918,22.4213,22.3722,22.4213,152300.0
2012-05-16 12:30:00,22.83,22.87,22.77,22.84,179200.0,22.4114,22.4507,22.3525,22.4213,179200.0
2012-05-16 13:00:00,22.84,22.92,22.82,22.9,106900.0,22.4213,22.4998,22.4016,22.4802,106900.0
2012-05-16 13:30:00,22.9,23.01,22.86,23.01,151400.0,22.4802,22.5881,22.4409,22.5881,151400.0
2012-05-16 14:00:00,23.01,23.1,22.84,22.88,274000.0,22.5881,22.6765,22.4213,22.4605,274000.0
2012-05-16 14:30:00,22.87,22.96,22.8,22.87,130200.0,22.4507,22.5391,22.382,22.4507,130200.0
2012-05-16 15:00:00,22.87,22.9,22.83,22.86,130100.0,22.4507,22.4802,22.4114,22.4409,130100.0
2012-05-16 15:30:00,22.86,22.89,22.74,22.75,389800.0,22.4409,22.4703,22.3231,22.3329,389800.0
2012-05-17 09:30:00,22.77,22.86,22.54,22.61,65700.0,22.3525,22.4409,22.1268,22.1955,65700.0
2012-05-17 10:00:00,22.6,22.71,22.44,22.65,145100.0,22.1857,22.2936,22.0286,22.2347,145100.0
2012-05-17 10:30:00,22.64,22.65,22.51,22.57,154000.0,22.2249,22.2347,22.0973,22.1562,154000.0
2012-05-17 11:00:00,22.56,22.56,22.41,22.42,100000.0,22.1464,22.1464,21.9991,22.009,100000.0
2012-05-17 11:30:00,22.41,22.41,22.32,22.36,74200.0,21.9991,21.9991,21.9108,21.9501,74200.0
2012-05-17 12:00:00,22.36,22.39,22.19,22.36,118800.0,21.9501,21.9795,21.7832,21.9501,118800.0
2012-05-17 12:30:00,22.36,22.41,22.34,22.37,68300.0,21.9501,21.9991,21.9304,21.9599,68300.0
2012-05-17 13:00:00,22.38,22.51,22.35,22.47,83900.0,21.9697,22.0973,21.9402,22.058,83900.0
2012-05-17 13:30:00,22.47,22.48,22.32,22.33,72800.0,22.058,22.0679,21.9108,21.9206,72800.0
2012-05-17 14:00:00,22.32,22.32,22.21,22.24,77000.0,21.9108,21.9108,21.8028,21.8323,77000.0
2012-05-17 14:30:00,22.24,22.28,22.21,22.26,96800.0,21.8323,21.8715,21.8028,21.8519,96800.0
2012-05-17 15:00:00,22.27,22.28,22.19,22.2,224000.0,21.8617,21.8715,21.7832,21.793,224000.0
2012-05-17 15:30:00,22.21,22.21,22.01,22.02,458500.0,21.8028,21.8028,21.6065,21.6163,458500.0
2012-05-18 09:30:00,22.16,22.24,22.06,22.08,271500.0,21.7537,21.8323,21.6556,21.6752,271500.0
2012-05-18 10:00:00,22.08,22.12,21.92,22.04,243000.0,21.6752,21.7145,21.5181,21.6359,243000.0
2012-05-18 10:30:00,22.04,22.24,22.03,22.13,129200.0,21.6359,21.8323,21.6261,21.7243,129200.0
2012-05-18 11:00:00,22.13,22.18,21.99,22.01,239800.0,21.7243,21.7734,21.5868,21.6065,239800.0
2012-05-18 11:30:00,22.01,22.04,21.75,21.81,134100.0,21.6065,21.6359,21.3512,21.4101,134100.0
2012-05-18 12:00:00,21.82,22.02,21.82,22.02,81000.0,21.42,21.6163,21.42,21.6163,81000.0
2012-05-18 12:30:00,22.01,22.05,21.93,21.96,77300.0,21.6065,21.6457,21.5279,21.5574,77300.0
2012-05-18 13:00:00,21.96,21.99,21.89,21.94,58800.0,21.5574,21.5868,21.4887,21.5378,58800.0
2012-05-18 13:30:00,21.93,21.96,21.88,21.88,92200.0,21.5279,21.5574,21.4789,21.4789,92200.0
2012-05-18 14:00:00,21.88,21.88,21.69,21.78,123500.0,21.4789,21.4789,21.2923,21.3807,123500.0
2012-05-18 14:30:00,21.78,21.85,21.71,21.74,180900.0,21.3807,21.4494,21.312,21.3414,180900.0
2012-05-18 15:00:00,21.74,21.83,21.66,21.66,185400.0,21.3414,21.4298,21.2629,21.2629,185400.0
2012-05-18 15:30:00,21.67,21.71,21.62,21.66,383600.0,21.2727,21.312,21.2236,21.2629,383600.0
2012-05-21 09:30:00,21.84,21.88,21.67,21.87,135900.0,21.4396,21.4789,21.2727,21.469,135900.0
2012-05-21 10:00:00,21.88,22.17,21.84,22.15,147600.0,21.4789,21.7635,21.4396,21.7439,147600.0
2012-05-21 10:30:00,22.14,22.17,22.05,22.17,81200.0,21.7341,21.7635,21.6457,21.7635,81200.0
2012-05-21 11:00:00,22.17,22.17,21.99,22.01,78500.0,21.7635,21.7635,21.5868,21.6065,78500.0
2012-05-21 11:30:00,22.01,22.04,21.98,22.0,85500.0,21.6065,21.6359,21.577,21.5967,85500.0
2012-05-21 12:00:00,22.0,22.12,22.0,22.11,36800.0,21.5967,21.7145,21.5967,21.7046,36800.0
2012-05-21 12:30:00,22.11,22.12,22.03,22.05,37700.0,21.7046,21.7145,21.6261,21.6457,37700.0
2012-05-21 13:00:00,22.05,22.08,22.02,22.05,36500.0,21.6457,21.6752,21.6163,21.6457,36500.0
2012-05-21 13:30:00,22.05,22.13,22.05,22.07,62300.0,21.6457,21.7243,21.6457,21.6654,62300.0
2012-05-21 14:00:00,22.08,22.15,22.02,22.11,69700.0,21.6752,21.7439,21.6163,21.7046,69700.0
2012-05-21 14:30:00,22.1,22.11,22.01,22.07,111400.0,21.6948,21.7046,21.6065,21.6654,111400.0
2012-05-21 15:00:00,22.07,22.12,22.05,22.06,100800.0,21.6654,21.7145,21.6457,21.6556,100800.0
2012-05-21 15:30:00,22.06,22.13,22.04,22.12,255200.0,21.6556,21.7243,21.6359,21.7145,255200.0
2012-05-22 09:30:00,22.11,22.23,21.99,22.05,83300.0,21.7046,21.8224,21.5868,21.6457,83300.0
2012-05-22 10:00:00,22.05,22.16,22.04,22.15,101200.0,21.6457,21.7537,21.6359,21.7439,101200.0
2012-05-22 10:30:00,22.16,22.26,22.16,22.26,83900.0,21.7537,21.8519,21.7537,21.8519,83900.0
2012-05-22 11:00:00,22.25,22.35,22.25,22.35,225800.0,21.8421,21.9402,21.8421,21.9402,225800.0
2012-05-22 11:30:00,22.34,22.37,22.3,22.33,61000.0,21.9304,21.9599,21.8912,21.9206,61000.0
2012-05-22 12:00:00,22.33,22.37,22.25,22.3,146700.0,21.9206,21.9599,21.8421,21.8912,146700.0
2012-05-22 12:30:00,22.31,22.42,22.3,22.4,49300.0,21.901,22.009,21.8912,21.9893,49300.0
2012-05-22 13:00:00,22.4,22.43,22.36,22.4,57700.0,21.9893,22.0188,21.9501,21.9893,57700.0
2012-05-22 13:30:00,22.4,22.43,22.31,22.33,96100.0,21.9893,22.0188,21.901,21.9206,96100.0
2012-05-22 14:00:00,22.34,22.41,22.33,22.4,81500.0,21.9304,21.9991,21.9206,21.9893,81500.0
2012-05-22 14:30:00,22.39,22.41,22.33,22.34,100700.0,21.9795,21.9991,21.9206,21.9304,100700.0
2012-05-22 15:00:00,22.34,22.37,22.25,22.25,133500.0,21.9304,21.9599,21.8421,21.8421,133500.0
2012-05-22 15:30:00,22.24,22.26,22.12,22.25,337800.0,21.8323,21.8519,21.7145,21.8421,337800.0
2012-05-23 09:30:00,22.04,22.31,21.95,22.26,50400.0,21.6359,21.901,21.5476,21.8519,50400.0
2012-05-23 10:00:00,22.27,22.32,21.97,22.07,126700.0,21.8617,21.9108,21.5672,21.6654,126700.0
2012-05-23 10:30:00,22.07,22.07,21.94,21.98,115400.0,21.6654,21.6654,21.5378,21.577,115400.0
2012-05-23 11:00:00,21.97,22.04,21.91,21.93,63600.0,21.5672,21.6359,21.5083,21.5279,63600.0
2012-05-23 11:30:00,21.92,21.98,21.84,21.89,66900.0,21.5181,21.577,21.4396,21.4887,66900.0
2012-05-23 12:00:00,21.88,21.89,21.78,21.79,50700.0,21.4789,21.4887,21.3807,21.3905,50700.0
2012-05-23 12:30:00,21.79,21.91,21.79,21.9,85900.0,21.3905,21.5083,21.3905,21.4985,85900.0
2012-05-23 13:00:00,21.9,21.98,21.9,21.98,62500.0,21.4985,21.577,21.4985,21.577,62500.0
2012-05-23 13:30:00,21.99,22.1,21.95,22.08,74600.0,21.5868,21.6948,21.5476,21.6752,74600.0
2012-05-23 14:00:00,22.08,22.09,22.01,22.04,99000.0,21.6752,21.685,21.6065,21.6359,99000.0
2012-05-23 14:30:00,22.02,22.29,22.01,22.28,106900.0,21.6163,21.8813,21.6065,21.8715,106900.0
2012-05-23 15:00:00,22.27,22.44,22.24,22.43,202000.0,21.8617,22.0286,21.8323,22.0188,202000.0
2012-05-23 15:30:00,22.43,22.61,22.42,22.58,335900.0,22.0188,22.1955,22.009,22.166,335900.0
2012-05-24 09:30:00,22.62,22.72,22.47,22.53,147900.0,22.2053,22.3035,22.058,22.1169,147900.0
2012-05-24 10:00:00,22.52,22.63,22.42,22.54,291000.0,22.1071,22.2151,22.009,22.1268,291000.0
2012-05-24 10:30:00,22.54,22.84,22.53,22.82,418000.0,22.1268,22.4213,22.1169,22.4016,418000.0
2012-05-24 11:00:00,22.82,22.89,22.7,22.72,303200.0,22.4016,22.4703,22.2838,22.3035,303200.0
2012-05-24 11:30:00,22.71,22.77,22.64,22.75,108800.0,22.2936,22.3525,22.2249,22.3329,108800.0
2012-05-24 12:00:00,22.75,22.77,22.68,22.75,119500.0,22.3329,22.3525,22.2642,22.3329,119500.0
2012-05-24 12:30:00,22.75,22.94,22.74,22.9,233700.0,22.3329,22.5194,22.3231,22.4802,233700.0
2012-05-24 13:00:00,22.9,22.91,22.73,22.74,56300.0,22.4802,22.49,22.3133,22.3231,56300.0
2012-05-24 13:30:00,22.73,22.74,22.59,22.59,63400.0,22.3133,22.3231,22.1758,22.1758,63400.0
2012-05-24 14:00:00,22.59,22.7,22.58,22.69,123300.0,22.1758,22.2838,22.166,22.274,123300.0
2012-05-24 14:30:00,22.69,22.84,22.68,22.77,177900.0,22.274,22.4213,22.2642,22.3525,177900.0
2012-05-24 15:00:00,22.77,22.85,22.69,22.81,149100.0,22.3525,22.4311,22.274,22.3918,149100.0
2012-05-24 15:30:00,22.81,22.91,22.77,22.9,166900.0,22.3918,22.49,22.3525,22.4802,166900.0
2012-05-25 09:30:00,22.86,22.98,22.75,22.78,89300.0,22.4409,22.5587,22.3329,22.3624,89300.0
2012-05-25 10:00:00,22.76,22.78,22.57,22.65,214800.0,22.3427,22.3624,22.1562,22.2347,214800.0
2012-05-25 10:30:00,22.65,22.82,22.54,22.72,390800.0,22.2347,22.4016,22.1268,22.3035,390800.0
2012-05-25 11:00:00,22.73,22.78,22.71,22.77,145500.0,22.3133,22.3624,22.2936,22.3525,145500.0
2012-05-25 11:30:00,22.76,22.8,22.73,22.77,54900.0,22.3427,22.382,22.3133,22.3525,54900.0
2012-05-25 12:00:00,22.76,22.77,22.63,22.64,43900.0,22.3427,22.3525,22.2151,22.2249,43900.0
2012-05-25 12:30:00,22.63,22.71,22.59,22.71,101600.0,22.2151,22.2936,22.1758,22.2936,101600.0
2012-05-25 13:00:00,22.7,22.79,22.7,22.74,95200.0,22.2838,22.3722,22.2838,22.3231,95200.0
2012-05-25 13:30:00,22.73,22.74,22.65,22.67,37300.0,22.3133,22.3231,22.2347,22.2544,37300.0
2012-05-25 14:00:00,22.67,22.69,22.54,22.54,143000.0,22.2544,22.274,22.1268,22.1268,143000.0
2012-05-25 14:30:00,22.54,22.65,22.51,22.65,175700.0,22.1268,22.2347,22.0973,22.2347,175700.0
2012-05-25 15:00:00,22.65,22.78,22.55,22.58,381200.0,22.2347,22.3624,22.1366,22.166,381200.0
2012-05-25 15:30:00,22.58,22.77,22.57,22.69,434900.0,22.166,22.3525,22.1562,22.274,434900.0
2012-05-29 09:30:00,22.88,22.99,22.76,22.93,157200.0,22.4605,22.5685,22.3427,22.5096,157200.0
2012-05-29 10:00:00,22.92,22.98,22.81,22.89,141600.0,22.4998,22.5587,22.3918,22.4703,141600.0
2012-05-29 10:30:00,22.89,22.9,22.75,22.75,174800.0,22.4703,22.4802,22.3329,22.3329,174800.0
2012-05-29 11:00:00,22.76,22.77,22.64,22.66,137800.0,22.3427,22.3525,22.2249,22.2446,137800.0
2012-05-29 11:30:00,22.67,22.69,22.49,22.54,148200.0,22.2544,22.274,22.0777,22.1268,148200.0
2012-05-29 12:00:00,22.53,22.65,22.5,22.65,79500.0,22.1169,22.2347,22.0875,22.2347,79500.0
2012-05-29 12:30:00,22.64,22.66,22.55,22.61,110100.0,22.2249,22.2446,22.1366,22.1955,110100.0
2012-05-29 13:00:00,22.61,22.64,22.58,22.59,52200.0,22.1955,22.2249,22.166,22.1758,52200.0
2012-05-29 13:30:00,22.59,22.6,22.52,22.52,111100.0,22.1758,22.1857,22.1071,22.1071,111100.0
2012-05-29 14:00:00,22.53,22.58,22.5,22.53,131800.0,22.1169,22.166,22.0875,22.1169,131800.0
2012-05-29 14:30:00,22.54,22.55,22.44,22.55,141900.0,22.1268,22.1366,22.0286,22.1366,141900.0
2012-05-29 15:00:00,22.55,22.57,22.5,22.51,198900.0,22.1366,22.1562,22.0875,22.0973,198900.0
2012-05-29 15:30:00,22.51,22.6,22.49,22.54,384800.0,22.0973,22.1857,22.0777,22.1268,384800.0
2012-05-30 09:30:00,22.34,22.38,22.08,22.09,148500.0,21.9304,21.9697,21.6752,21.685,148500.0
2012-05-30 10:00:00,22.11,22.27,22.0,22.26,328300.0,21.7046,21.8617,21.5967,21.8519,328300.0
2012-05-30 10:30:00,22.25,22.27,22.1,22.1,174500.0,21.8421,21.8617,21.6948,21.6948,174500.0
2012-05-30 11:00:00,22.11,22.27,22.08,22.24,174800.0,21.7046,21.8617,21.6752,21.8323,174800.0
2012-05-30 11:30:00,22.24,22.28,22.19,22.21,109200.0,21.8323,21.8715,21.7832,21.8028,109200.0
2012-05-30 12:00:00,22.2,22.26,22.16,22.18,60500.0,21.793,21.8519,21.7537,21.7734,60500.0
2012-05-30 12:30:00,22.19,22.33,22.18,22.32,56200.0,21.7832,21.9206,21.7734,21.9108,56200.0
2012-05-30 13:00:00,22.33,22.34,22.21,22.25,76000.0,21.9206,21.9304,21.8028,21.8421,76000.0
2012-05-30 13:30:00,22.25,22.31,22.24,22.29,90900.0,21.8421,21.901,21.8323,21.8813,90900.0
2012-05-30 14:00:00,22.29,22.32,22.17,22.18,73800.0,21.8813,21.9108,21.7635,21.7734,73800.0
2012-05-30 14:30:00,22.19,22.2,22.09,22.09,98000.0,21.7832,21.793,21.685,21.685,98000.0
2012-05-30 15:00:00,22.09,22.16,22.06,22.12,156100.0,21.685,21.7537,21.6556,21.7145,156100.0
2012-05-30 15:30:00,22.12,22.16,22.07,22.13,287200.0,21.7145,21.7537,21.6654,21.7243,287200.0
2012-05-31 09:30:00,22.31,22.32,21.95,22.1,190400.0,21.901,21.9108,21.5476,21.6948,190400.0
2012-05-31 10:00:00,22.1,22.26,22.09,22.26,236700.0,21.6948,21.8519,21.685,21.8519,236700.0
2012-05-31 10:30:00,22.26,22.3,22.09,22.19,312600.0,21.8519,21.8912,21.685,21.7832,312600.0
2012-05-31 11:00:00,22.18,22.33,22.09,22.12,530200.0,21.7734,21.9206,21.685,21.7145,530200.0
2012-05-31 11:30:00,22.13,22.25,22.12,22.18,145400.0,21.7243,21.8421,21.7145,21.7734,145400.0
2012-05-31 12:00:00,22.18,22.31,22.16,22.26,183800.0,21.7734,21.901,21.7537,21.8519,183800.0
2012-05-31 12:30:00,22.26,22.36,22.16,22.34,165900.0,21.8519,21.9501,21.7537,21.9304,165900.0
2012-05-31 13:00:00,22.35,22.53,22.34,22.45,180300.0,21.9402,22.1169,21.9304,22.0384,180300.0
2012-05-31 13:30:00,22.44,22.51,22.3,22.3,95200.0,22.0286,22.0973,21.8912,21.8912,95200.0
2012-05-31 14:00:00,22.3,22.41,22.29,22.39,147500.0,21.8912,21.9991,21.8813,21.9795,147500.0
2012-05-31 14:30:00,22.39,22.52,22.38,22.51,150100.0,21.9795,22.1071,21.9697,22.0973,150100.0
2012-05-31 15:00:00,22.52,22.67,22.46,22.65,250600.0,22.1071,22.2544,22.0482,22.2347,250600.0
2012-05-31 15:30:00,22.64,22.76,22.56,22.57,454500.0,22.2249,22.3427,22.1464,22.1562,454500.0
2012-06-01 09:30:00,22.13,22.2,21.88,21.9,216400.0,21.7243,21.793,21.4789,21.4985,216400.0
2012-06-01 10:00:00,21.89,22.03,21.74,21.84,266800.0,21.4887,21.6261,21.3414,21.4396,266800.0
2012-06-01 10:30:00,21.84,21.88,21.7,21.73,239000.0,21.4396,21.4789,21.3022,21.3316,239000.0
2012-06-01 11:00:00,21.73,21.74,21.57,21.59,219700.0,21.3316,21.3414,21.1745,21.1942,219700.0
2012-06-01 11:30:00,21.58,21.59,21.5,21.56,159600.0,21.1844,21.1942,21.1058,21.1647,159600.0
2012-06-01 12:00:00,21.57,21.65,21.54,21.61,89100.0,21.1745,21.2531,21.1451,21.2138,89100.0
2012-06-01 12:30:00,21.62,21.78,21.6,21.77,146300.0,21.2236,21.3807,21.204,21.3709,146300.0
2012-06-01 13:00:00,21.76,21.76,21.6,21.61,172600.0,21.3611,21.3611,21.204,21.2138,172600.0
2012-06-01 13:30:00,21.6,21.62,21.5,21.51,150500.0,21.204,21.2236,21.1058,21.1156,150500.0
2012-06-01 14:00:00,21.51,21.57,21.4,21.55,128200.0,21.1156,21.1745,21.0077,21.1549,128200.0
2012-06-01 14:30:00,21.54,21.62,21.53,21.53,137200.0,21.1451,21.2236,21.1353,21.1353,137200.0
2012-06-01 15:00:00,21.53,21.56,21.41,21.5,329200.0,21.1353,21.1647,21.0175,21.1058,329200.0
2012-06-01 15:30:00,21.5,21.67,21.49,21.6,753000.0,21.1058,21.2727,21.096,21.204,753000.0
2012-06-04 09:30:00,21.67,21.75,21.36,21.55,247300.0,21.2727,21.3512,20.9684,21.1549,247300.0
2012-06-04 10:00:00,21.55,21.67,21.42,21.65,420600.0,21.1549,21.2727,21.0273,21.2531,420600.0
2012-06-04 10:30:00,21.65,21.68,21.53,21.55,244800.0,21.2531,21.2825,21.1353,21.1549,244800.0
2012-06-04 11:00:00,21.55,21.59,21.46,21.5,259000.0,21.1549,21.1942,21.0666,21.1058,259000.0
2012-06-04 11:30:00,21.51,21.6,21.15,21.58,169300.0,21.1156,21.204,20.7622,21.1844,169300.0
2012-06-04 12:00:00,21.58,21.59,21.35,21.35,165000.0,21.1844,21.1942,20.9586,20.9586,165000.0
2012-06-04 12:30:00,21.35,21.36,21.27,21.32,96900.0,20.9586,20.9684,20.88,20.9291,96900.0
2012-06-04 13:00:00,21.32,21.38,21.2,21.25,182700.0,20.9291,20.988,20.8113,20.8604,182700.0
2012-06-04 13:30:00,21.26,21.33,21.22,21.27,98300.0,20.8702,20.9389,20.831,20.88,98300.0
2012-06-04 14:00:00,21.27,21.39,21.25,21.38,100600.0,20.88,20.9978,20.8604,20.988,100600.0
2012-06-04 14:30:00,21.38,21.49,21.36,21.37,152500.0,20.988,21.096,20.9684,20.9782,152500.0
2012-06-04 15:00:00,21.37,21.39,21.3,21.34,163500.0,20.9782,20.9978,20.9095,20.9488,163500.0
2012-06-04 15:30:00,21.33,21.4,21.29,21.35,398300.0,20.9389,21.0077,20.8997,20.9586,398300.0
2012-06-05 09:30:00,21.33,21.45,21.22,21.32,121100.0,20.9389,21.0567,20.831,20.9291,121100.0
2012-06-05 10:00:00,21.32,21.47,21.32,21.39,91100.0,20.9291,21.0764,20.9291,20.9978,91100.0
2012-06-05 10:30:00,21.4,21.42,21.17,21.22,142400.0,21.0077,21.0273,20.7819,20.831,142400.0
2012-06-05 11:00:00,21.22,21.38,21.21,21.36,223900.0,20.831,20.988,20.8211,20.9684,223900.0
2012-06-05 11:30:00,21.37,21.48,21.37,21.39,288300.0,20.9782,21.0862,20.9782,20.9978,288300.0
2012-06-05 12:00:00,21.39,21.42,21.3,21.31,177300.0,20.9978,21.0273,20.9095,20.9193,177300.0
2012-06-05 12:30:00,21.31,21.39,21.3,21.32,104500.0,20.9193,20.9978,20.9095,20.9291,104500.0
2012-06-05 13:00:00,21.31,21.33,21.26,21.28,152000.0,20.9193,20.9389,20.8702,20.8899,152000.0
2012-06-05 13:30:00,21.28,21.39,21.27,21.34,115600.0,20.8899,20.9978,20.88,20.9488,115600.0
2012-06-05 14:00:00,21.35,21.42,21.3,21.37,140700.0,20.9586,21.0273,20.9095,20.9782,140700.0
2012-06-05 14:30:00,21.37,21.38,21.27,21.31,217500.0,20.9782,20.988,20.88,20.9193,217500.0
2012-06-05 15:00:00,21.32,21.38,21.29,21.29,211800.0,20.9291,20.988,20.8997,20.8997,211800.0
2012-06-05 15:30:00,21.3,21.37,21.28,21.3,388300.0,20.9095,20.9782,20.8899,20.9095,388300.0
2012-06-06 09:30:00,21.54,21.73,21.52,21.64,170300.0,21.1451,21.3316,21.1255,21.2433,170300.0
2012-06-06 10:00:00,21.63,21.64,21.52,21.52,115400.0,21.2334,21.2433,21.1255,21.1255,115400.0
2012-06-06 10:30:00,21.52,21.71,21.52,21.69,65100.0,21.1255,21.312,21.1255,21.2923,65100.0
2012-06-06 11:00:00,21.7,21.72,21.64,21.71,90100.0,21.3022,21.3218,21.2433,21.312,90100.0
2012-06-06 11:30:00,21.71,21.79,21.69,21.76,129500.0,21.312,21.3905,21.2923,21.3611,129500.0
2012-06-06 12:00:00,21.76,21.8,21.74,21.77,99200.0,21.3611,21.4003,21.3414,21.3709,99200.0
2012-06-06 12:30:00,21.77,21.84,21.77,21.83,76900.0,21.3709,21.4396,21.3709,21.4298,76900.0
2012-06-06 13:00:00,21.83,21.87,21.82,21.86,90000.0,21.4298,21.469,21.42,21.4592,90000.0
2012-06-06 13:30:00,21.87,21.89,21.78,21.79,107300.0,21.469,21.4887,21.3807,21.3905,107300.0
2012-06-06 14:00:00,21.8,21.83,21.74,21.8,109900.0,21.4003,21.4298,21.3414,21.4003,109900.0
2012-06-06 14:30:00,21.8,21.91,21.79,21.89,109000.0,21.4003,21.5083,21.3905,21.4887,109000.0
2012-06-06 15:00:00,21.88,21.91,21.77,21.79,279700.0,21.4789,21.5083,21.3709,21.3905,279700.0
2012-06-06 15:30:00,21.8,21.94,21.79,21.94,414500.0,21.4003,21.5378,21.3905,21.5378,414500.0
2012-06-07 09:30:00,22.23,22.5,22.21,22.36,167500.0,21.8224,22.0875,21.8028,21.9501,167500.0
2012-06-07 10:00:00,22.36,22.4,22.1,22.17,281400.0,21.9501,21.9893,21.6948,21.7635,281400.0
2012-06-07 10:30:00,22.17,22.18,21.96,22.03,309500.0,21.7635,21.7734,21.5574,21.6261,309500.0
2012-06-07 11:00:00,22.03,22.31,22.03,22.13,352300.0,21.6261,21.901,21.6261,21.7243,352300.0
2012-06-07 11:30:00,22.13,22.3,22.11,22.3,77300.0,21.7243,21.8912,21.7046,21.8912,77300.0
2012-06-07 12:00:00,22.29,22.41,22.25,22.41,109100.0,21.8813,21.9991,21.8421,21.9991,109100.0
2012-06-07 12:30:00,22.4,22.48,22.37,22.42,120700.0,21.9893,22.0679,21.9599,22.009,120700.0
2012-06-07 13:00:00,22.41,22.52,22.39,22.48,174000.0,21.9991,22.1071,21.9795,22.0679,174000.0
2012-06-07 13:30:00,22.48,22.54,22.39,22.4,88400.0,22.0679,22.1268,21.9795,21.9893,88400.0
2012-06-07 14:00:00,22.4,22.48,22.39,22.45,76700.0,21.9893,22.0679,21.9795,22.0384,76700.0
2012-06-07 14:30:00,22.45,22.51,22.45,22.46,90000.0,22.0384,22.0973,22.0384,22.0482,90000.0
2012-06-07 15:00:00,22.46,22.5,22.34,22.39,173300.0,22.0482,22.0875,21.9304,21.9795,173300.0
2012-06-07 15:30:00,22.38,22.4,22.21,22.26,442800.0,21.9697,21.9893,21.8028,21.8519,442800.0
2012-06-08 09:30:00,22.17,22.2,21.96,22.05,63100.0,21.7635,21.793,21.5574,21.6457,63100.0
2012-06-08 10:00:00,22.06,22.19,22.04,22.17,56600.0,21.6556,21.7832,21.6359,21.7635,56600.0
2012-06-08 10:30:00,22.17,22.29,22.15,22.25,77200.0,21.7635,21.8813,21.7439,21.8421,77200.0
2012-06-08 11:00:00,22.26,22.29,22.12,22.17,107300.0,21.8519,21.8813,21.7145,21.7635,107300.0
2012-06-08 11:30:00,22.16,22.21,22.14,22.16,42400.0,21.7537,21.8028,21.7341,21.7537,42400.0
2012-06-08 12:00:00,22.16,22.25,22.15,22.25,40100.0,21.7537,21.8421,21.7439,21.8421,40100.0
2012-06-08 12:30:00,22.24,22.34,22.23,22.34,65200.0,21.8323,21.9304,21.8224,21.9304,65200.0
2012-06-08 13:00:00,22.35,22.4,22.32,22.33,47000.0,21.9402,21.9893,21.9108,21.9206,47000.0
2012-06-08 13:30:00,22.33,22.42,22.28,22.42,123900.0,21.9206,22.009,21.8715,22.009,123900.0
2012-06-08 14:00:00,22.42,22.43,22.38,22.39,79500.0,22.009,22.0188,21.9697,21.9795,79500.0
2012-06-08 14:30:00,22.39,22.46,22.38,22.44,92300.0,21.9795,22.0482,21.9697,22.0286,92300.0
2012-06-08 15:00:00,22.44,22.52,22.44,22.48,132700.0,22.0286,22.1071,22.0286,22.0679,132700.0
2012-06-08 15:30:00,22.49,22.55,22.46,22.53,415000.0,22.0777,22.1366,22.0482,22.1169,415000.0
2012-06-11 09:30:00,22.71,22.82,22.53,22.54,90800.0,22.2936,22.4016,22.1169,22.1268,90800.0
2012-06-11 10:00:00,22.52,22.56,22.37,22.44,86600.0,22.1071,22.1464,21.9599,22.0286,86600.0
2012-06-11 10:30:00,22.43,22.61,22.39,22.45,90200.0,22.0188,22.1955,21.9795,22.0384,90200.0
2012-06-11 11:00:00,22.44,22.49,22.33,22.37,113800.0,22.0286,22.0777,21.9206,21.9599,113800.0
2012-06-11 11:30:00,22.36,22.41,22.31,22.38,102400.0,21.9501,21.9991,21.901,21.9697,102400.0
2012-06-11 12:00:00,22.37,22.39,22.33,22.37,119200.0,21.9599,21.9795,21.9206,21.9599,119200.0
2012-06-11 12:30:00,22.38,22.46,22.36,22.46,67400.0,21.9697,22.0482,21.9501,22.0482,67400.0
2012-06-11 13:00:00,22.45,22.55,22.44,22.53,52300.0,22.0384,22.1366,22.0286,22.1169,52300.0
2012-06-11 13:30:00,22.53,22.54,22.44,22.51,61700.0,22.1169,22.1268,22.0286,22.0973,61700.0
2012-06-11 14:00:00,22.5,22.51,22.34,22.38,87000.0,22.0875,22.0973,21.9304,21.9697,87000.0
2012-06-11 14:30:00,22.38,22.45,22.37,22.41,111100.0,21.9697,22.0384,21.9599,21.9991,111100.0
2012-06-11 15:00:00,22.4,22.42,22.27,22.27,131600.0,21.9893,22.009,21.8617,21.8617,131600.0
2012-06-11 15:30:00,22.28,22.37,22.16,22.19,370600.0,21.8715,21.9599,21.7537,21.7832,370600.0
2012-06-12 09:30:00,22.33,22.39,22.17,22.23,138900.0,21.9206,21.9795,21.7635,21.8224,138900.0
2012-06-12 10:00:00,22.23,22.34,22.07,22.08,101900.0,21.8224,21.9304,21.6654,21.6752,101900.0
2012-06-12 10:30:00,22.06,22.13,22.0,22.06,68100.0,21.6556,21.7243,21.5967,21.6556,68100.0
2012-06-12 11:00:00,22.07,22.22,22.07,22.18,89800.0,21.6654,21.8126,21.6654,21.7734,89800.0
2012-06-12 11:30:00,22.19,22.23,22.14,22.14,67300.0,21.7832,21.8224,21.7341,21.7341,67300.0
2012-06-12 12:00:00,22.15,22.18,22.0,22.0,83800.0,21.7439,21.7734,21.5967,21.5967,83800.0
2012-06-12 12:30:00,22.01,22.05,21.97,22.02,45100.0,21.6065,21.6457,21.5672,21.6163,45100.0
2012-06-12 13:00:00,22.02,22.13,22.0,22.09,51200.0,21.6163,21.7243,21.5967,21.685,51200.0
2012-06-12 13:30:00,22.1,22.22,22.1,22.14,166200.0,21.6948,21.8126,21.6948,21.7341,166200.0
2012-06-12 14:00:00,22.14,22.18,22.1,22.16,40600.0,21.7341,21.7734,21.6948,21.7537,40600.0
2012-06-12 14:30:00,22.17,22.28,22.16,22.23,74000.0,21.7635,21.8715,21.7537,21.8224,74000.0
2012-06-12 15:00:00,22.23,22.3,22.19,22.28,79800.0,21.8224,21.8912,21.7832,21.8715,79800.0
2012-06-12 15:30:00,22.28,22.43,22.27,22.38,269000.0,21.8715,22.0188,21.8617,21.9697,269000.0
2012-06-13 09:30:00,22.31,22.44,22.15,22.29,243000.0,21.901,22.0286,21.7439,21.8813,243000.0
2012-06-13 10:00:00,22.29,22.55,22.27,22.4,135500.0,21.8813,22.1366,21.8617,21.9893,135500.0
2012-06-13 10:30:00,22.41,22.65,22.4,22.63,118800.0,21.9991,22.2347,21.9893,22.2151,118800.0
2012-06-13 11:00:00,22.63,22.64,22.39,22.39,82700.0,22.2151,22.2249,21.9795,21.9795,82700.0
2012-06-13 11:30:00,22.4,22.49,22.34,22.37,46200.0,21.9893,22.0777,21.9304,21.9599,46200.0
2012-06-13 12:00:00,22.36,22.39,22.3,22.36,118900.0,21.9501,21.9795,21.8912,21.9501,118900.0
2012-06-13 12:30:00,22.37,22.47,22.37,22.42,45600.0,21.9599,22.058,21.9599,22.009,45600.0
2012-06-13 13:00:00,22.42,22.43,22.31,22.36,65400.0,22.009,22.0188,21.901,21.9501,65400.0
2012-06-13 13:30:00,22.36,22.37,22.23,22.27,150800.0,21.9501,21.9599,21.8224,21.8617,150800.0
2012-06-13 14:00:00,22.28,22.31,22.22,22.29,91000.0,21.8715,21.901,21.8126,21.8813,91000.0
2012-06-13 14:30:00,22.3,22.3,22.2,22.25,99000.0,21.8912,21.8912,21.793,21.8421,99000.0
2012-06-13 15:00:00,22.25,22.27,22.13,22.15,273300.0,21.8421,21.8617,21.7243,21.7439,273300.0
2012-06-13 15:30:00,22.14,22.29,22.14,22.28,385400.0,21.7341,21.8813,21.7341,21.8715,385400.0
2012-06-14 09:30:00,22.37,22.52,22.29,22.51,92600.0,21.9599,22.1071,21.8813,22.0973,92600.0
2012-06-14 10:00:00,22.51,22.54,22.45,22.5,144300.0,22.0973,22.1268,22.0384,22.0875,144300.0
2012-06-14 10:30:00,22.51,22.74,22.48,22.71,157300.0,22.0973,22.3231,22.0679,22.2936,157300.0
2012-06-14 11:00:00,22.72,22.81,22.69,22.78,147000.0,22.3035,22.3918,22.274,22.3624,147000.0
2012-06-14 11:30:00,22.78,22.81,22.74,22.77,131300.0,22.3624,22.3918,22.3231,22.3525,131300.0
2012-06-14 12:00:00,22.78,22.92,22.78,22.85,177500.0,22.3624,22.4998,22.3624,22.4311,177500.0
2012-06-14 12:30:00,22.86,22.94,22.84,22.92,71500.0,22.4409,22.5194,22.4213,22.4998,71500.0
2012-06-14 13:00:00,22.92,22.94,22.83,22.85,67800.0,22.4998,22.5194,22.4114,22.4311,67800.0
2012-06-14 13:30:00,22.84,22.86,22.74,22.8,185700.0,22.4213,22.4409,22.3231,22.382,185700.0
2012-06-14 14:00:00,22.8,22.86,22.71,22.73,99100.0,22.382,22.4409,22.2936,22.3133,99100.0
2012-06-14 14:30:00,22.73,22.73,22.59,22.6,75000.0,22.3133,22.3133,22.1758,22.1857,75000.0
2012-06-14 15:00:00,22.6,22.93,22.59,22.74,290700.0,22.1857,22.5096,22.1758,22.3231,290700.0
2012-06-14 15:30:00,22.74,22.9,22.73,22.88,331200.0,22.3231,22.4802,22.3133,22.4605,331200.0
2012-06-15 09:30:00,22.98,23.04,22.88,22.93,354100.0,22.5587,22.6176,22.4605,22.5096,354100.0
2012-06-15 10:00:00,22.93,23.07,22.93,23.02,213600.0,22.5096,22.647,22.5096,22.598,213600.0
2012-06-15 10:30:00,23.02,23.16,22.99,23.11,166400.0,22.598,22.7354,22.5685,22.6863,166400.0
2012-06-15 11:00:00,23.11,23.13,22.97,23.01,1183800.0,22.6863,22.7059,22.5489,22.5881,1183800.0
2012-06-15 11:30:00,23.02,23.11,22.99,23.1,59700.0,22.598,22.6863,22.5685,22.6765,59700.0
2012-06-15 12:00:00,23.09,23.11,22.98,22.99,130300.0,22.6667,22.6863,22.5587,22.5685,130300.0
2012-06-15 12:30:00,22.99,22.99,22.79,22.82,61400.0,22.5685,22.5685,22.3722,22.4016,61400.0
2012-06-15 13:00:00,22.82,22.91,22.82,22.86,36800.0,22.4016,22.49,22.4016,22.4409,36800.0
2012-06-15 13:30:00,22.86,22.89,22.82,22.89,40200.0,22.4409,22.4703,22.4016,22.4703,40200.0
2012-06-15 14:00:00,22.89,22.94,22.87,22.91,40900.0,22.4703,22.5194,22.4507,22.49,40900.0
2012-06-15 14:30:00,22.92,22.93,22.8,22.81,89200.0,22.4998,22.5096,22.382,22.3918,89200.0
2012-06-15 15:00:00,22.82,22.87,22.79,22.79,131700.0,22.4016,22.4507,22.3722,22.3722,131700.0
2012-06-15 15:30:00,22.8,22.83,22.71,22.8,506200.0,22.382,22.4114,22.2936,22.382,506200.0
2012-06-18 09:30:00,22.75,22.88,22.6,22.81,55400.0,22.3329,22.4605,22.1857,22.3918,55400.0
2012-06-18 10:00:00,22.82,22.96,22.78,22.92,72100.0,22.4016,22.5391,22.3624,22.4998,72100.0
2012-06-18 10:30:00,22.93,23.1,22.9,22.97,139300.0,22.5096,22.6765,22.4802,22.5489,139300.0
2012-06-18 11:00:00,22.98,23.05,22.94,23.0,204800.0,22.5587,22.6274,22.5194,22.5783,204800.0
2012-06-18 11:30:00,23.0,23.07,22.97,23.07,332400.0,22.5783,22.647,22.5489,22.647,332400.0
2012-06-18 12:00:00,23.06,23.19,23.01,23.18,59600.0,22.6372,22.7648,22.5881,22.755,59600.0
2012-06-18 12:30:00,23.19,23.26,23.12,23.17,377200.0,22.7648,22.8336,22.6961,22.7452,377200.0
2012-06-18 13:00:00,23.16,23.31,23.16,23.21,152000.0,22.7354,22.8826,22.7354,22.7845,152000.0
2012-06-18 13:30:00,23.22,23.29,23.18,23.27,123800.0,22.7943,22.863,22.755,22.8434,123800.0
2012-06-18 14:00:00,23.28,23.31,23.21,23.26,166200.0,22.8532,22.8826,22.7845,22.8336,166200.0
2012-06-18 14:30:00,23.25,23.3,23.22,23.28,120600.0,22.8237,22.8728,22.7943,22.8532,120600.0
2012-06-18 15:00:00,23.28,23.3,23.21,23.25,179100.0,22.8532,22.8728,22.7845,22.8237,179100.0
2012-06-18 15:30:00,23.25,23.38,23.23,23.32,440600.0,22.8237,22.9514,22.8041,22.8925,440600.0
2012-06-19 09:30:00,23.36,23.49,23.26,23.29,226100.0,22.9317,23.0593,22.8336,22.863,226100.0
2012-06-19 10:00:00,23.3,23.45,23.28,23.45,107600.0,22.8728,23.0201,22.8532,23.0201,107600.0
2012-06-19 10:30:00,23.45,23.47,23.32,23.37,101000.0,23.0201,23.0397,22.8925,22.9415,101000.0
2012-06-19 11:00:00,23.37,23.4,23.24,23.26,76400.0,22.9415,22.971,22.8139,22.8336,76400.0
2012-06-19 11:30:00,23.27,23.4,23.26,23.33,103600.0,22.8434,22.971,22.8336,22.9023,103600.0
2012-06-19 12:00:00,23.33,23.34,23.23,23.23,104600.0,22.9023,22.9121,22.8041,22.8041,104600.0
2012-06-19 12:30:00,23.24,23.29,23.2,23.25,45900.0,22.8139,22.863,22.7747,22.8237,45900.0
2012-06-19 13:00:00,23.25,23.26,23.21,23.25,94800.0,22.8237,22.8336,22.7845,22.8237,94800.0
2012-06-19 13:30:00,23.25,23.27,23.23,23.24,89700.0,22.8237,22.8434,22.8041,22.8139,89700.0
2012-06-19 14:00:00,23.24,23.33,23.22,23.29,257400.0,22.8139,22.9023,22.7943,22.863,257400.0
2012-06-19 14:30:00,23.29,23.3,23.2,23.3,136600.0,22.863,22.8728,22.7747,22.8728,136600.0
2012-06-19 15:00:00,23.3,23.36,23.25,23.28,179900.0,22.8728,22.9317,22.8237,22.8532,179900.0
2012-06-19 15:30:00,23.28,23.32,23.23,23.26,321900.0,22.8532,22.8925,22.8041,22.8336,321900.0
2012-06-20 09:30:00,23.2,23.23,22.93,23.06,84000.0,22.7747,22.8041,22.5096,22.6372,84000.0
2012-06-20 10:00:00,23.06,23.23,23.02,23.19,124000.0,22.6372,22.8041,22.598,22.7648,124000.0
2012-06-20 10:30:00,23.19,23.19,23.07,23.09,75600.0,22.7648,22.7648,22.647,22.6667,75600.0
2012-06-20 11:00:00,23.09,23.19,23.09,23.13,89000.0,22.6667,22.7648,22.6667,22.7059,89000.0
2012-06-20 11:30:00,23.13,23.21,23.1,23.11,65700.0,22.7059,22.7845,22.6765,22.6863,65700.0
2012-06-20 12:00:00,23.11,23.15,23.09,23.13,69700.0,22.6863,22.7256,22.6667,22.7059,69700.0
2012-06-20 12:30:00,23.13,23.18,22.93,23.16,142600.0,22.7059,22.755,22.5096,22.7354,142600.0
2012-06-20 13:00:00,23.17,23.3,23.13,23.17,112300.0,22.7452,22.8728,22.7059,22.7452,112300.0
2012-06-20 13:30:00,23.18,23.19,23.1,23.17,65700.0,22.755,22.7648,22.6765,22.7452,65700.0
2012-06-20 14:00:00,23.17,23.19,23.07,23.12,137300.0,22.7452,22.7648,22.647,22.6961,137300.0
2012-06-20 14:30:00,23.13,23.18,23.05,23.1,104400.0,22.7059,22.755,22.6274,22.6765,104400.0
2012-06-20 15:00:00,23.1,23.15,23.05,23.12,210900.0,22.6765,22.7256,22.6274,22.6961,210900.0
2012-06-20 15:30:00,23.13,23.17,23.06,23.16,329100.0,22.7059,22.7452,22.6372,22.7354,329100.0
2012-06-21 09:30:00,23.22,23.35,23.14,23.26,158600.0,22.7943,22.9219,22.7158,22.8336,158600.0
2012-06-21 10:00:00,23.26,23.26,23.15,23.21,210300.0,22.8336,22.8336,22.7256,22.7845,210300.0
2012-06-21 10:30:00,23.21,23.38,23.16,23.33,261500.0,22.7845,22.9514,22.7354,22.9023,261500.0
2012-06-21 11:00:00,23.33,23.33,23.09,23.1,218900.0,22.9023,22.9023,22.6667,22.6765,218900.0
2012-06-21 11:30:00,23.1,23.13,23.01,23.08,160500.0,22.6765,22.7059,22.5881,22.6569,160500.0
2012-06-21 12:00:00,23.09,23.14,22.87,22.89,127700.0,22.6667,22.7158,22.4507,22.4703,127700.0
2012-06-21 12:30:00,22.88,22.94,22.84,22.85,103700.0,22.4605,22.5194,22.4213,22.4311,103700.0
2012-06-21 13:00:00,22.85,22.89,22.8,22.82,88400.0,22.4311,22.4703,22.382,22.4016,88400.0
2012-06-21 13:30:00,22.82,22.86,22.79,22.81,97100.0,22.4016,22.4409,22.3722,22.3918,97100.0
2012-06-21 14:00:00,22.82,22.85,22.73,22.81,180800.0,22.4016,22.4311,22.3133,22.3918,180800.0
2012-06-21 14:30:00,22.8,22.89,22.75,22.84,244100.0,22.382,22.4703,22.3329,22.4213,244100.0
2012-06-21 15:00:00,22.84,22.89,22.8,22.85,384400.0,22.4213,22.4703,22.382,22.4311,384400.0
2012-06-21 15:30:00,22.85,22.89,22.68,22.73,928000.0,22.4311,22.4703,22.2642,22.3133,928000.0
2012-06-22 09:30:00,22.86,22.86,22.6,22.77,184800.0,22.4409,22.4409,22.1857,22.3525,184800.0
2012-06-22 10:00:00,22.77,22.83,22.73,22.75,98300.0,22.3525,22.4114,22.3133,22.3329,98300.0
2012-06-22 10:30:00,22.75,22.81,22.72,22.81,95900.0,22.3329,22.3918,22.3035,22.3918,95900.0
2012-06-22 11:00:00,22.81,22.83,22.73,22.74,148800.0,22.3918,22.4114,22.3133,22.3231,148800.0
2012-06-22 11:30:00,22.74,22.8,22.69,22.72,83300.0,22.3231,22.382,22.274,22.3035,83300.0
2012-06-22 12:00:00,22.72,22.75,22.7,22.73,38000.0,22.3035,22.3329,22.2838,22.3133,38000.0
2012-06-22 12:30:00,22.73,22.77,22.72,22.76,64300.0,22.3133,22.3525,22.3035,22.3427,64300.0
2012-06-22 13:00:00,22.75,22.81,22.74,22.78,83900.0,22.3329,22.3918,22.3231,22.3624,83900.0
2012-06-22 13:30:00,22.78,22.83,22.74,22.79,41900.0,22.3624,22.4114,22.3231,22.3722,41900.0
2012-06-22 14:00:00,22.79,22.82,22.75,22.77,33800.0,22.3722,22.4016,22.3329,22.3525,33800.0
2012-06-22 14:30:00,22.77,22.88,22.76,22.86,60000.0,22.3525,22.4605,22.3427,22.4409,60000.0
2012-06-22 15:00:00,22.85,22.86,22.77,22.79,88900.0,22.4311,22.4409,22.3525,22.3722,88900.0
2012-06-22 15:30:00,22.78,22.95,22.78,22.85,333700.0,22.3624,22.5292,22.3624,22.4311,333700.0
2012-06-25 09:30:00,22.52,22.57,22.3,22.39,62200.0,22.1071,22.1562,21.8912,21.9795,62200.0
2012-06-25 10:00:00,22.39,22.56,22.27,22.31,71100.0,21.9795,22.1464,21.8617,21.901,71100.0
2012-06-25 10:30:00,22.31,22.4,22.3,22.38,55500.0,21.901,21.9893,21.8912,21.9697,55500.0
2012-06-25 11:00:00,22.38,22.41,22.32,22.35,102300.0,21.9697,21.9991,21.9108,21.9402,102300.0
2012-06-25 11:30:00,22.34,22.35,22.25,22.25,70900.0,21.9304,21.9402,21.8421,21.8421,70900.0
2012-06-25 12:00:00,22.25,22.34,22.22,22.29,41800.0,21.8421,21.9304,21.8126,21.8813,41800.0
2012-06-25 12:30:00,22.3,22.32,22.25,22.25,46400.0,21.8912,21.9108,21.8421,21.8421,46400.0
2012-06-25 13:00:00,22.25,22.29,22.22,22.29,24600.0,21.8421,21.8813,21.8126,21.8813,24600.0
2012-06-25 13:30:00,22.28,22.35,22.28,22.35,34200.0,21.8715,21.9402,21.8715,21.9402,34200.0
2012-06-25 14:00:00,22.35,22.42,22.31,22.39,78500.0,21.9402,22.009,21.901,21.9795,78500.0
2012-06-25 14:30:00,22.39,22.42,22.34,22.34,57500.0,21.9795,22.009,21.9304,21.9304,57500.0
2012-06-25 15:00:00,22.34,22.42,22.34,22.39,115200.0,21.9304,22.009,21.9304,21.9795,115200.0
2012-06-25 15:30:00,22.39,22.42,22.32,22.36,212100.0,21.9795,22.009,21.9108,21.9501,212100.0
2012-06-26 09:30:00,22.43,22.6,22.38,22.47,65100.0,22.0188,22.1857,21.9697,22.058,65100.0
2012-06-26 10:00:00,22.47,22.63,22.43,22.54,73000.0,22.058,22.2151,22.0188,22.1268,73000.0
2012-06-26 10:30:00,22.53,22.62,22.5,22.61,78100.0,22.1169,22.2053,22.0875,22.1955,78100.0
2012-06-26 11:00:00,22.6,22.67,22.51,22.52,67700.0,22.1857,22.2544,22.0973,22.1071,67700.0
2012-06-26 11:30:00,22.52,22.55,22.47,22.48,106900.0,22.1071,22.1366,22.058,22.0679,106900.0
2012-06-26 12:00:00,22.49,22.53,22.47,22.52,86800.0,22.0777,22.1169,22.058,22.1071,86800.0
2012-06-26 12:30:00,22.52,22.57,22.41,22.42,403700.0,22.1071,22.1562,21.9991,22.009,403700.0
2012-06-26 13:00:00,22.43,22.47,22.4,22.43,52500.0,22.0188,22.058,21.9893,22.0188,52500.0
2012-06-26 13:30:00,22.43,22.49,22.39,22.48,92900.0,22.0188,22.0777,21.9795,22.0679,92900.0
2012-06-26 14:00:00,22.49,22.7,22.48,22.7,87800.0,22.0777,22.2838,22.0679,22.2838,87800.0
2012-06-26 14:30:00,22.7,22.75,22.65,22.69,108500.0,22.2838,22.3329,22.2347,22.274,108500.0
2012-06-26 15:00:00,22.69,22.77,22.67,22.69,93500.0,22.274,22.3525,22.2544,22.274,93500.0
2012-06-26 15:30:00,22.68,22.71,22.57,22.57,263000.0,22.2642,22.2936,22.1562,22.1562,263000.0
2012-06-27 09:30:00,22.65,22.83,22.61,22.71,103600.0,22.2347,22.4114,22.1955,22.2936,103600.0
2012-06-27 10:00:00,22.72,22.9,22.69,22.88,103100.0,22.3035,22.4802,22.274,22.4605,103100.0
2012-06-27 10:30:00,22.88,22.91,22.81,22.9,45100.0,22.4605,22.49,22.3918,22.4802,45100.0
2012-06-27 11:00:00,22.9,22.91,22.76,22.79,48600.0,22.4802,22.49,22.3427,22.3722,48600.0
2012-06-27 11:30:00,22.79,22.84,22.78,22.81,55800.0,22.3722,22.4213,22.3624,22.3918,55800.0
2012-06-27 12:00:00,22.82,22.85,22.74,22.75,47600.0,22.4016,22.4311,22.3231,22.3329,47600.0
2012-06-27 12:30:00,22.75,22.83,22.72,22.79,50600.0,22.3329,22.4114,22.3035,22.3722,50600.0
2012-06-27 13:00:00,22.8,22.83,22.76,22.77,173500.0,22.382,22.4114,22.3427,22.3525,173500.0
2012-06-27 13:30:00,22.77,22.77,22.61,22.68,124700.0,22.3525,22.3525,22.1955,22.2642,124700.0
2012-06-27 14:00:00,22.67,22.68,22.57,22.64,94500.0,22.2544,22.2642,22.1562,22.2249,94500.0
2012-06-27 14:30:00,22.64,22.79,22.59,22.75,155800.0,22.2249,22.3722,22.1758,22.3329,155800.0
2012-06-27 15:00:00,22.75,22.89,22.74,22.88,144400.0,22.3329,22.4703,22.3231,22.4605,144400.0
2012-06-27 15:30:00,22.88,22.98,22.86,22.92,221300.0,22.4605,22.5587,22.4409,22.4998,221300.0
2012-06-28 09:30:00,22.76,23.02,22.65,22.94,86400.0,22.3427,22.598,22.2347,22.5194,86400.0
2012-06-28 10:00:00,22.93,23.07,22.67,22.87,149400.0,22.5096,22.647,22.2544,22.4507,149400.0
2012-06-28 10:30:00,22.87,22.97,22.78,22.97,72600.0,22.4507,22.5489,22.3624,22.5489,72600.0
2012-06-28 11:00:00,22.96,23.05,22.91,23.04,129500.0,22.5391,22.6274,22.49,22.6176,129500.0
2012-06-28 11:30:00,23.05,23.1,23.03,23.1,52200.0,22.6274,22.6765,22.6078,22.6765,52200.0
2012-06-28 12:00:00,23.09,23.13,23.01,23.05,93700.0,22.6667,22.7059,22.5881,22.6274,93700.0
2012-06-28 12:30:00,23.06,23.14,23.04,23.13,143700.0,22.6372,22.7158,22.6176,22.7059,143700.0
2012-06-28 13:00:00,23.13,23.16,23.1,23.1,124500.0,22.7059,22.7354,22.6765,22.6765,124500.0
2012-06-28 13:30:00,23.11,23.13,23.06,23.13,95400.0,22.6863,22.7059,22.6372,22.7059,95400.0
2012-06-28 14:00:00,23.13,23.21,23.1,23.21,150200.0,22.7059,22.7845,22.6765,22.7845,150200.0
2012-06-28 14:30:00,23.21,23.39,23.21,23.36,291900.0,22.7845,22.9612,22.7845,22.9317,291900.0
2012-06-28 15:00:00,23.36,23.4,23.29,23.37,178500.0,22.9317,22.971,22.863,22.9415,178500.0
2012-06-28 15:30:00,23.37,23.57,23.34,23.54,411600.0,22.9415,23.1379,22.9121,23.1084,411600.0
2012-06-29 09:30:00,23.82,23.86,23.65,23.72,177800.0,23.3833,23.4226,23.2164,23.2851,177800.0
2012-06-29 10:00:00,23.73,23.8,23.63,23.73,242400.0,23.2949,23.3637,23.1968,23.2949,242400.0
2012-06-29 10:30:00,23.73,23.73,23.6,23.73,209400.0,23.2949,23.2949,23.1673,23.2949,209400.0
2012-06-29 11:00:00,23.74,23.76,23.7,23.76,105400.0,23.3048,23.3244,23.2655,23.3244,105400.0
2012-06-29 11:30:00,23.76,23.89,23.74,23.88,111100.0,23.3244,23.452,23.3048,23.4422,111100.0
2012-06-29 12:00:00,23.89,23.92,23.85,23.92,105400.0,23.452,23.4815,23.4127,23.4815,105400.0
2012-06-29 12:30:00,23.91,23.92,23.83,23.91,85300.0,23.4716,23.4815,23.3931,23.4716,85300.0
2012-06-29 13:00:00,23.91,23.95,23.86,23.87,155500.0,23.4716,23.5109,23.4226,23.4324,155500.0
2012-06-29 13:30:00,23.87,24.02,23.86,23.96,166100.0,23.4324,23.5796,23.4226,23.5207,166100.0
2012-06-29 14:00:00,23.96,24.02,23.93,24.01,70300.0,23.5207,23.5796,23.4913,23.5698,70300.0
2012-06-29 14:30:00,24.01,24.04,23.99,24.04,177700.0,23.5698,23.5993,23.5502,23.5993,177700.0
2012-06-29 15:00:00,24.04,24.04,23.99,24.0,146400.0,23.5993,23.5993,23.5502,23.56,146400.0
2012-06-29 15:30:00,23.99,24.07,23.97,24.07,401700.0,23.5502,23.6287,23.5305,23.6287,401700.0
2012-07-02 09:30:00,24.13,24.25,23.99,24.1,161700.0,23.6876,23.8054,23.5502,23.6582,161700.0
2012-07-02 10:00:00,24.09,24.09,23.76,23.88,210900.0,23.6483,23.6483,23.3244,23.4422,210900.0
2012-07-02 10:30:00,23.89,24.12,23.86,24.12,157200.0,23.452,23.6778,23.4226,23.6778,157200.0
2012-07-02 11:00:00,24.12,24.18,24.09,24.15,183500.0,23.6778,23.7367,23.6483,23.7072,183500.0
2012-07-02 11:30:00,24.15,24.19,23.99,23.99,113900.0,23.7072,23.7465,23.5502,23.5502,113900.0
2012-07-02 12:00:00,23.99,24.0,23.92,23.97,150800.0,23.5502,23.56,23.4815,23.5305,150800.0
2012-07-02 12:30:00,23.97,23.99,23.87,23.87,119900.0,23.5305,23.5502,23.4324,23.4324,119900.0
2012-07-02 13:00:00,23.88,23.88,23.8,23.81,109800.0,23.4422,23.4422,23.3637,23.3735,109800.0
2012-07-02 13:30:00,23.82,23.84,23.76,23.81,74900.0,23.3833,23.4029,23.3244,23.3735,74900.0
2012-07-02 14:00:00,23.81,23.9,23.77,23.86,96800.0,23.3735,23.4618,23.3342,23.4226,96800.0
2012-07-02 14:30:00,23.87,23.88,23.79,23.81,69600.0,23.4324,23.4422,23.3538,23.3735,69600.0
2012-07-02 15:00:00,23.8,23.83,23.76,23.83,98800.0,23.3637,23.3931,23.3244,23.3931,98800.0
2012-07-02 15:30:00,23.83,23.94,23.82,23.88,300700.0,23.3931,23.5011,23.3833,23.4422,300700.0
2012-07-03 09:30:00,23.85,24.02,23.71,23.99,95100.0,23.4127,23.5796,23.2753,23.5502,95100.0
2012-07-03 10:00:00,24.0,24.04,23.87,23.88,164700.0,23.56,23.5993,23.4324,23.4422,164700.0
2012-07-03 10:30:00,23.87,23.91,23.81,23.82,193800.0,23.4324,23.4716,23.3735,23.3833,193800.0
2012-07-03 11:00:00,23.83,23.83,23.78,23.8,200900.0,23.3931,23.3931,23.344,23.3637,200900.0
2012-07-03 11:30:00,23.8,23.81,23.76,23.77,139000.0,23.3637,23.3735,23.3244,23.3342,139000.0
2012-07-03 12:00:00,23.77,23.78,23.71,23.73,153300.0,23.3342,23.344,23.2753,23.2949,153300.0
2012-07-03 12:30:00,23.73,23.73,23.62,23.65,357000.0,23.2949,23.2949,23.187,23.2164,357000.0
2012-07-05 09:30:00,23.63,23.81,23.6,23.65,175700.0,23.1968,23.3735,23.1673,23.2164,175700.0
2012-07-05 10:00:00,23.65,23.65,23.53,23.53,153200.0,23.2164,23.2164,23.0986,23.0986,153200.0
2012-07-05 10:30:00,23.53,23.59,23.5,23.55,156600.0,23.0986,23.1575,23.0692,23.1182,156600.0
2012-07-05 11:00:00,23.56,23.6,23.53,23.59,181300.0,23.1281,23.1673,23.0986,23.1575,181300.0
2012-07-05 11:30:00,23.59,23.61,23.54,23.58,133800.0,23.1575,23.1771,23.1084,23.1477,133800.0
2012-07-05 12:00:00,23.57,23.64,23.56,23.61,110600.0,23.1379,23.2066,23.1281,23.1771,110600.0
2012-07-05 12:30:00,23.61,23.68,23.58,23.65,62400.0,23.1771,23.2459,23.1477,23.2164,62400.0
2012-07-05 13:00:00,23.65,23.76,23.64,23.75,82300.0,23.2164,23.3244,23.2066,23.3146,82300.0
2012-07-05 13:30:00,23.76,23.83,23.71,23.83,204000.0,23.3244,23.3931,23.2753,23.3931,204000.0
2012-07-05 14:00:00,23.83,23.93,23.81,23.9,157000.0,23.3931,23.4913,23.3735,23.4618,157000.0
2012-07-05 14:30:00,23.9,23.9,23.88,23.89,83300.0,23.4618,23.4618,23.4422,23.452,83300.0
2012-07-05 15:00:00,23.89,23.93,23.84,23.9,153400.0,23.452,23.4913,23.4029,23.4618,153400.0
2012-07-05 15:30:00,23.9,23.95,23.82,23.83,372500.0,23.4618,23.5109,23.3833,23.3931,372500.0
2012-07-06 09:30:00,23.55,23.63,23.48,23.6,113000.0,23.1182,23.1968,23.0495,23.1673,113000.0
2012-07-06 10:00:00,23.59,23.6,23.48,23.5,71400.0,23.1575,23.1673,23.0495,23.0692,71400.0
2012-07-06 10:30:00,23.51,23.52,23.44,23.46,55700.0,23.079,23.0888,23.0103,23.0299,55700.0
2012-07-06 11:00:00,23.46,23.5,23.42,23.42,48500.0,23.0299,23.0692,22.9906,22.9906,48500.0
2012-07-06 11:30:00,23.42,23.47,23.41,23.43,42100.0,22.9906,23.0397,22.9808,23.0004,42100.0
2012-07-06 12:00:00,23.43,23.48,23.41,23.45,42000.0,23.0004,23.0495,22.9808,23.0201,42000.0
2012-07-06 12:30:00,23.44,23.51,23.43,23.47,38800.0,23.0103,23.079,23.0004,23.0397,38800.0
2012-07-06 13:00:00,23.47,23.48,23.43,23.43,44200.0,23.0397,23.0495,23.0004,23.0004,44200.0
2012-07-06 13:30:00,23.43,23.45,23.38,23.43,40200.0,23.0004,23.0201,22.9514,23.0004,40200.0
2012-07-06 14:00:00,23.43,23.43,23.36,23.39,92600.0,23.0004,23.0004,22.9317,22.9612,92600.0
2012-07-06 14:30:00,23.39,23.48,23.39,23.44,40100.0,22.9612,23.0495,22.9612,23.0103,40100.0
2012-07-06 15:00:00,23.45,23.51,23.42,23.47,136800.0,23.0201,23.079,22.9906,23.0397,136800.0
2012-07-06 15:30:00,23.48,23.55,23.45,23.49,252700.0,23.0495,23.1182,23.0201,23.0593,252700.0
2012-07-09 09:30:00,23.52,23.53,23.36,23.39,36100.0,23.0888,23.0986,22.9317,22.9612,36100.0
2012-07-09 10:00:00,23.39,23.44,23.33,23.42,85400.0,22.9612,23.0103,22.9023,22.9906,85400.0
2012-07-09 10:30:00,23.43,23.52,23.41,23.46,113700.0,23.0004,23.0888,22.9808,23.0299,113700.0
2012-07-09 11:00:00,23.46,23.48,23.39,23.4,41400.0,23.0299,23.0495,22.9612,22.971,41400.0
2012-07-09 11:30:00,23.4,23.43,23.37,23.39,95900.0,22.971,23.0004,22.9415,22.9612,95900.0
2012-07-09 12:00:00,23.4,23.49,23.39,23.44,48500.0,22.971,23.0593,22.9612,23.0103,48500.0
2012-07-09 12:30:00,23.45,23.46,23.41,23.42,82000.0,23.0201,23.0299,22.9808,22.9906,82000.0
2012-07-09 13:00:00,23.42,23.49,23.41,23.49,34300.0,22.9906,23.0593,22.9808,23.0593,34300.0
2012-07-09 13:30:00,23.49,23.51,23.48,23.49,65500.0,23.0593,23.079,23.0495,23.0593,65500.0
2012-07-09 14:00:00,23.5,23.52,23.45,23.51,83900.0,23.0692,23.0888,23.0201,23.079,83900.0
2012-07-09 14:30:00,23.5,23.52,23.46,23.5,59100.0,23.0692,23.0888,23.0299,23.0692,59100.0
2012-07-09 15:00:00,23.5,23.52,23.46,23.49,115300.0,23.0692,23.0888,23.0299,23.0593,115300.0
2012-07-09 15:30:00,23.48,23.55,23.47,23.5,223200.0,23.0495,23.1182,23.0397,23.0692,223200.0
2012-07-10 09:30:00,23.62,23.71,23.51,23.54,81400.0,23.187,23.2753,23.079,23.1084,81400.0
2012-07-10 10:00:00,23.54,23.54,23.39,23.51,88500.0,23.1084,23.1084,22.9612,23.079,88500.0
2012-07-10 10:30:00,23.49,23.5,23.32,23.35,80000.0,23.0593,23.0692,22.8925,22.9219,80000.0
2012-07-10 11:00:00,23.35,23.36,23.3,23.34,86800.0,22.9219,22.9317,22.8728,22.9121,86800.0
2012-07-10 11:30:00,23.33,23.39,23.3,23.39,106300.0,22.9023,22.9612,22.8728,22.9612,106300.0
2012-07-10 12:00:00,23.39,23.4,23.33,23.36,32700.0,22.9612,22.971,22.9023,22.9317,32700.0
2012-07-10 12:30:00,23.36,23.48,23.35,23.42,122900.0,22.9317,23.0495,22.9219,22.9906,122900.0
2012-07-10 13:00:00,23.41,23.42,23.23,23.25,53700.0,22.9808,22.9906,22.8041,22.8237,53700.0
2012-07-10 13:30:00,23.26,23.27,23.16,23.17,64700.0,22.8336,22.8434,22.7354,22.7452,64700.0
2012-07-10 14:00:00,23.16,23.21,23.03,23.05,96500.0,22.7354,22.7845,22.6078,22.6274,96500.0
2012-07-10 14:30:00,23.05,23.09,22.98,23.02,84600.0,22.6274,22.6667,22.5587,22.598,84600.0
2012-07-10 15:00:00,23.02,23.09,22.98,23.0,90800.0,22.598,22.6667,22.5587,22.5783,90800.0
2012-07-10 15:30:00,23.0,23.11,22.98,23.09,189500.0,22.5783,22.6863,22.5587,22.6667,189500.0
2012-07-11 09:30:00,23.07,23.14,22.96,23.03,38900.0,22.647,22.7158,22.5391,22.6078,38900.0
2012-07-11 10:00:00,23.05,23.1,22.93,22.96,84900.0,22.6274,22.6765,22.5096,22.5391,84900.0
2012-07-11 10:30:00,22.96,22.99,22.81,22.82,100800.0,22.5391,22.5685,22.3918,22.4016,100800.0
2012-07-11 11:00:00,22.82,22.87,22.74,22.74,88800.0,22.4016,22.4507,22.3231,22.3231,88800.0
2012-07-11 11:30:00,22.75,22.84,22.67,22.67,145400.0,22.3329,22.4213,22.2544,22.2544,145400.0
2012-07-11 12:00:00,22.68,22.79,22.67,22.7,108500.0,22.2642,22.3722,22.2544,22.2838,108500.0
2012-07-11 12:30:00,22.71,22.71,22.68,22.71,44900.0,22.2936,22.2936,22.2642,22.2936,44900.0
2012-07-11 13:00:00,22.71,22.74,22.67,22.72,65400.0,22.2936,22.3231,22.2544,22.3035,65400.0
2012-07-11 13:30:00,22.73,22.76,22.7,22.7,61100.0,22.3133,22.3427,22.2838,22.2838,61100.0
2012-07-11 14:00:00,22.71,22.75,22.55,22.6,203200.0,22.2936,22.3329,22.1366,22.1857,203200.0
2012-07-11 14:30:00,22.6,22.68,22.55,22.63,74100.0,22.1857,22.2642,22.1366,22.2151,74100.0
2012-07-11 15:00:00,22.64,22.68,22.58,22.6,127300.0,22.2249,22.2642,22.166,22.1857,127300.0
2012-07-11 15:30:00,22.6,22.83,22.58,22.72,405000.0,22.1857,22.4114,22.166,22.3035,405000.0
2012-07-12 09:30:00,22.57,22.67,22.44,22.48,48700.0,22.1562,22.2544,22.0286,22.0679,48700.0
2012-07-12 10:00:00,22.5,22.58,22.46,22.52,39900.0,22.0875,22.166,22.0482,22.1071,39900.0
2012-07-12 10:30:00,22.53,22.59,22.45,22.55,58500.0,22.1169,22.1758,22.0384,22.1366,58500.0
2012-07-12 11:00:00,22.55,22.77,22.55,22.76,113800.0,22.1366,22.3525,22.1366,22.3427,113800.0
2012-07-12 11:30:00,22.76,22.99,22.76,22.91,170900.0,22.3427,22.5685,22.3427,22.49,170900.0
2012-07-12 12:00:00,22.9,23.0,22.87,22.88,87600.0,22.4802,22.5783,22.4507,22.4605,87600.0
2012-07-12 12:30:00,22.89,22.89,22.76,22.82,48200.0,22.4703,22.4703,22.3427,22.4016,48200.0
2012-07-12 13:00:00,22.84,23.0,22.81,22.96,65100.0,22.4213,22.5783,22.3918,22.5391,65100.0
2012-07-12 13:30:00,22.96,23.03,22.92,22.92,76600.0,22.5391,22.6078,22.4998,22.4998,76600.0
2012-07-12 14:00:00,22.92,23.12,22.91,23.12,192200.0,22.4998,22.6961,22.49,22.6961,192200.0
2012-07-12 14:30:00,23.13,23.18,23.09,23.1,172400.0,22.7059,22.755,22.6667,22.6765,172400.0
2012-07-12 15:00:00,23.1,23.18,23.06,23.11,242500.0,22.6765,22.755,22.6372,22.6863,242500.0
2012-07-12 15:30:00,23.1,23.18,23.08,23.1,403400.0,22.6765,22.755,22.6569,22.6765,403400.0
2012-07-13 09:30:00,23.08,23.31,23.07,23.18,97600.0,22.6569,22.8826,22.647,22.755,97600.0
2012-07-13 10:00:00,23.19,23.28,23.13,23.16,112900.0,22.7648,22.8532,22.7059,22.7354,112900.0
2012-07-13 10:30:00,23.16,23.2,23.14,23.16,43200.0,22.7354,22.7747,22.7158,22.7354,43200.0
2012-07-13 11:00:00,23.16,23.24,23.15,23.18,53100.0,22.7354,22.8139,22.7256,22.755,53100.0
2012-07-13 11:30:00,23.19,23.25,23.19,23.21,43900.0,22.7648,22.8237,22.7648,22.7845,43900.0
2012-07-13 12:00:00,23.21,23.23,23.17,23.2,52100.0,22.7845,22.8041,22.7452,22.7747,52100.0
2012-07-13 12:30:00,23.2,23.28,23.2,23.24,36200.0,22.7747,22.8532,22.7747,22.8139,36200.0
2012-07-13 13:00:00,23.25,23.28,23.24,23.28,44100.0,22.8237,22.8532,22.8139,22.8532,44100.0
2012-07-13 13:30:00,23.28,23.32,23.26,23.32,43800.0,22.8532,22.8925,22.8336,22.8925,43800.0
2012-07-13 14:00:00,23.32,23.35,23.31,23.33,51700.0,22.8925,22.9219,22.8826,22.9023,51700.0
2012-07-13 14:30:00,23.32,23.37,23.32,23.36,47700.0,22.8925,22.9415,22.8925,22.9317,47700.0
2012-07-13 15:00:00,23.36,23.41,23.36,23.37,70200.0,22.9317,22.9808,22.9317,22.9415,70200.0
2012-07-13 15:30:00,23.36,23.42,23.33,23.39,305500.0,22.9317,22.9906,22.9023,22.9612,305500.0
2012-07-16 09:30:00,23.3,23.4,23.12,23.18,97900.0,22.8728,22.971,22.6961,22.755,97900.0
2012-07-16 10:00:00,23.18,23.31,23.13,23.29,121300.0,22.755,22.8826,22.7059,22.863,121300.0
2012-07-16 10:30:00,23.29,23.38,23.26,23.28,62600.0,22.863,22.9514,22.8336,22.8532,62600.0
2012-07-16 11:00:00,23.28,23.34,23.25,23.3,66300.0,22.8532,22.9121,22.8237,22.8728,66300.0
2012-07-16 11:30:00,23.3,23.3,23.25,23.25,25900.0,22.8728,22.8728,22.8237,22.8237,25900.0
2012-07-16 12:00:00,23.25,23.28,23.24,23.26,64600.0,22.8237,22.8532,22.8139,22.8336,64600.0
2012-07-16 12:30:00,23.27,23.31,23.25,23.29,31300.0,22.8434,22.8826,22.8237,22.863,31300.0
2012-07-16 13:00:00,23.29,23.31,23.25,23.26,26600.0,22.863,22.8826,22.8237,22.8336,26600.0
2012-07-16 13:30:00,23.27,23.3,23.25,23.25,40500.0,22.8434,22.8728,22.8237,22.8237,40500.0
2012-07-16 14:00:00,23.26,23.31,23.26,23.31,27600.0,22.8336,22.8826,22.8336,22.8826,27600.0
2012-07-16 14:30:00,23.31,23.32,23.25,23.26,56700.0,22.8826,22.8925,22.8237,22.8336,56700.0
2012-07-16 15:00:00,23.26,23.29,23.25,23.28,134000.0,22.8336,22.863,22.8237,22.8532,134000.0
2012-07-16 15:30:00,23.27,23.27,23.21,23.27,277000.0,22.8434,22.8434,22.7845,22.8434,277000.0
2012-07-17 09:30:00,23.32,23.5,23.23,23.5,124200.0,22.8925,23.0692,22.8041,23.0692,124200.0
2012-07-17 10:00:00,23.5,23.5,23.3,23.38,54500.0,23.0692,23.0692,22.8728,22.9514,54500.0
2012-07-17 10:30:00,23.39,23.42,23.24,23.42,87900.0,22.9612,22.9906,22.8139,22.9906,87900.0
2012-07-17 11:00:00,23.41,23.46,23.34,23.35,52600.0,22.9808,23.0299,22.9121,22.9219,52600.0
2012-07-17 11:30:00,23.35,23.48,23.33,23.48,68100.0,22.9219,23.0495,22.9023,23.0495,68100.0
2012-07-17 12:00:00,23.49,23.51,23.44,23.48,85600.0,23.0593,23.079,23.0103,23.0495,85600.0
2012-07-17 12:30:00,23.48,23.5,23.42,23.43,31300.0,23.0495,23.0692,22.9906,23.0004,31300.0
2012-07-17 13:00:00,23.43,23.46,23.37,23.41,74500.0,23.0004,23.0299,22.9415,22.9808,74500.0
2012-07-17 13:30:00,23.41,23.51,23.41,23.48,43400.0,22.9808,23.079,22.9808,23.0495,43400.0
2012-07-17 14:00:00,23.48,23.5,23.47,23.5,61300.0,23.0495,23.0692,23.0397,23.0692,61300.0
2012-07-17 14:30:00,23.5,23.55,23.49,23.52,103800.0,23.0692,23.1182,23.0593,23.0888,103800.0
2012-07-17 15:00:00,23.51,23.52,23.47,23.47,92400.0,23.079,23.0888,23.0397,23.0397,92400.0
2012-07-17 15:30:00,23.47,23.55,23.44,23.52,223200.0,23.0397,23.1182,23.0103,23.0888,223200.0
2012-07-18 09:30:00,23.38,23.59,23.33,23.53,54100.0,22.9514,23.1575,22.9023,23.0986,54100.0
2012-07-18 10:00:00,23.53,23.64,23.5,23.5,80400.0,23.0986,23.2066,23.0692,23.0692,80400.0
2012-07-18 10:30:00,23.5,23.51,23.39,23.48,121200.0,23.0692,23.079,22.9612,23.0495,121200.0
2012-07-18 11:00:00,23.48,23.49,23.37,23.45,76800.0,23.0495,23.0593,22.9415,23.0201,76800.0
2012-07-18 11:30:00,23.45,23.57,23.45,23.56,125300.0,23.0201,23.1379,23.0201,23.1281,125300.0
2012-07-18 12:00:00,23.55,23.61,23.53,23.58,88600.0,23.1182,23.1771,23.0986,23.1477,88600.0
2012-07-18 12:30:00,23.57,23.63,23.54,23.6,155300.0,23.1379,23.1968,23.1084,23.1673,155300.0
2012-07-18 13:00:00,23.59,23.6,23.49,23.49,51000.0,23.1575,23.1673,23.0593,23.0593,51000.0
2012-07-18 13:30:00,23.49,23.5,23.38,23.4,141400.0,23.0593,23.0692,22.9514,22.971,141400.0
2012-07-18 14:00:00,23.41,23.57,23.4,23.51,77500.0,22.9808,23.1379,22.971,23.079,77500.0
2012-07-18 14:30:00,23.52,23.52,23.4,23.5,69800.0,23.0888,23.0888,22.971,23.0692,69800.0
2012-07-18 15:00:00,23.5,23.56,23.48,23.49,220500.0,23.0692,23.1281,23.0495,23.0593,220500.0
2012-07-18 15:30:00,23.5,23.52,23.47,23.49,237900.0,23.0692,23.0888,23.0397,23.0593,237900.0
2012-07-19 09:30:00,22.98,23.12,22.72,22.91,291300.0,22.5587,22.6961,22.3035,22.49,291300.0
2012-07-19 10:00:00,22.9,22.9,22.47,22.6,303200.0,22.4802,22.4802,22.058,22.1857,303200.0
2012-07-19 10:30:00,22.6,22.71,22.51,22.51,210000.0,22.1857,22.2936,22.0973,22.0973,210000.0
2012-07-19 11:00:00,22.52,22.56,22.44,22.54,171400.0,22.1071,22.1464,22.0286,22.1268,171400.0
2012-07-19 11:30:00,22.55,22.61,22.38,22.39,156000.0,22.1366,22.1955,21.9697,21.9795,156000.0
2012-07-19 12:00:00,22.39,22.42,22.29,22.29,189100.0,21.9795,22.009,21.8813,21.8813,189100.0
2012-07-19 12:30:00,22.3,22.39,22.3,22.37,175700.0,21.8912,21.9795,21.8912,21.9599,175700.0
2012-07-19 13:00:00,22.36,22.57,22.36,22.53,225900.0,21.9501,22.1562,21.9501,22.1169,225900.0
2012-07-19 13:30:00,22.53,22.54,22.39,22.46,210000.0,22.1169,22.1268,21.9795,22.0482,210000.0
2012-07-19 14:00:00,22.46,22.6,22.45,22.54,153400.0,22.0482,22.1857,22.0384,22.1268,153400.0
2012-07-19 14:30:00,22.54,22.69,22.54,22.69,120500.0,22.1268,22.274,22.1268,22.274,120500.0
2012-07-19 15:00:00,22.69,22.71,22.6,22.61,308500.0,22.274,22.2936,22.1857,22.1955,308500.0
2012-07-19 15:30:00,22.6,22.72,22.59,22.71,523100.0,22.1857,22.3035,22.1758,22.2936,523100.0
2012-07-20 09:30:00,22.46,22.46,22.1,22.21,334300.0,22.0482,22.0482,21.6948,21.8028,334300.0
2012-07-20 10:00:00,22.2,22.23,22.16,22.19,125800.0,21.793,21.8224,21.7537,21.7832,125800.0
2012-07-20 10:30:00,22.19,22.23,22.14,22.16,129400.0,21.7832,21.8224,21.7341,21.7537,129400.0
2012-07-20 11:00:00,22.16,22.23,22.12,22.14,124800.0,21.7537,21.8224,21.7145,21.7341,124800.0
2012-07-20 11:30:00,22.14,22.22,22.11,22.18,75600.0,21.7341,21.8126,21.7046,21.7734,75600.0
2012-07-20 12:00:00,22.18,22.18,22.1,22.1,117400.0,21.7734,21.7734,21.6948,21.6948,117400.0
2012-07-20 12:30:00,22.1,22.14,22.05,22.1,123900.0,21.6948,21.7341,21.6457,21.6948,123900.0
2012-07-20 13:00:00,22.1,22.1,22.01,22.01,61300.0,21.6948,21.6948,21.6065,21.6065,61300.0
2012-07-20 13:30:00,22.02,22.03,21.96,21.99,67100.0,21.6163,21.6261,21.5574,21.5868,67100.0
2012-07-20 14:00:00,22.0,22.07,21.98,22.05,151800.0,21.5967,21.6654,21.577,21.6457,151800.0
2012-07-20 14:30:00,22.05,22.06,22.03,22.05,98100.0,21.6457,21.6556,21.6261,21.6457,98100.0
2012-07-20 15:00:00,22.05,22.07,22.0,22.0,124500.0,21.6457,21.6654,21.5967,21.5967,124500.0
2012-07-20 15:30:00,22.0,22.02,21.96,22.0,426300.0,21.5967,21.6163,21.5574,21.5967,426300.0
2012-07-23 09:30:00,21.7,21.88,21.63,21.75,144800.0,21.3022,21.4789,21.2334,21.3512,144800.0
2012-07-23 10:00:00,21.74,21.81,21.7,21.79,69300.0,21.3414,21.4101,21.3022,21.3905,69300.0
2012-07-23 10:30:00,21.8,22.04,21.79,22.01,160800.0,21.4003,21.6359,21.3905,21.6065,160800.0
2012-07-23 11:00:00,22.02,22.18,22.02,22.18,143600.0,21.6163,21.7734,21.6163,21.7734,143600.0
2012-07-23 11:30:00,22.18,22.21,22.11,22.19,119300.0,21.7734,21.8028,21.7046,21.7832,119300.0
2012-07-23 12:00:00,22.19,22.21,22.15,22.16,98300.0,21.7832,21.8028,21.7439,21.7537,98300.0
2012-07-23 12:30:00,22.17,22.24,22.14,22.16,105600.0,21.7635,21.8323,21.7341,21.7537,105600.0
2012-07-23 13:00:00,22.16,22.22,22.13,22.16,134300.0,21.7537,21.8126,21.7243,21.7537,134300.0
2012-07-23 13:30:00,22.16,22.3,22.15,22.3,128600.0,21.7537,21.8912,21.7439,21.8912,128600.0
2012-07-23 14:00:00,22.29,22.39,22.27,22.27,101300.0,21.8813,21.9795,21.8617,21.8617,101300.0
2012-07-23 14:30:00,22.27,22.29,22.18,22.18,43400.0,21.8617,21.8813,21.7734,21.7734,43400.0
2012-07-23 15:00:00,22.18,22.28,22.13,22.26,77600.0,21.7734,21.8715,21.7243,21.8519,77600.0
2012-07-23 15:30:00,22.27,22.28,22.2,22.2,187000.0,21.8617,21.8715,21.793,21.793,187000.0
2012-07-24 09:30:00,22.24,22.36,22.22,22.31,128800.0,21.8323,21.9501,21.8126,21.901,128800.0
2012-07-24 10:00:00,22.31,22.34,22.25,22.26,167600.0,21.901,21.9304,21.8421,21.8519,167600.0
2012-07-24 10:30:00,22.25,22.38,22.25,22.38,167700.0,21.8421,21.9697,21.8421,21.9697,167700.0
2012-07-24 11:00:00,22.37,22.47,22.35,22.4,74400.0,21.9599,22.058,21.9402,21.9893,74400.0
2012-07-24 11:30:00,22.4,22.41,22.23,22.26,92400.0,21.9893,21.9991,21.8224,21.8519,92400.0
2012-07-24 12:00:00,22.26,22.26,22.14,22.18,84100.0,21.8519,21.8519,21.7341,21.7734,84100.0
2012-07-24 12:30:00,22.18,22.32,22.18,22.32,116000.0,21.7734,21.9108,21.7734,21.9108,116000.0
2012-07-24 13:00:00,22.33,22.33,22.29,22.31,86600.0,21.9206,21.9206,21.8813,21.901,86600.0
2012-07-24 13:30:00,22.3,22.31,22.19,22.19,84200.0,21.8912,21.901,21.7832,21.7832,84200.0
2012-07-24 14:00:00,22.19,22.2,22.11,22.12,105200.0,21.7832,21.793,21.7046,21.7145,105200.0
2012-07-24 14:30:00,22.11,22.15,22.03,22.04,72800.0,21.7046,21.7439,21.6261,21.6359,72800.0
2012-07-24 15:00:00,22.05,22.09,21.94,22.09,111400.0,21.6457,21.685,21.5378,21.685,111400.0
2012-07-24 15:30:00,22.09,22.11,21.98,22.06,320600.0,21.685,21.7046,21.577,21.6556,320600.0
2012-07-25 09:30:00,22.19,22.42,22.1,22.31,147700.0,21.7832,22.009,21.6948,21.901,147700.0
2012-07-25 10:00:00,22.3,22.3,22.15,22.24,118900.0,21.8912,21.8912,21.7439,21.8323,118900.0
2012-07-25 10:30:00,22.23,22.27,22.16,22.18,141900.0,21.8224,21.8617,21.7537,21.7734,141900.0
2012-07-25 11:00:00,22.18,22.22,22.16,22.16,199900.0,21.7734,21.8126,21.7537,21.7537,199900.0
2012-07-25 11:30:00,22.15,22.15,22.03,22.03,59100.0,21.7439,21.7439,21.6261,21.6261,59100.0
2012-07-25 12:00:00,22.04,22.08,21.96,22.0,60000.0,21.6359,21.6752,21.5574,21.5967,60000.0
2012-07-25 12:30:00,22.01,22.08,22.0,22.06,59100.0,21.6065,21.6752,21.5967,21.6556,59100.0
2012-07-25 13:00:00,22.05,22.18,22.05,22.17,47800.0,21.6457,21.7734,21.6457,21.7635,47800.0
2012-07-25 13:30:00,22.16,22.23,22.13,22.23,79000.0,21.7537,21.8224,21.7243,21.8224,79000.0
2012-07-25 14:00:00,22.22,22.31,22.2,22.3,77800.0,21.8126,21.901,21.793,21.8912,77800.0
2012-07-25 14:30:00,22.29,22.32,22.26,22.26,71400.0,21.8813,21.9108,21.8519,21.8519,71400.0
2012-07-25 15:00:00,22.26,22.26,22.09,22.14,74400.0,21.8519,21.8519,21.685,21.7341,74400.0
2012-07-25 15:30:00,22.14,22.15,22.06,22.12,178400.0,21.7341,21.7439,21.6556,21.7145,178400.0
2012-07-26 09:30:00,22.48,22.62,22.33,22.54,84600.0,22.0679,22.2053,21.9206,22.1268,84600.0
2012-07-26 10:00:00,22.53,22.62,22.45,22.48,86500.0,22.1169,22.2053,22.0384,22.0679,86500.0
2012-07-26 10:30:00,22.47,22.5,22.34,22.44,68200.0,22.058,22.0875,21.9304,22.0286,68200.0
2012-07-26 11:00:00,22.44,22.53,22.41,22.49,75200.0,22.0286,22.1169,21.9991,22.0777,75200.0
2012-07-26 11:30:00,22.49,22.52,22.42,22.52,72100.0,22.0777,22.1071,22.009,22.1071,72100.0
2012-07-26 12:00:00,22.51,22.55,22.47,22.54,61600.0,22.0973,22.1366,22.058,22.1268,61600.0
2012-07-26 12:30:00,22.53,22.63,22.52,22.62,63700.0,22.1169,22.2151,22.1071,22.2053,63700.0
2012-07-26 13:00:00,22.63,22.66,22.58,22.65,50600.0,22.2151,22.2446,22.166,22.2347,50600.0
2012-07-26 13:30:00,22.66,22.67,22.57,22.63,86000.0,22.2446,22.2544,22.1562,22.2151,86000.0
2012-07-26 14:00:00,22.62,22.65,22.59,22.63,43900.0,22.2053,22.2347,22.1758,22.2151,43900.0
2012-07-26 14:30:00,22.63,22.71,22.6,22.68,62500.0,22.2151,22.2936,22.1857,22.2642,62500.0
2012-07-26 15:00:00,22.67,22.71,22.65,22.71,60800.0,22.2544,22.2936,22.2347,22.2936,60800.0
2012-07-26 15:30:00,22.7,22.77,22.68,22.71,222900.0,22.2838,22.3525,22.2642,22.2936,222900.0
2012-07-27 09:30:00,22.83,22.85,22.67,22.72,59900.0,22.4114,22.4311,22.2544,22.3035,59900.0
2012-07-27 10:00:00,22.72,22.92,22.72,22.88,69600.0,22.3035,22.4998,22.3035,22.4605,69600.0
2012-07-27 10:30:00,22.88,23.04,22.87,23.04,50000.0,22.4605,22.6176,22.4507,22.6176,50000.0
2012-07-27 11:00:00,23.05,23.07,22.85,22.87,128200.0,22.6274,22.647,22.4311,22.4507,128200.0
2012-07-27 11:30:00,22.87,22.96,22.87,22.95,28000.0,22.4507,22.5391,22.4507,22.5292,28000.0
2012-07-27 12:00:00,22.96,22.97,22.86,22.89,74800.0,22.5391,22.5489,22.4409,22.4703,74800.0
2012-07-27 12:30:00,22.89,22.91,22.86,22.87,59600.0,22.4703,22.49,22.4409,22.4507,59600.0
2012-07-27 13:00:00,22.87,22.92,22.82,22.92,157100.0,22.4507,22.4998,22.4016,22.4998,157100.0
2012-07-27 13:30:00,22.93,23.01,22.9,23.01,306200.0,22.5096,22.5881,22.4802,22.5881,306200.0
2012-07-27 14:00:00,23.01,23.04,22.96,22.97,190500.0,22.5881,22.6176,22.5391,22.5489,190500.0
2012-07-27 14:30:00,22.98,23.14,22.98,23.12,134800.0,22.5587,22.7158,22.5587,22.6961,134800.0
2012-07-27 15:00:00,23.12,23.23,23.1,23.23,162600.0,22.6961,22.8041,22.6765,22.8041,162600.0
2012-07-27 15:30:00,23.23,23.27,23.13,23.15,196600.0,22.8041,22.8434,22.7059,22.7256,196600.0
2012-07-30 09:30:00,23.07,23.36,23.07,23.29,128900.0,22.647,22.9317,22.647,22.863,128900.0
2012-07-30 10:00:00,23.3,23.49,23.25,23.46,84600.0,22.8728,23.0593,22.8237,23.0299,84600.0
2012-07-30 10:30:00,23.46,23.46,23.18,23.19,127000.0,23.0299,23.0299,22.755,22.7648,127000.0
2012-07-30 11:00:00,23.19,23.28,23.17,23.21,53200.0,22.7648,22.8532,22.7452,22.7845,53200.0
2012-07-30 11:30:00,23.2,23.26,23.19,23.25,38700.0,22.7747,22.8336,22.7648,22.8237,38700.0
2012-07-30 12:00:00,23.25,23.26,23.18,23.25,72300.0,22.8237,22.8336,22.755,22.8237,72300.0
2012-07-30 12:30:00,23.25,23.3,23.22,23.25,44700.0,22.8237,22.8728,22.7943,22.8237,44700.0
2012-07-30 13:00:00,23.24,23.26,23.2,23.25,54200.0,22.8139,22.8336,22.7747,22.8237,54200.0
2012-07-30 13:30:00,23.25,23.32,23.22,23.22,59800.0,22.8237,22.8925,22.7943,22.7943,59800.0
2012-07-30 14:00:00,23.21,23.3,23.18,23.29,55700.0,22.7845,22.8728,22.755,22.863,55700.0
2012-07-30 14:30:00,23.29,23.31,23.26,23.29,49900.0,22.863,22.8826,22.8336,22.863,49900.0
2012-07-30 15:00:00,23.3,23.3,23.25,23.29,100800.0,22.8728,22.8728,22.8237,22.863,100800.0
2012-07-30 15:30:00,23.29,23.31,23.21,23.28,162100.0,22.863,22.8826,22.7845,22.8532,162100.0
2012-07-31 09:30:00,23.31,23.35,23.06,23.23,89700.0,22.8826,22.9219,22.6372,22.8041,89700.0
2012-07-31 10:00:00,23.24,23.32,23.09,23.21,107700.0,22.8139,22.8925,22.6667,22.7845,107700.0
2012-07-31 10:30:00,23.21,23.24,23.14,23.17,54800.0,22.7845,22.8139,22.7158,22.7452,54800.0
2012-07-31 11:00:00,23.16,23.17,23.06,23.07,93300.0,22.7354,22.7452,22.6372,22.647,93300.0
2012-07-31 11:30:00,23.07,23.08,23.01,23.03,64300.0,22.647,22.6569,22.5881,22.6078,64300.0
2012-07-31 12:00:00,23.03,23.03,22.94,22.95,65000.0,22.6078,22.6078,22.5194,22.5292,65000.0
2012-07-31 12:30:00,22.96,22.96,22.86,22.87,81800.0,22.5391,22.5391,22.4409,22.4507,81800.0
2012-07-31 13:00:00,22.87,22.93,22.85,22.93,88000.0,22.4507,22.5096,22.4311,22.5096,88000.0
2012-07-31 13:30:00,22.93,22.97,22.88,22.93,106800.0,22.5096,22.5489,22.4605,22.5096,106800.0
2012-07-31 14:00:00,22.93,23.15,22.92,23.05,217500.0,22.5096,22.7256,22.4998,22.6274,217500.0
2012-07-31 14:30:00,23.05,23.06,22.96,22.98,53400.0,22.6274,22.6372,22.5391,22.5587,53400.0
2012-07-31 15:00:00,22.98,23.02,22.92,23.01,71900.0,22.5587,22.598,22.4998,22.5881,71900.0
2012-07-31 15:30:00,23.01,23.04,22.97,22.98,233800.0,22.5881,22.6176,22.5489,22.5587,233800.0
2012-08-01 09:30:00,23.11,23.33,23.01,23.04,134400.0,22.6863,22.9023,22.5881,22.6176,134400.0
2012-08-01 10:00:00,23.02,23.06,22.83,22.84,129300.0,22.598,22.6372,22.4114,22.4213,129300.0
2012-08-01 10:30:00,22.85,23.0,22.73,22.8,205100.0,22.4311,22.5783,22.3133,22.382,205100.0
2012-08-01 11:00:00,22.79,22.81,22.69,22.72,129200.0,22.3722,22.3918,22.274,22.3035,129200.0
2012-08-01 11:30:00,22.72,22.72,22.64,22.69,95300.0,22.3035,22.3035,22.2249,22.274,95300.0
2012-08-01 12:00:00,22.69,22.71,22.63,22.69,90600.0,22.274,22.2936,22.2151,22.274,90600.0
2012-08-01 12:30:00,22.68,22.84,22.61,22.69,101200.0,22.2642,22.4213,22.1955,22.274,101200.0
2012-08-01 13:00:00,22.69,22.78,22.69,22.7,99800.0,22.274,22.3624,22.274,22.2838,99800.0
2012-08-01 13:30:00,22.7,22.76,22.59,22.6,177200.0,22.2838,22.3427,22.1758,22.1857,177200.0
2012-08-01 14:00:00,22.62,22.75,22.52,22.72,291500.0,22.2053,22.3329,22.1071,22.3035,291500.0
2012-08-01 14:30:00,22.71,22.71,22.55,22.63,142000.0,22.2936,22.2936,22.1366,22.2151,142000.0
2012-08-01 15:00:00,22.63,22.69,22.59,22.61,181700.0,22.2151,22.274,22.1758,22.1955,181700.0
2012-08-01 15:30:00,22.61,22.67,22.43,22.47,463500.0,22.1955,22.2544,22.0188,22.058,463500.0
2012-08-02 09:30:00,23.57,23.94,23.27,23.47,874500.0,23.1379,23.5011,22.8434,23.0397,874500.0
2012-08-02 10:00:00,23.47,23.93,23.44,23.7,606000.0,23.0397,23.4913,23.0103,23.2655,606000.0
2012-08-02 10:30:00,23.71,23.72,23.3,23.62,371700.0,23.2753,23.2851,22.8728,23.187,371700.0
2012-08-02 11:00:00,23.62,23.63,23.11,23.23,194800.0,23.187,23.1968,22.6863,22.8041,194800.0
2012-08-02 11:30:00,23.24,23.88,23.05,23.69,320800.0,22.8139,23.4422,22.6274,23.2557,320800.0
2012-08-02 12:00:00,23.68,23.91,23.54,23.75,124200.0,23.2459,23.4716,23.1084,23.3146,124200.0
2012-08-02 12:30:00,23.76,23.95,23.66,23.94,171900.0,23.3244,23.5109,23.2262,23.5011,171900.0
2012-08-02 13:00:00,23.94,24.11,23.72,23.82,458100.0,23.5011,23.668,23.2851,23.3833,458100.0
2012-08-02 13:30:00,23.78,23.98,23.75,23.78,116000.0,23.344,23.5404,23.3146,23.344,116000.0
2012-08-02 14:00:00,23.78,23.79,23.26,23.3,262800.0,23.344,23.3538,22.8336,22.8728,262800.0
2012-08-02 14:30:00,23.3,23.92,23.3,23.76,242900.0,22.8728,23.4815,22.8728,23.3244,242900.0
2012-08-02 15:00:00,23.77,23.9,23.69,23.87,196800.0,23.3342,23.4618,23.2557,23.4324,196800.0
2012-08-02 15:30:00,23.87,24.0,23.87,23.91,540100.0,23.4324,23.56,23.4324,23.4716,540100.0
2012-08-03 09:30:00,24.46,24.67,24.28,24.63,270900.0,24.0116,24.2177,23.8349,24.1784,270900.0
2012-08-03 10:00:00,24.64,24.75,24.43,24.44,144200.0,24.1883,24.2962,23.9821,23.9919,144200.0
2012-08-03 10:30:00,24.44,24.5,24.35,24.4,101800.0,23.9919,24.0508,23.9036,23.9527,101800.0
2012-08-03 11:00:00,24.4,24.81,24.35,24.68,219900.0,23.9527,24.3551,23.9036,24.2275,219900.0
2012-08-03 11:30:00,24.67,24.67,24.37,24.52,116900.0,24.2177,24.2177,23.9232,24.0705,116900.0
2012-08-03 12:00:00,24.51,24.59,24.44,24.54,71000.0,24.0606,24.1392,23.9919,24.0901,71000.0
2012-08-03 12:30:00,24.54,24.63,24.51,24.6,140500.0,24.0901,24.1784,24.0606,24.149,140500.0
2012-08-03 13:00:00,24.61,24.88,24.6,24.67,246700.0,24.1588,24.4239,24.149,24.2177,246700.0
2012-08-03 13:30:00,24.66,24.8,24.62,24.8,454300.0,24.2079,24.3453,24.1686,24.3453,454300.0
2012-08-03 14:00:00,24.8,24.86,24.79,24.82,155200.0,24.3453,24.4042,24.3355,24.365,155200.0
2012-08-03 14:30:00,24.82,24.84,24.77,24.78,165100.0,24.365,24.3846,24.3159,24.3257,165100.0
2012-08-03 15:00:00,24.78,24.8,24.69,24.7,172500.0,24.3257,24.3453,24.2373,24.2472,172500.0
2012-08-03 15:30:00,24.69,24.75,24.61,24.71,417000.0,24.2373,24.2962,24.1588,24.257,417000.0
2012-08-06 09:30:00,24.87,24.93,24.35,24.5,171000.0,24.414,24.4729,23.9036,24.0508,171000.0
2012-08-06 10:00:00,24.51,24.85,24.5,24.83,171000.0,24.0606,24.3944,24.0508,24.3748,171000.0
2012-08-06 10:30:00,24.83,24.83,24.68,24.74,122300.0,24.3748,24.3748,24.2275,24.2864,122300.0
2012-08-06 11:00:00,24.73,24.8,24.67,24.71,241800.0,24.2766,24.3453,24.2177,24.257,241800.0
2012-08-06 11:30:00,24.69,24.73,24.6,24.64,110800.0,24.2373,24.2766,24.149,24.1883,110800.0
2012-08-06 12:00:00,24.65,24.69,24.56,24.64,114400.0,24.1981,24.2373,24.1097,24.1883,114400.0
2012-08-06 12:30:00,24.65,24.74,24.55,24.55,134100.0,24.1981,24.2864,24.0999,24.0999,134100.0
2012-08-06 13:00:00,24.55,24.56,24.39,24.48,175100.0,24.0999,24.1097,23.9428,24.0312,175100.0
2012-08-06 13:30:00,24.49,24.5,24.41,24.48,153100.0,24.041,24.0508,23.9625,24.0312,153100.0
2012-08-06 14:00:00,24.47,24.6,24.47,24.53,155700.0,24.0214,24.149,24.0214,24.0803,155700.0
2012-08-06 14:30:00,24.53,24.73,24.53,24.73,122800.0,24.0803,24.2766,24.0803,24.2766,122800.0
2012-08-06 15:00:00,24.72,24.75,24.62,24.73,149700.0,24.2668,24.2962,24.1686,24.2766,149700.0
2012-08-06 15:30:00,24.74,24.74,24.41,24.49,471200.0,24.2864,24.2864,23.9625,24.041,471200.0
2012-08-07 09:30:00,24.67,24.81,24.41,24.8,134800.0,24.2177,24.3551,23.9625,24.3453,134800.0
2012-08-07 10:00:00,24.81,24.89,24.67,24.83,98900.0,24.3551,24.4337,24.2177,24.3748,98900.0
2012-08-07 10:30:00,24.82,24.87,24.79,24.84,108300.0,24.365,24.414,24.3355,24.3846,108300.0
2012-08-07 11:00:00,24.85,24.99,24.83,24.99,111500.0,24.3944,24.5318,24.3748,24.5318,111500.0
2012-08-07 11:30:00,24.98,25.07,24.94,25.02,205100.0,24.522,24.6104,24.4828,24.5613,205100.0
2012-08-07 12:00:00,25.02,25.07,24.93,24.93,58700.0,24.5613,24.6104,24.4729,24.4729,58700.0
2012-08-07 12:30:00,24.92,24.94,24.85,24.86,88000.0,24.4631,24.4828,24.3944,24.4042,88000.0
2012-08-07 13:00:00,24.86,24.88,24.77,24.77,101400.0,24.4042,24.4239,24.3159,24.3159,101400.0
2012-08-07 13:30:00,24.78,24.88,24.76,24.8,72300.0,24.3257,24.4239,24.3061,24.3453,72300.0
2012-08-07 14:00:00,24.8,24.81,24.58,24.64,159100.0,24.3453,24.3551,24.1294,24.1883,159100.0
2012-08-07 14:30:00,24.64,24.73,24.6,24.6,101800.0,24.1883,24.2766,24.149,24.149,101800.0
2012-08-07 15:00:00,24.6,24.64,24.48,24.56,229600.0,24.149,24.1883,24.0312,24.1097,229600.0
2012-08-07 15:30:00,24.56,24.6,24.52,24.55,253400.0,24.1097,24.149,24.0705,24.0999,253400.0
2012-08-08 09:30:00,24.49,24.85,24.34,24.85,127200.0,24.041,24.3944,23.8938,24.3944,127200.0
2012-08-08 10:00:00,24.83,24.89,24.52,24.64,57000.0,24.3748,24.4337,24.0705,24.1883,57000.0
2012-08-08 10:30:00,24.62,24.75,24.57,24.7,103800.0,24.1686,24.2962,24.1195,24.2472,103800.0
2012-08-08 11:00:00,24.7,24.81,24.69,24.77,67700.0,24.2472,24.3551,24.2373,24.3159,67700.0
2012-08-08 11:30:00,24.77,24.83,24.64,24.64,53900.0,24.3159,24.3748,24.1883,24.1883,53900.0
2012-08-08 12:00:00,24.65,24.72,24.64,24.67,50700.0,24.1981,24.2668,24.1883,24.2177,50700.0
2012-08-08 12:30:00,24.66,24.69,24.61,24.69,39700.0,24.2079,24.2373,24.1588,24.2373,39700.0
2012-08-08 13:00:00,24.69,24.74,24.67,24.71,45800.0,24.2373,24.2864,24.2177,24.257,45800.0
2012-08-08 13:30:00,24.72,24.73,24.67,24.67,47300.0,24.2668,24.2766,24.2177,24.2177,47300.0
2012-08-08 14:00:00,24.68,24.71,24.64,24.7,41400.0,24.2275,24.257,24.1883,24.2472,41400.0
2012-08-08 14:30:00,24.69,24.73,24.64,24.68,129700.0,24.2373,24.2766,24.1883,24.2275,129700.0
2012-08-08 15:00:00,24.68,24.77,24.68,24.74,79800.0,24.2275,24.3159,24.2275,24.2864,79800.0
2012-08-08 15:30:00,24.74,24.79,24.72,24.75,170900.0,24.2864,24.3355,24.2668,24.2962,170900.0
2012-08-09 09:30:00,24.73,24.74,24.51,24.52,92200.0,24.2766,24.2864,24.0606,24.0705,92200.0
2012-08-09 10:00:00,24.53,24.64,24.5,24.54,128000.0,24.0803,24.1883,24.0508,24.0901,128000.0
2012-08-09 10:30:00,24.54,24.55,24.43,24.47,102400.0,24.0901,24.0999,23.9821,24.0214,102400.0
2012-08-09 11:00:00,24.48,24.55,24.42,24.43,54400.0,24.0312,24.0999,23.9723,23.9821,54400.0
2012-08-09 11:30:00,24.44,24.44,24.35,24.39,50700.0,23.9919,23.9919,23.9036,23.9428,50700.0
2012-08-09 12:00:00,24.39,24.43,24.39,24.4,40100.0,23.9428,23.9821,23.9428,23.9527,40100.0
2012-08-09 12:30:00,24.4,24.56,24.38,24.53,62100.0,23.9527,24.1097,23.933,24.0803,62100.0
2012-08-09 13:00:00,24.54,24.59,24.5,24.52,140800.0,24.0901,24.1392,24.0508,24.0705,140800.0
2012-08-09 13:30:00,24.52,24.54,24.45,24.45,28400.0,24.0705,24.0901,24.0017,24.0017,28400.0
2012-08-09 14:00:00,24.45,24.48,24.43,24.47,36200.0,24.0017,24.0312,23.9821,24.0214,36200.0
2012-08-09 14:30:00,24.47,24.53,24.47,24.52,31900.0,24.0214,24.0803,24.0214,24.0705,31900.0
2012-08-09 15:00:00,24.53,24.57,24.49,24.54,226200.0,24.0803,24.1195,24.041,24.0901,226200.0
2012-08-09 15:30:00,24.55,24.59,24.53,24.57,208400.0,24.0999,24.1392,24.0803,24.1195,208400.0
2012-08-10 09:30:00,24.49,24.51,24.3,24.45,76300.0,24.041,24.0606,23.8545,24.0017,76300.0
2012-08-10 10:00:00,24.46,24.57,24.38,24.5,184900.0,24.0116,24.1195,23.933,24.0508,184900.0
2012-08-10 10:30:00,24.5,24.57,24.42,24.5,102500.0,24.0508,24.1195,23.9723,24.0508,102500.0
2012-08-10 11:00:00,24.51,24.59,24.41,24.48,83600.0,24.0606,24.1392,23.9625,24.0312,83600.0
2012-08-10 11:30:00,24.49,24.6,24.46,24.59,72400.0,24.041,24.149,24.0116,24.1392,72400.0
2012-08-10 12:00:00,24.58,24.65,24.54,24.65,84100.0,24.1294,24.1981,24.0901,24.1981,84100.0
2012-08-10 12:30:00,24.65,24.73,24.65,24.68,68400.0,24.1981,24.2766,24.1981,24.2275,68400.0
2012-08-10 13:00:00,24.68,24.72,24.67,24.71,59700.0,24.2275,24.2668,24.2177,24.257,59700.0
2012-08-10 13:30:00,24.71,24.76,24.69,24.71,70500.0,24.257,24.3061,24.2373,24.257,70500.0
2012-08-10 14:00:00,24.7,24.74,24.69,24.73,65300.0,24.2472,24.2864,24.2373,24.2766,65300.0
2012-08-10 14:30:00,24.73,24.76,24.69,24.75,90300.0,24.2766,24.3061,24.2373,24.2962,90300.0
2012-08-10 15:00:00,24.75,24.78,24.74,24.75,101700.0,24.2962,24.3257,24.2864,24.2962,101700.0
2012-08-10 15:30:00,24.74,24.78,24.71,24.76,327600.0,24.2864,24.3257,24.257,24.3061,327600.0
2012-08-13 09:30:00,24.64,24.82,24.53,24.54,56100.0,24.1883,24.365,24.0803,24.0901,56100.0
2012-08-13 10:00:00,24.55,24.61,24.49,24.54,44500.0,24.0999,24.1588,24.041,24.0901,44500.0
2012-08-13 10:30:00,24.51,24.59,24.46,24.5,79300.0,24.0606,24.1392,24.0116,24.0508,79300.0
2012-08-13 11:00:00,24.5,24.54,24.44,24.44,56300.0,24.0508,24.0901,23.9919,23.9919,56300.0
2012-08-13 11:30:00,24.45,24.5,24.45,24.48,27100.0,24.0017,24.0508,24.0017,24.0312,27100.0
2012-08-13 12:00:00,24.48,24.49,24.44,24.44,33100.0,24.0312,24.041,23.9919,23.9919,33100.0
2012-08-13 12:30:00,24.45,24.53,24.44,24.53,55400.0,24.0017,24.0803,23.9919,24.0803,55400.0
2012-08-13 13:00:00,24.51,24.54,24.46,24.5,161300.0,24.0606,24.0901,24.0116,24.0508,161300.0
2012-08-13 13:30:00,24.5,24.53,24.47,24.49,59300.0,24.0508,24.0803,24.0214,24.041,59300.0
2012-08-13 14:00:00,24.5,24.51,24.42,24.47,91200.0,24.0508,24.0606,23.9723,24.0214,91200.0
2012-08-13 14:30:00,24.48,24.58,24.48,24.55,62900.0,24.0312,24.1294,24.0312,24.0999,62900.0
2012-08-13 15:00:00,24.56,24.59,24.51,24.51,64600.0,24.1097,24.1392,24.0606,24.0606,64600.0
2012-08-13 15:30:00,24.51,24.59,24.5,24.57,180300.0,24.0606,24.1392,24.0508,24.1195,180300.0
2012-08-14 09:30:00,24.62,24.74,24.48,24.49,141300.0,24.1686,24.2864,24.0312,24.041,141300.0
2012-08-14 10:00:00,24.49,24.53,24.39,24.44,178000.0,24.041,24.0803,23.9428,23.9919,178000.0
2012-08-14 10:30:00,24.45,24.51,24.44,24.5,129600.0,24.0017,24.0606,23.9919,24.0508,129600.0
2012-08-14 11:00:00,24.5,24.55,24.44,24.46,94200.0,24.0508,24.0999,23.9919,24.0116,94200.0
2012-08-14 11:30:00,24.46,24.52,24.44,24.51,56100.0,24.0116,24.0705,23.9919,24.0606,56100.0
2012-08-14 12:00:00,24.51,24.61,24.5,24.59,64800.0,24.0606,24.1588,24.0508,24.1392,64800.0
2012-08-14 12:30:00,24.6,24.65,24.56,24.6,108400.0,24.149,24.1981,24.1097,24.149,108400.0
2012-08-14 13:00:00,24.6,24.61,24.53,24.55,50500.0,24.149,24.1588,24.0803,24.0999,50500.0
2012-08-14 13:30:00,24.54,24.57,24.52,24.55,88300.0,24.0901,24.1195,24.0705,24.0999,88300.0
2012-08-14 14:00:00,24.56,24.68,24.55,24.67,220200.0,24.1097,24.2275,24.0999,24.2177,220200.0
2012-08-14 14:30:00,24.67,24.68,24.63,24.65,74800.0,24.2177,24.2275,24.1784,24.1981,74800.0
2012-08-14 15:00:00,24.65,24.65,24.59,24.61,188200.0,24.1981,24.1981,24.1392,24.1588,188200.0
2012-08-14 15:30:00,24.61,24.61,24.47,24.55,248700.0,24.1588,24.1588,24.0214,24.0999,248700.0
2012-08-15 09:30:00,24.57,24.75,24.41,24.71,43400.0,24.1195,24.2962,23.9625,24.257,43400.0
2012-08-15 10:00:00,24.69,24.75,24.56,24.59,32400.0,24.2373,24.2962,24.1097,24.1392,32400.0
2012-08-15 10:30:00,24.59,24.73,24.58,24.72,42700.0,24.1392,24.2766,24.1294,24.2668,42700.0
2012-08-15 11:00:00,24.72,24.72,24.64,24.67,55800.0,24.2668,24.2668,24.1883,24.2177,55800.0
2012-08-15 11:30:00,24.67,24.69,24.63,24.67,18300.0,24.2177,24.2373,24.1784,24.2177,18300.0
2012-08-15 12:00:00,24.67,24.72,24.66,24.71,19200.0,24.2177,24.2668,24.2079,24.257,19200.0
2012-08-15 12:30:00,24.72,24.76,24.71,24.75,19900.0,24.2668,24.3061,24.257,24.2962,19900.0
2012-08-15 13:00:00,24.75,24.76,24.7,24.72,22600.0,24.2962,24.3061,24.2472,24.2668,22600.0
2012-08-15 13:30:00,24.72,24.79,24.71,24.78,40200.0,24.2668,24.3355,24.257,24.3257,40200.0
2012-08-15 14:00:00,24.77,24.78,24.73,24.75,39300.0,24.3159,24.3257,24.2766,24.2962,39300.0
2012-08-15 14:30:00,24.76,24.81,24.76,24.78,34700.0,24.3061,24.3551,24.3061,24.3257,34700.0
2012-08-15 15:00:00,24.79,24.8,24.72,24.74,50100.0,24.3355,24.3453,24.2668,24.2864,50100.0
2012-08-15 15:30:00,24.74,24.79,24.71,24.77,114100.0,24.2864,24.3355,24.257,24.3159,114100.0
2012-08-16 09:30:00,24.76,24.89,24.66,24.75,72300.0,24.3061,24.4337,24.2079,24.2962,72300.0
2012-08-16 10:00:00,24.74,24.82,24.66,24.71,54200.0,24.2864,24.365,24.2079,24.257,54200.0
2012-08-16 10:30:00,24.71,24.83,24.69,24.81,50000.0,24.257,24.3748,24.2373,24.3551,50000.0
2012-08-16 11:00:00,24.82,24.91,24.79,24.89,56500.0,24.365,24.4533,24.3355,24.4337,56500.0
2012-08-16 11:30:00,24.89,25.04,24.85,25.03,102100.0,24.4337,24.5809,24.3944,24.5711,102100.0
2012-08-16 12:00:00,25.03,25.05,25.0,25.03,98700.0,24.5711,24.5907,24.5417,24.5711,98700.0
2012-08-16 12:30:00,25.02,25.09,25.0,25.09,65000.0,24.5613,24.63,24.5417,24.63,65000.0
2012-08-16 13:00:00,25.08,25.11,25.07,25.08,57300.0,24.6202,24.6496,24.6104,24.6202,57300.0
2012-08-16 13:30:00,25.07,25.1,24.98,24.99,107000.0,24.6104,24.6398,24.522,24.5318,107000.0
2012-08-16 14:00:00,24.99,25.09,24.98,25.07,51000.0,24.5318,24.63,24.522,24.6104,51000.0
2012-08-16 14:30:00,25.07,25.14,25.04,25.05,339100.0,24.6104,24.6791,24.5809,24.5907,339100.0
2012-08-16 15:00:00,25.05,25.09,25.02,25.03,108600.0,24.5907,24.63,24.5613,24.5711,108600.0
2012-08-16 15:30:00,25.04,25.08,25.01,25.08,185600.0,24.5809,24.6202,24.5515,24.6202,185600.0
2012-08-17 09:30:00,25.16,25.16,24.94,25.0,154200.0,24.6987,24.6987,24.4828,24.5417,154200.0
2012-08-17 10:00:00,24.99,25.0,24.68,24.73,224700.0,24.5318,24.5417,24.2275,24.2766,224700.0
2012-08-17 10:30:00,24.72,24.83,24.62,24.8,129800.0,24.2668,24.3748,24.1686,24.3453,129800.0
2012-08-17 11:00:00,24.8,24.82,24.73,24.82,102900.0,24.3453,24.365,24.2766,24.365,102900.0
2012-08-17 11:30:00,24.81,24.9,24.79,24.88,81300.0,24.3551,24.4435,24.3355,24.4239,81300.0
2012-08-17 12:00:00,24.89,24.89,24.82,24.83,53600.0,24.4337,24.4337,24.365,24.3748,53600.0
2012-08-17 12:30:00,24.84,24.88,24.77,24.84,187700.0,24.3846,24.4239,24.3159,24.3846,187700.0
2012-08-17 13:00:00,24.84,24.91,24.78,24.83,346500.0,24.3846,24.4533,24.3257,24.3748,346500.0
2012-08-17 13:30:00,24.83,24.86,24.78,24.8,76900.0,24.3748,24.4042,24.3257,24.3453,76900.0
2012-08-17 14:00:00,24.81,24.86,24.8,24.83,83500.0,24.3551,24.4042,24.3453,24.3748,83500.0
2012-08-17 14:30:00,24.83,24.87,24.81,24.86,150900.0,24.3748,24.414,24.3551,24.4042,150900.0
2012-08-17 15:00:00,24.86,24.94,24.85,24.93,75500.0,24.4042,24.4828,24.3944,24.4729,75500.0
2012-08-17 15:30:00,24.94,25.0,24.88,24.97,230000.0,24.4828,24.5417,24.4239,24.5122,230000.0
2012-08-20 09:30:00,24.9,24.93,24.72,24.75,161600.0,24.4435,24.4729,24.2668,24.2962,161600.0
2012-08-20 10:00:00,24.77,24.78,24.66,24.71,46500.0,24.3159,24.3257,24.2079,24.257,46500.0
2012-08-20 10:30:00,24.71,24.73,24.67,24.71,44500.0,24.257,24.2766,24.2177,24.257,44500.0
2012-08-20 11:00:00,24.7,24.73,24.66,24.68,35200.0,24.2472,24.2766,24.2079,24.2275,35200.0
2012-08-20 11:30:00,24.68,24.7,24.64,24.66,41800.0,24.2275,24.2472,24.1883,24.2079,41800.0
2012-08-20 12:00:00,24.66,24.67,24.61,24.61,27200.0,24.2079,24.2177,24.1588,24.1588,27200.0
2012-08-20 12:30:00,24.61,24.62,24.56,24.58,46300.0,24.1588,24.1686,24.1097,24.1294,46300.0
2012-08-20 13:00:00,24.57,24.61,24.56,24.56,59900.0,24.1195,24.1588,24.1097,24.1097,59900.0
2012-08-20 13:30:00,24.56,24.59,24.53,24.56,69100.0,24.1097,24.1392,24.0803,24.1097,69100.0
2012-08-20 14:00:00,24.56,24.68,24.54,24.67,86700.0,24.1097,24.2275,24.0901,24.2177,86700.0
2012-08-20 14:30:00,24.66,24.7,24.63,24.66,72700.0,24.2079,24.2472,24.1784,24.2079,72700.0
2012-08-20 15:00:00,24.66,24.68,24.63,24.66,54800.0,24.2079,24.2275,24.1784,24.2079,54800.0
2012-08-20 15:30:00,24.66,24.71,24.65,24.69,142400.0,24.2079,24.257,24.1981,24.2373,142400.0
2012-08-21 09:30:00,24.8,24.91,24.74,24.8,125500.0,24.3453,24.4533,24.2864,24.3453,125500.0
2012-08-21 10:00:00,24.81,24.89,24.81,24.85,101000.0,24.3551,24.4337,24.3551,24.3944,101000.0
2012-08-21 10:30:00,24.87,24.92,24.87,24.91,80700.0,24.414,24.4631,24.414,24.4533,80700.0
2012-08-21 11:00:00,24.91,24.96,24.86,24.87,98300.0,24.4533,24.5024,24.4042,24.414,98300.0
2012-08-21 11:30:00,24.88,24.9,24.79,24.81,112100.0,24.4239,24.4435,24.3355,24.3551,112100.0
2012-08-21 12:00:00,24.81,24.85,24.77,24.82,44000.0,24.3551,24.3944,24.3159,24.365,44000.0
2012-08-21 12:30:00,24.83,24.87,24.83,24.84,46800.0,24.3748,24.414,24.3748,24.3846,46800.0
2012-08-21 13:00:00,24.85,24.86,24.79,24.79,62900.0,24.3944,24.4042,24.3355,24.3355,62900.0
2012-08-21 13:30:00,24.8,24.8,24.72,24.78,119300.0,24.3453,24.3453,24.2668,24.3257,119300.0
2012-08-21 14:00:00,24.78,24.8,24.74,24.78,65200.0,24.3257,24.3453,24.2864,24.3257,65200.0
2012-08-21 14:30:00,24.78,24.8,24.75,24.79,42400.0,24.3257,24.3453,24.2962,24.3355,42400.0
2012-08-21 15:00:00,24.79,24.8,24.7,24.71,124100.0,24.3355,24.3453,24.2472,24.257,124100.0
2012-08-21 15:30:00,24.71,24.77,24.7,24.75,166200.0,24.257,24.3159,24.2472,24.2962,166200.0
2012-08-22 09:30:00,24.65,24.67,24.45,24.5,68100.0,24.1981,24.2177,24.0017,24.0508,68100.0
2012-08-22 10:00:00,24.5,24.53,24.4,24.48,60700.0,24.0508,24.0803,23.9527,24.0312,60700.0
2012-08-22 10:30:00,24.49,24.52,24.39,24.4,70300.0,24.041,24.0705,23.9428,23.9527,70300.0
2012-08-22 11:00:00,24.4,24.43,24.39,24.41,53700.0,23.9527,23.9821,23.9428,23.9625,53700.0
2012-08-22 11:30:00,24.41,24.43,24.38,24.42,23100.0,23.9625,23.9821,23.933,23.9723,23100.0
2012-08-22 12:00:00,24.42,24.43,24.3,24.34,39400.0,23.9723,23.9821,23.8545,23.8938,39400.0
2012-08-22 12:30:00,24.34,24.4,24.3,24.32,53000.0,23.8938,23.9527,23.8545,23.8741,53000.0
2012-08-22 13:00:00,24.32,24.35,24.29,24.34,53500.0,23.8741,23.9036,23.8447,23.8938,53500.0
2012-08-22 13:30:00,24.33,24.35,24.29,24.34,41200.0,23.8839,23.9036,23.8447,23.8938,41200.0
2012-08-22 14:00:00,24.34,24.46,24.32,24.35,62200.0,23.8938,24.0116,23.8741,23.9036,62200.0
2012-08-22 14:30:00,24.35,24.4,24.34,24.39,92000.0,23.9036,23.9527,23.8938,23.9428,92000.0
2012-08-22 15:00:00,24.39,24.43,24.34,24.41,195300.0,23.9428,23.9821,23.8938,23.9625,195300.0
2012-08-22 15:30:00,24.4,24.43,24.29,24.32,186000.0,23.9527,23.9821,23.8447,23.8741,186000.0
2012-08-23 09:30:00,24.34,24.6,24.34,24.5,121200.0,23.8938,24.149,23.8938,24.0508,121200.0
2012-08-23 10:00:00,24.5,24.65,24.45,24.65,158500.0,24.0508,24.1981,24.0017,24.1981,158500.0
2012-08-23 10:30:00,24.64,24.75,24.58,24.61,154800.0,24.1883,24.2962,24.1294,24.1588,154800.0
2012-08-23 11:00:00,24.61,24.62,24.44,24.48,151900.0,24.1588,24.1686,23.9919,24.0312,151900.0
2012-08-23 11:30:00,24.49,24.5,24.41,24.47,79100.0,24.041,24.0508,23.9625,24.0214,79100.0
2012-08-23 12:00:00,24.47,24.47,24.41,24.43,47200.0,24.0214,24.0214,23.9625,23.9821,47200.0
2012-08-23 12:30:00,24.43,24.48,24.36,24.38,38400.0,23.9821,24.0312,23.9134,23.933,38400.0
2012-08-23 13:00:00,24.39,24.39,24.24,24.28,102300.0,23.9428,23.9428,23.7956,23.8349,102300.0
2012-08-23 13:30:00,24.28,24.35,24.26,24.29,37900.0,23.8349,23.9036,23.8152,23.8447,37900.0
2012-08-23 14:00:00,24.3,24.35,24.25,24.26,51900.0,23.8545,23.9036,23.8054,23.8152,51900.0
2012-08-23 14:30:00,24.27,24.37,24.26,24.3,108500.0,23.825,23.9232,23.8152,23.8545,108500.0
2012-08-23 15:00:00,24.31,24.36,24.26,24.27,85400.0,23.8643,23.9134,23.8152,23.825,85400.0
2012-08-23 15:30:00,24.28,24.34,24.26,24.3,224300.0,23.8349,23.8938,23.8152,23.8545,224300.0
2012-08-24 09:30:00,24.24,24.36,24.23,24.23,56600.0,23.7956,23.9134,23.7858,23.7858,56600.0
2012-08-24 10:00:00,24.23,24.3,24.07,24.09,63400.0,23.7858,23.8545,23.6287,23.6483,63400.0
2012-08-24 10:30:00,24.09,24.21,24.06,24.16,57000.0,23.6483,23.7661,23.6189,23.7171,57000.0
2012-08-24 11:00:00,24.17,24.31,24.15,24.25,61300.0,23.7269,23.8643,23.7072,23.8054,61300.0
2012-08-24 11:30:00,24.26,24.27,24.17,24.22,186100.0,23.8152,23.825,23.7269,23.776,186100.0
2012-08-24 12:00:00,24.23,24.29,24.22,24.27,38500.0,23.7858,23.8447,23.776,23.825,38500.0
2012-08-24 12:30:00,24.26,24.29,24.25,24.26,20900.0,23.8152,23.8447,23.8054,23.8152,20900.0
2012-08-24 13:00:00,24.26,24.31,24.25,24.3,16600.0,23.8152,23.8643,23.8054,23.8545,16600.0
2012-08-24 13:30:00,24.3,24.33,24.25,24.26,50000.0,23.8545,23.8839,23.8054,23.8152,50000.0
2012-08-24 14:00:00,24.26,24.27,24.18,24.19,117900.0,23.8152,23.825,23.7367,23.7465,117900.0
2012-08-24 14:30:00,24.19,24.19,24.12,24.15,52700.0,23.7465,23.7465,23.6778,23.7072,52700.0
2012-08-24 15:00:00,24.16,24.2,24.13,24.2,100400.0,23.7171,23.7563,23.6876,23.7563,100400.0
2012-08-24 15:30:00,24.2,24.28,24.18,24.21,238500.0,23.7563,23.8349,23.7367,23.7661,238500.0
2012-08-27 09:30:00,24.32,24.33,24.11,24.11,45300.0,23.8741,23.8839,23.668,23.668,45300.0
2012-08-27 10:00:00,24.1,24.19,24.06,24.19,71700.0,23.6582,23.7465,23.6189,23.7465,71700.0
2012-08-27 10:30:00,24.19,24.22,24.14,24.18,58100.0,23.7465,23.776,23.6974,23.7367,58100.0
2012-08-27 11:00:00,24.19,24.25,24.18,24.22,64300.0,23.7465,23.8054,23.7367,23.776,64300.0
2012-08-27 11:30:00,24.23,24.24,24.16,24.18,33400.0,23.7858,23.7956,23.7171,23.7367,33400.0
2012-08-27 12:00:00,24.18,24.24,24.16,24.2,24000.0,23.7367,23.7956,23.7171,23.7563,24000.0
2012-08-27 12:30:00,24.2,24.24,24.14,24.21,108500.0,23.7563,23.7956,23.6974,23.7661,108500.0
2012-08-27 13:00:00,24.2,24.23,24.18,24.21,51700.0,23.7563,23.7858,23.7367,23.7661,51700.0
2012-08-27 13:30:00,24.2,24.21,24.14,24.2,35700.0,23.7563,23.7661,23.6974,23.7563,35700.0
2012-08-27 14:00:00,24.2,24.22,24.18,24.21,22100.0,23.7563,23.776,23.7367,23.7661,22100.0
2012-08-27 14:30:00,24.22,24.26,24.17,24.17,49100.0,23.776,23.8152,23.7269,23.7269,49100.0
2012-08-27 15:00:00,24.18,24.18,24.12,24.16,49700.0,23.7367,23.7367,23.6778,23.7171,49700.0
2012-08-27 15:30:00,24.15,24.17,24.1,24.13,191100.0,23.7072,23.7269,23.6582,23.6876,191100.0
2012-08-28 09:30:00,24.17,24.6,24.11,24.29,244900.0,23.7269,24.149,23.668,23.8447,244900.0
2012-08-28 10:00:00,24.28,24.35,24.12,24.33,142500.0,23.8349,23.9036,23.6778,23.8839,142500.0
2012-08-28 10:30:00,24.33,24.43,24.26,24.28,111200.0,23.8839,23.9821,23.8152,23.8349,111200.0
2012-08-28 11:00:00,24.28,24.34,24.23,24.25,30000.0,23.8349,23.8938,23.7858,23.8054,30000.0
2012-08-28 11:30:00,24.25,24.3,24.22,24.3,33700.0,23.8054,23.8545,23.776,23.8545,33700.0
2012-08-28 12:00:00,24.3,24.35,24.3,24.34,60300.0,23.8545,23.9036,23.8545,23.8938,60300.0
2012-08-28 12:30:00,24.34,24.38,24.32,24.36,76800.0,23.8938,23.933,23.8741,23.9134,76800.0
2012-08-28 13:00:00,24.37,24.38,24.33,24.34,66200.0,23.9232,23.933,23.8839,23.8938,66200.0
2012-08-28 13:30:00,24.34,24.36,24.29,24.29,54800.0,23.8938,23.9134,23.8447,23.8447,54800.0
2012-08-28 14:00:00,24.29,24.31,24.22,24.23,86900.0,23.8447,23.8643,23.776,23.7858,86900.0
2012-08-28 14:30:00,24.24,24.24,24.18,24.24,51300.0,23.7956,23.7956,23.7367,23.7956,51300.0
2012-08-28 15:00:00,24.24,24.29,24.2,24.22,90500.0,23.7956,23.8447,23.7563,23.776,90500.0
2012-08-28 15:30:00,24.23,24.26,24.2,24.21,145300.0,23.7858,23.8152,23.7563,23.7661,145300.0
2012-08-29 09:30:00,24.24,24.37,24.07,24.07,128300.0,23.7956,23.9232,23.6287,23.6287,128300.0
2012-08-29 10:00:00,24.07,24.17,24.06,24.11,116800.0,23.6287,23.7269,23.6189,23.668,116800.0
2012-08-29 10:30:00,24.12,24.12,23.91,23.95,78400.0,23.6778,23.6778,23.4716,23.5109,78400.0
2012-08-29 11:00:00,23.95,23.98,23.85,23.86,103300.0,23.5109,23.5404,23.4127,23.4226,103300.0
2012-08-29 11:30:00,23.87,23.95,23.87,23.88,63700.0,23.4324,23.5109,23.4324,23.4422,63700.0
2012-08-29 12:00:00,23.88,23.97,23.88,23.97,75600.0,23.4422,23.5305,23.4422,23.5305,75600.0
2012-08-29 12:30:00,23.97,24.01,23.89,23.89,74700.0,23.5305,23.5698,23.452,23.452,74700.0
2012-08-29 13:00:00,23.9,23.97,23.89,23.92,77400.0,23.4618,23.5305,23.452,23.4815,77400.0
2012-08-29 13:30:00,23.92,24.0,23.92,24.0,52400.0,23.4815,23.56,23.4815,23.56,52400.0
2012-08-29 14:00:00,24.0,24.01,23.99,24.0,40500.0,23.56,23.5698,23.5502,23.56,40500.0
2012-08-29 14:30:00,24.0,24.0,23.93,23.95,60000.0,23.56,23.56,23.4913,23.5109,60000.0
2012-08-29 15:00:00,23.95,23.95,23.83,23.91,104500.0,23.5109,23.5109,23.3931,23.4716,104500.0
2012-08-29 15:30:00,23.91,23.92,23.89,23.91,201800.0,23.4716,23.4815,23.452,23.4716,201800.0
2012-08-30 09:30:00,23.77,23.83,23.71,23.71,59300.0,23.3342,23.3931,23.2753,23.2753,59300.0
2012-08-30 10:00:00,23.71,23.74,23.64,23.65,48300.0,23.2753,23.3048,23.2066,23.2164,48300.0
2012-08-30 10:30:00,23.65,23.67,23.56,23.59,57900.0,23.2164,23.236,23.1281,23.1575,57900.0
2012-08-30 11:00:00,23.59,23.68,23.59,23.66,60000.0,23.1575,23.2459,23.1575,23.2262,60000.0
2012-08-30 11:30:00,23.67,23.68,23.63,23.63,17400.0,23.236,23.2459,23.1968,23.1968,17400.0
2012-08-30 12:00:00,23.63,23.65,23.61,23.62,15700.0,23.1968,23.2164,23.1771,23.187,15700.0
2012-08-30 12:30:00,23.62,23.68,23.62,23.67,15400.0,23.187,23.2459,23.187,23.236,15400.0
2012-08-30 13:00:00,23.68,23.7,23.65,23.68,27600.0,23.2459,23.2655,23.2164,23.2459,27600.0
2012-08-30 13:30:00,23.69,23.7,23.63,23.64,33900.0,23.2557,23.2655,23.1968,23.2066,33900.0
2012-08-30 14:00:00,23.65,23.65,23.62,23.64,36300.0,23.2164,23.2164,23.187,23.2066,36300.0
2012-08-30 14:30:00,23.64,23.65,23.61,23.64,31600.0,23.2066,23.2164,23.1771,23.2066,31600.0
2012-08-30 15:00:00,23.65,23.65,23.61,23.62,50400.0,23.2164,23.2164,23.1771,23.187,50400.0
2012-08-30 15:30:00,23.62,23.64,23.57,23.61,135500.0,23.187,23.2066,23.1379,23.1771,135500.0
2012-08-31 09:30:00,23.77,24.09,23.72,24.09,112700.0,23.3342,23.6483,23.2851,23.6483,112700.0
2012-08-31 10:00:00,24.09,24.1,23.88,24.01,148000.0,23.6483,23.6582,23.4422,23.5698,148000.0
2012-08-31 10:30:00,24.01,24.1,24.01,24.08,139200.0,23.5698,23.6582,23.5698,23.6385,139200.0
2012-08-31 11:00:00,24.08,24.16,23.9,23.96,203300.0,23.6385,23.7171,23.4618,23.5207,203300.0
2012-08-31 11:30:00,23.96,24.01,23.96,23.99,105100.0,23.5207,23.5698,23.5207,23.5502,105100.0
2012-08-31 12:00:00,23.99,24.0,23.89,23.94,90400.0,23.5502,23.56,23.452,23.5011,90400.0
2012-08-31 12:30:00,23.94,24.0,23.93,23.99,94700.0,23.5011,23.56,23.4913,23.5502,94700.0
2012-08-31 13:00:00,23.98,24.0,23.87,23.89,102100.0,23.5404,23.56,23.4324,23.452,102100.0
2012-08-31 13:30:00,23.89,23.96,23.89,23.94,78600.0,23.452,23.5207,23.452,23.5011,78600.0
2012-08-31 14:00:00,23.94,24.02,23.93,24.02,72100.0,23.5011,23.5796,23.4913,23.5796,72100.0
2012-08-31 14:30:00,24.02,24.08,24.0,24.07,129100.0,23.5796,23.6385,23.56,23.6287,129100.0
2012-08-31 15:00:00,24.07,24.1,24.03,24.08,168000.0,23.6287,23.6582,23.5894,23.6385,168000.0
2012-08-31 15:30:00,24.08,24.09,23.95,24.01,317600.0,23.6385,23.6483,23.5109,23.5698,317600.0
2012-09-04 09:30:00,23.98,24.13,23.89,24.1,105200.0,23.5404,23.6876,23.452,23.6582,105200.0
2012-09-04 10:00:00,24.1,24.14,23.93,24.02,104000.0,23.6582,23.6974,23.4913,23.5796,104000.0
2012-09-04 10:30:00,24.02,24.07,23.95,23.99,98900.0,23.5796,23.6287,23.5109,23.5502,98900.0
2012-09-04 11:00:00,23.99,24.04,23.96,24.02,72600.0,23.5502,23.5993,23.5207,23.5796,72600.0
2012-09-04 11:30:00,24.02,24.03,23.96,23.99,87200.0,23.5796,23.5894,23.5207,23.5502,87200.0
2012-09-04 12:00:00,23.99,23.99,23.94,23.96,47600.0,23.5502,23.5502,23.5011,23.5207,47600.0
2012-09-04 12:30:00,23.95,23.98,23.91,23.98,50600.0,23.5109,23.5404,23.4716,23.5404,50600.0
2012-09-04 13:00:00,23.98,24.0,23.96,23.99,48300.0,23.5404,23.56,23.5207,23.5502,48300.0
2012-09-04 13:30:00,23.99,24.0,23.93,23.93,51100.0,23.5502,23.56,23.4913,23.4913,51100.0
2012-09-04 14:00:00,23.94,24.09,23.94,24.09,84900.0,23.5011,23.6483,23.5011,23.6483,84900.0
2012-09-04 14:30:00,24.09,24.23,24.09,24.14,98700.0,23.6483,23.7858,23.6483,23.6974,98700.0
2012-09-04 15:00:00,24.15,24.15,24.1,24.13,108800.0,23.7072,23.7072,23.6582,23.6876,108800.0
2012-09-04 15:30:00,24.14,24.15,24.06,24.07,263600.0,23.6974,23.7072,23.6189,23.6287,263600.0
2012-09-05 09:30:00,24.06,24.1,23.95,23.99,46600.0,23.6189,23.6582,23.5109,23.5502,46600.0
2012-09-05 10:00:00,23.97,24.06,23.92,24.05,44700.0,23.5305,23.6189,23.4815,23.6091,44700.0
2012-09-05 10:30:00,24.06,24.1,23.96,23.96,82900.0,23.6189,23.6582,23.5207,23.5207,82900.0
2012-09-05 11:00:00,23.96,24.06,23.94,24.05,81700.0,23.5207,23.6189,23.5011,23.6091,81700.0
2012-09-05 11:30:00,24.05,24.06,24.0,24.02,63800.0,23.6091,23.6189,23.56,23.5796,63800.0
2012-09-05 12:00:00,24.02,24.15,24.0,24.15,57900.0,23.5796,23.7072,23.56,23.7072,57900.0
2012-09-05 12:30:00,24.15,24.17,24.09,24.09,44300.0,23.7072,23.7269,23.6483,23.6483,44300.0
2012-09-05 13:00:00,24.09,24.1,24.02,24.03,34800.0,23.6483,23.6582,23.5796,23.5894,34800.0
2012-09-05 13:30:00,24.02,24.02,23.93,24.01,47400.0,23.5796,23.5796,23.4913,23.5698,47400.0
2012-09-05 14:00:00,24.0,24.06,23.98,24.06,42300.0,23.56,23.6189,23.5404,23.6189,42300.0
2012-09-05 14:30:00,24.06,24.1,24.04,24.1,48500.0,23.6189,23.6582,23.5993,23.6582,48500.0
2012-09-05 15:00:00,24.09,24.09,24.01,24.03,88600.0,23.6483,23.6483,23.5698,23.5894,88600.0
2012-09-05 15:30:00,24.02,24.06,23.99,24.01,213600.0,23.5796,23.6189,23.5502,23.5698,213600.0
2012-09-06 09:30:00,24.21,24.47,24.21,24.45,94800.0,23.7661,24.0214,23.7661,24.0017,94800.0
2012-09-06 10:00:00,24.45,24.55,24.45,24.52,100800.0,24.0017,24.0999,24.0017,24.0705,100800.0
2012-09-06 10:30:00,24.51,24.65,24.51,24.63,90100.0,24.0606,24.1981,24.0606,24.1784,90100.0
2012-09-06 11:00:00,24.62,24.66,24.62,24.64,52800.0,24.1686,24.2079,24.1686,24.1883,52800.0
2012-09-06 11:30:00,24.64,24.74,24.62,24.73,105500.0,24.1883,24.2864,24.1686,24.2766,105500.0
2012-09-06 12:00:00,24.73,24.85,24.7,24.72,121200.0,24.2766,24.3944,24.2472,24.2668,121200.0
2012-09-06 12:30:00,24.72,24.76,24.72,24.72,29600.0,24.2668,24.3061,24.2668,24.2668,29600.0
2012-09-06 13:00:00,24.72,24.77,24.71,24.74,34000.0,24.2668,24.3159,24.257,24.2864,34000.0
2012-09-06 13:30:00,24.73,24.8,24.72,24.78,58600.0,24.2766,24.3453,24.2668,24.3257,58600.0
2012-09-06 14:00:00,24.78,24.8,24.74,24.79,55300.0,24.3257,24.3453,24.2864,24.3355,55300.0
2012-09-06 14:30:00,24.78,24.82,24.78,24.8,69700.0,24.3257,24.365,24.3257,24.3453,69700.0
2012-09-06 15:00:00,24.79,24.8,24.7,24.73,91400.0,24.3355,24.3453,24.2472,24.2766,91400.0
2012-09-06 15:30:00,24.72,24.78,24.71,24.77,223200.0,24.2668,24.3257,24.257,24.3159,223200.0
2012-09-07 09:30:00,24.81,24.92,24.76,24.79,69700.0,24.3551,24.4631,24.3061,24.3355,69700.0
2012-09-07 10:00:00,24.79,24.84,24.72,24.82,67100.0,24.3355,24.3846,24.2668,24.365,67100.0
2012-09-07 10:30:00,24.81,24.91,24.78,24.88,60200.0,24.3551,24.4533,24.3257,24.4239,60200.0
2012-09-07 11:00:00,24.88,24.89,24.82,24.87,67600.0,24.4239,24.4337,24.365,24.414,67600.0
2012-09-07 11:30:00,24.88,24.92,24.82,24.85,61200.0,24.4239,24.4631,24.365,24.3944,61200.0
2012-09-07 12:00:00,24.85,24.86,24.78,24.79,35700.0,24.3944,24.4042,24.3257,24.3355,35700.0
2012-09-07 12:30:00,24.79,24.84,24.79,24.82,35200.0,24.3355,24.3846,24.3355,24.365,35200.0
2012-09-07 13:00:00,24.83,24.83,24.78,24.78,50200.0,24.3748,24.3748,24.3257,24.3257,50200.0
2012-09-07 13:30:00,24.78,24.79,24.74,24.79,41600.0,24.3257,24.3355,24.2864,24.3355,41600.0
2012-09-07 14:00:00,24.78,24.79,24.75,24.75,51800.0,24.3257,24.3355,24.2962,24.2962,51800.0
2012-09-07 14:30:00,24.75,24.77,24.74,24.77,48500.0,24.2962,24.3159,24.2864,24.3159,48500.0
2012-09-07 15:00:00,24.77,24.77,24.71,24.71,72100.0,24.3159,24.3159,24.257,24.257,72100.0
2012-09-07 15:30:00,24.72,24.75,24.71,24.75,178800.0,24.2668,24.2962,24.257,24.2962,178800.0
2012-09-10 09:30:00,24.7,24.76,24.52,24.71,76100.0,24.2472,24.3061,24.0705,24.257,76100.0
2012-09-10 10:00:00,24.71,24.72,24.64,24.71,67800.0,24.257,24.2668,24.1883,24.257,67800.0
2012-09-10 10:30:00,24.72,24.84,24.72,24.81,66800.0,24.2668,24.3846,24.2668,24.3551,66800.0
2012-09-10 11:00:00,24.8,24.8,24.71,24.73,88500.0,24.3453,24.3453,24.257,24.2766,88500.0
2012-09-10 11:30:00,24.73,24.76,24.68,24.7,88600.0,24.2766,24.3061,24.2275,24.2472,88600.0
2012-09-10 12:00:00,24.69,24.7,24.65,24.66,39400.0,24.2373,24.2472,24.1981,24.2079,39400.0
2012-09-10 12:30:00,24.65,24.66,24.58,24.61,81100.0,24.1981,24.2079,24.1294,24.1588,81100.0
2012-09-10 13:00:00,24.62,24.7,24.62,24.69,52500.0,24.1686,24.2472,24.1686,24.2373,52500.0
2012-09-10 13:30:00,24.68,24.69,24.63,24.66,40000.0,24.2275,24.2373,24.1784,24.2079,40000.0
2012-09-10 14:00:00,24.67,24.69,24.61,24.62,71700.0,24.2177,24.2373,24.1588,24.1686,71700.0
2012-09-10 14:30:00,24.62,24.64,24.57,24.59,90100.0,24.1686,24.1883,24.1195,24.1392,90100.0
2012-09-10 15:00:00,24.59,24.6,24.55,24.55,90100.0,24.1392,24.149,24.0999,24.0999,90100.0
2012-09-10 15:30:00,24.55,24.55,24.46,24.46,261200.0,24.0999,24.0999,24.0116,24.0116,261200.0
2012-09-11 09:30:00,24.55,24.58,24.39,24.47,60200.0,24.0999,24.1294,23.9428,24.0214,60200.0
2012-09-11 10:00:00,24.48,24.49,24.27,24.31,175700.0,24.0312,24.041,23.825,23.8643,175700.0
2012-09-11 10:30:00,24.31,24.52,24.3,24.52,63700.0,23.8643,24.0705,23.8545,24.0705,63700.0
2012-09-11 11:00:00,24.52,24.58,24.47,24.57,71500.0,24.0705,24.1294,24.0214,24.1195,71500.0
2012-09-11 11:30:00,24.56,24.56,24.47,24.47,63900.0,24.1097,24.1097,24.0214,24.0214,63900.0
2012-09-11 12:00:00,24.48,24.49,24.44,24.47,46000.0,24.0312,24.041,23.9919,24.0214,46000.0
2012-09-11 12:30:00,24.46,24.51,24.4,24.41,171200.0,24.0116,24.0606,23.9527,23.9625,171200.0
2012-09-11 13:00:00,24.41,24.43,24.39,24.4,134100.0,23.9625,23.9821,23.9428,23.9527,134100.0
2012-09-11 13:30:00,24.41,24.53,24.39,24.5,103100.0,23.9625,24.0803,23.9428,24.0508,103100.0
2012-09-11 14:00:00,24.5,24.52,24.48,24.5,77300.0,24.0508,24.0705,24.0312,24.0508,77300.0
2012-09-11 14:30:00,24.49,24.5,24.44,24.5,85200.0,24.041,24.0508,23.9919,24.0508,85200.0
2012-09-11 15:00:00,24.5,24.51,24.47,24.5,57300.0,24.0508,24.0606,24.0214,24.0508,57300.0
2012-09-11 15:30:00,24.5,24.57,24.48,24.54,152600.0,24.0508,24.1195,24.0312,24.0901,152600.0
2012-09-12 09:30:00,24.7,24.8,24.55,24.65,133300.0,24.2472,24.3453,24.0999,24.1981,133300.0
2012-09-12 10:00:00,24.66,24.8,24.66,24.72,147700.0,24.2079,24.3453,24.2079,24.2668,147700.0
2012-09-12 10:30:00,24.71,24.75,24.57,24.57,215300.0,24.257,24.2962,24.1195,24.1195,215300.0
2012-09-12 11:00:00,24.58,24.65,24.53,24.64,111700.0,24.1294,24.1981,24.0803,24.1883,111700.0
2012-09-12 11:30:00,24.64,24.82,24.64,24.8,125500.0,24.1883,24.365,24.1883,24.3453,125500.0
2012-09-12 12:00:00,24.8,24.82,24.72,24.81,73600.0,24.3453,24.365,24.2668,24.3551,73600.0
2012-09-12 12:30:00,24.81,24.88,24.81,24.84,59100.0,24.3551,24.4239,24.3551,24.3846,59100.0
2012-09-12 13:00:00,24.84,24.93,24.83,24.9,70400.0,24.3846,24.4729,24.3748,24.4435,70400.0
2012-09-12 13:30:00,24.9,24.91,24.84,24.87,70100.0,24.4435,24.4533,24.3846,24.414,70100.0
2012-09-12 14:00:00,24.87,24.9,24.84,24.84,41800.0,24.414,24.4435,24.3846,24.3846,41800.0
2012-09-12 14:30:00,24.84,24.86,24.78,24.81,77300.0,24.3846,24.4042,24.3257,24.3551,77300.0
2012-09-12 15:00:00,24.81,24.87,24.77,24.86,97600.0,24.3551,24.414,24.3159,24.4042,97600.0
2012-09-12 15:30:00,24.85,24.89,24.81,24.88,197300.0,24.3944,24.4337,24.3551,24.4239,197300.0
2012-09-13 09:30:00,24.91,25.03,24.85,25.0,192200.0,24.4533,24.5711,24.3944,24.5417,192200.0
2012-09-13 10:00:00,25.0,25.03,24.95,25.0,110800.0,24.5417,24.5711,24.4926,24.5417,110800.0
2012-09-13 10:30:00,25.0,25.08,24.99,25.07,74400.0,24.5417,24.6202,24.5318,24.6104,74400.0
2012-09-13 11:00:00,25.07,25.17,25.07,25.17,77800.0,24.6104,24.7085,24.6104,24.7085,77800.0
2012-09-13 11:30:00,25.17,25.25,25.17,25.23,96000.0,24.7085,24.7871,24.7085,24.7674,96000.0
2012-09-13 12:00:00,25.23,25.25,25.15,25.24,97700.0,24.7674,24.7871,24.6889,24.7773,97700.0
2012-09-13 12:30:00,25.23,25.56,25.21,25.53,263000.0,24.7674,25.0914,24.7478,25.0619,263000.0
2012-09-13 13:00:00,25.53,25.81,25.48,25.81,246300.0,25.0619,25.3368,25.0129,25.3368,246300.0
2012-09-13 13:30:00,25.8,25.86,25.72,25.78,249000.0,25.327,25.3859,25.2485,25.3074,249000.0
2012-09-13 14:00:00,25.77,25.98,25.75,25.98,352200.0,25.2975,25.5037,25.2779,25.5037,352200.0
2012-09-13 14:30:00,25.97,25.98,25.69,25.7,247700.0,25.4939,25.5037,25.219,25.2288,247700.0
2012-09-13 15:00:00,25.71,25.71,25.6,25.65,158200.0,25.2386,25.2386,25.1307,25.1797,158200.0
2012-09-13 15:30:00,25.64,25.73,25.63,25.7,428900.0,25.1699,25.2583,25.1601,25.2288,428900.0
2012-09-14 09:30:00,25.67,25.96,25.65,25.88,159300.0,25.1994,25.4841,25.1797,25.4055,159300.0
2012-09-14 10:00:00,25.87,25.97,25.84,25.92,209100.0,25.3957,25.4939,25.3663,25.4448,209100.0
2012-09-14 10:30:00,25.92,25.97,25.85,25.9,219600.0,25.4448,25.4939,25.3761,25.4252,219600.0
2012-09-14 11:00:00,25.9,26.0,25.86,25.97,199800.0,25.4252,25.5233,25.3859,25.4939,199800.0
2012-09-14 11:30:00,25.98,26.07,25.89,25.89,356100.0,25.5037,25.592,25.4153,25.4153,356100.0
2012-09-14 12:00:00,25.88,25.99,25.85,25.98,145300.0,25.4055,25.5135,25.3761,25.5037,145300.0
2012-09-14 12:30:00,25.98,25.99,25.88,25.88,157500.0,25.5037,25.5135,25.4055,25.4055,157500.0
2012-09-14 13:00:00,25.88,25.93,25.85,25.87,147200.0,25.4055,25.4546,25.3761,25.3957,147200.0
2012-09-14 13:30:00,25.87,25.91,25.79,25.88,215800.0,25.3957,25.435,25.3172,25.4055,215800.0
2012-09-14 14:00:00,25.88,25.95,25.88,25.9,190200.0,25.4055,25.4742,25.4055,25.4252,190200.0
2012-09-14 14:30:00,25.9,25.96,25.83,25.94,121100.0,25.4252,25.4841,25.3564,25.4644,121100.0
2012-09-14 15:00:00,25.94,25.95,25.84,25.88,184400.0,25.4644,25.4742,25.3663,25.4055,184400.0
2012-09-14 15:30:00,25.88,25.89,25.78,25.83,375000.0,25.4055,25.4153,25.3074,25.3564,375000.0
2012-09-17 09:30:00,25.67,25.77,25.58,25.62,81200.0,25.1994,25.2975,25.111,25.1503,81200.0
2012-09-17 10:00:00,25.62,25.7,25.6,25.7,40600.0,25.1503,25.2288,25.1307,25.2288,40600.0
2012-09-17 10:30:00,25.69,25.71,25.55,25.6,36000.0,25.219,25.2386,25.0816,25.1307,36000.0
2012-09-17 11:00:00,25.6,25.6,25.56,25.57,37200.0,25.1307,25.1307,25.0914,25.1012,37200.0
2012-09-17 11:30:00,25.58,25.6,25.55,25.56,35600.0,25.111,25.1307,25.0816,25.0914,35600.0
2012-09-17 12:00:00,25.56,25.57,25.52,25.54,57900.0,25.0914,25.1012,25.0521,25.0718,57900.0
2012-09-17 12:30:00,25.55,25.56,25.49,25.49,59700.0,25.0816,25.0914,25.0227,25.0227,59700.0
2012-09-17 13:00:00,25.5,25.57,25.48,25.52,96200.0,25.0325,25.1012,25.0129,25.0521,96200.0
2012-09-17 13:30:00,25.51,25.55,25.48,25.53,52500.0,25.0423,25.0816,25.0129,25.0619,52500.0
2012-09-17 14:00:00,25.52,25.56,25.47,25.51,80000.0,25.0521,25.0914,25.003,25.0423,80000.0
2012-09-17 14:30:00,25.51,25.57,25.49,25.53,77100.0,25.0423,25.1012,25.0227,25.0619,77100.0
2012-09-17 15:00:00,25.53,25.6,25.5,25.54,202300.0,25.0619,25.1307,25.0325,25.0718,202300.0
2012-09-17 15:30:00,25.54,25.64,25.47,25.55,397200.0,25.0718,25.1699,25.003,25.0816,397200.0
2012-09-18 09:30:00,25.43,25.55,25.31,25.55,89900.0,24.9638,25.0816,24.846,25.0816,89900.0
2012-09-18 10:00:00,25.57,25.62,25.46,25.47,39800.0,25.1012,25.1503,24.9932,25.003,39800.0
2012-09-18 10:30:00,25.48,25.49,25.38,25.49,44900.0,25.0129,25.0227,24.9147,25.0227,44900.0
2012-09-18 11:00:00,25.49,25.57,25.49,25.54,37800.0,25.0227,25.1012,25.0227,25.0718,37800.0
2012-09-18 11:30:00,25.54,25.54,25.45,25.46,27900.0,25.0718,25.0718,24.9834,24.9932,27900.0
2012-09-18 12:00:00,25.46,25.48,25.41,25.43,30100.0,24.9932,25.0129,24.9441,24.9638,30100.0
2012-09-18 12:30:00,25.44,25.47,25.43,25.47,25500.0,24.9736,25.003,24.9638,25.003,25500.0
2012-09-18 13:00:00,25.47,25.49,25.43,25.48,38700.0,25.003,25.0227,24.9638,25.0129,38700.0
2012-09-18 13:30:00,25.47,25.5,25.44,25.47,29400.0,25.003,25.0325,24.9736,25.003,29400.0
2012-09-18 14:00:00,25.46,25.5,25.46,25.5,30800.0,24.9932,25.0325,24.9932,25.0325,30800.0
2012-09-18 14:30:00,25.49,25.5,25.44,25.44,34400.0,25.0227,25.0325,24.9736,24.9736,34400.0
2012-09-18 15:00:00,25.45,25.5,25.44,25.49,126300.0,24.9834,25.0325,24.9736,25.0227,126300.0
2012-09-18 15:30:00,25.49,25.5,25.44,25.5,150300.0,25.0227,25.0325,24.9736,25.0325,150300.0
2012-09-19 09:30:00,25.46,25.61,25.4,25.59,62300.0,24.9932,25.1405,24.9343,25.1208,62300.0
2012-09-19 10:00:00,25.6,25.74,25.58,25.6,81500.0,25.1307,25.2681,25.111,25.1307,81500.0
2012-09-19 10:30:00,25.6,25.7,25.55,25.63,45700.0,25.1307,25.2288,25.0816,25.1601,45700.0
2012-09-19 11:00:00,25.62,25.67,25.58,25.64,47500.0,25.1503,25.1994,25.111,25.1699,47500.0
2012-09-19 11:30:00,25.63,25.64,25.58,25.59,48200.0,25.1601,25.1699,25.111,25.1208,48200.0
2012-09-19 12:00:00,25.6,25.62,25.53,25.55,137800.0,25.1307,25.1503,25.0619,25.0816,137800.0
2012-09-19 12:30:00,25.56,25.56,25.42,25.44,158200.0,25.0914,25.0914,24.954,24.9736,158200.0
2012-09-19 13:00:00,25.44,25.45,25.37,25.38,143500.0,24.9736,24.9834,24.9049,24.9147,143500.0
2012-09-19 13:30:00,25.38,25.42,25.35,25.35,117700.0,24.9147,24.954,24.8852,24.8852,117700.0
2012-09-19 14:00:00,25.36,25.41,25.34,25.39,96400.0,24.8951,24.9441,24.8754,24.9245,96400.0
2012-09-19 14:30:00,25.39,25.42,25.38,25.42,95600.0,24.9245,24.954,24.9147,24.954,95600.0
2012-09-19 15:00:00,25.41,25.42,25.37,25.39,150000.0,24.9441,24.954,24.9049,24.9245,150000.0
2012-09-19 15:30:00,25.39,25.4,25.3,25.33,360800.0,24.9245,24.9343,24.8362,24.8656,360800.0
2012-09-20 09:30:00,25.13,25.21,24.97,25.04,177900.0,24.6693,24.7478,24.5122,24.5809,177900.0
2012-09-20 10:00:00,25.05,25.13,25.0,25.06,160900.0,24.5907,24.6693,24.5417,24.6006,160900.0
2012-09-20 10:30:00,25.06,25.13,25.03,25.11,133400.0,24.6006,24.6693,24.5711,24.6496,133400.0
2012-09-20 11:00:00,25.11,25.14,25.0,25.02,94000.0,24.6496,24.6791,24.5417,24.5613,94000.0
2012-09-20 11:30:00,25.02,25.03,25.0,25.0,98400.0,24.5613,24.5711,24.5417,24.5417,98400.0
2012-09-20 12:00:00,25.01,25.04,24.91,24.91,163500.0,24.5515,24.5809,24.4533,24.4533,163500.0
2012-09-20 12:30:00,24.91,24.94,24.79,24.8,194100.0,24.4533,24.4828,24.3355,24.3453,194100.0
2012-09-20 13:00:00,24.79,24.91,24.78,24.87,100800.0,24.3355,24.4533,24.3257,24.414,100800.0
2012-09-20 13:30:00,24.87,24.92,24.79,24.8,88000.0,24.414,24.4631,24.3355,24.3453,88000.0
2012-09-20 14:00:00,24.8,24.87,24.75,24.85,112000.0,24.3453,24.414,24.2962,24.3944,112000.0
2012-09-20 14:30:00,24.85,24.88,24.78,24.88,118400.0,24.3944,24.4239,24.3257,24.4239,118400.0
2012-09-20 15:00:00,24.87,24.9,24.82,24.87,178500.0,24.414,24.4435,24.365,24.414,178500.0
2012-09-20 15:30:00,24.87,24.96,24.86,24.94,224800.0,24.414,24.5024,24.4042,24.4828,224800.0
2012-09-21 09:30:00,24.87,24.9,24.74,24.86,397600.0,24.414,24.4435,24.2864,24.4042,397600.0
2012-09-21 10:00:00,24.86,25.1,24.83,25.1,91700.0,24.4042,24.6398,24.3748,24.6398,91700.0
2012-09-21 10:30:00,25.1,25.12,24.95,24.95,59400.0,24.6398,24.6595,24.4926,24.4926,59400.0
2012-09-21 11:00:00,24.95,24.98,24.91,24.93,59900.0,24.4926,24.522,24.4533,24.4729,59900.0
2012-09-21 11:30:00,24.93,24.95,24.92,24.93,21900.0,24.4729,24.4926,24.4631,24.4729,21900.0
2012-09-21 12:00:00,24.93,24.96,24.92,24.94,40100.0,24.4729,24.5024,24.4631,24.4828,40100.0
2012-09-21 12:30:00,24.94,24.95,24.89,24.91,57200.0,24.4828,24.4926,24.4337,24.4533,57200.0
2012-09-21 13:00:00,24.91,24.91,24.88,24.89,31400.0,24.4533,24.4533,24.4239,24.4337,31400.0
2012-09-21 13:30:00,24.89,24.98,24.89,24.96,79600.0,24.4337,24.522,24.4337,24.5024,79600.0
2012-09-21 14:00:00,24.97,24.97,24.93,24.94,87600.0,24.5122,24.5122,24.4729,24.4828,87600.0
2012-09-21 14:30:00,24.94,24.99,24.93,24.97,81300.0,24.4828,24.5318,24.4729,24.5122,81300.0
2012-09-21 15:00:00,24.96,24.98,24.92,24.94,140900.0,24.5024,24.522,24.4631,24.4828,140900.0
2012-09-21 15:30:00,24.95,24.98,24.87,24.89,575100.0,24.4926,24.522,24.414,24.4337,575100.0
2012-09-24 09:30:00,24.87,24.9,24.69,24.8,70200.0,24.414,24.4435,24.2373,24.3453,70200.0
2012-09-24 10:00:00,24.83,24.83,24.68,24.78,87600.0,24.3748,24.3748,24.2275,24.3257,87600.0
2012-09-24 10:30:00,24.79,24.9,24.78,24.89,63500.0,24.3355,24.4435,24.3257,24.4337,63500.0
2012-09-24 11:00:00,24.9,24.97,24.85,24.95,61800.0,24.4435,24.5122,24.3944,24.4926,61800.0
2012-09-24 11:30:00,24.96,25.03,24.96,24.99,61300.0,24.5024,24.5711,24.5024,24.5318,61300.0
2012-09-24 12:00:00,24.99,25.03,24.97,25.02,81400.0,24.5318,24.5711,24.5122,24.5613,81400.0
2012-09-24 12:30:00,25.01,25.07,24.96,25.07,63300.0,24.5515,24.6104,24.5024,24.6104,63300.0
2012-09-24 13:00:00,25.07,25.13,25.06,25.13,127700.0,24.6104,24.6693,24.6006,24.6693,127700.0
2012-09-24 13:30:00,25.12,25.14,25.09,25.13,129000.0,24.6595,24.6791,24.63,24.6693,129000.0
2012-09-24 14:00:00,25.13,25.14,25.08,25.1,203400.0,24.6693,24.6791,24.6202,24.6398,203400.0
2012-09-24 14:30:00,25.1,25.13,25.09,25.09,223600.0,24.6398,24.6693,24.63,24.63,223600.0
2012-09-24 15:00:00,25.1,25.11,25.07,25.11,90100.0,24.6398,24.6496,24.6104,24.6496,90100.0
2012-09-24 15:30:00,25.11,25.11,25.04,25.05,361400.0,24.6496,24.6496,24.5809,24.5907,361400.0
2012-09-25 09:30:00,25.18,25.22,25.07,25.12,80800.0,24.7184,24.7576,24.6104,24.6595,80800.0
2012-09-25 10:00:00,25.12,25.22,25.1,25.18,78200.0,24.6595,24.7576,24.6398,24.7184,78200.0
2012-09-25 10:30:00,25.18,25.28,25.17,25.26,69400.0,24.7184,24.8165,24.7085,24.7969,69400.0
2012-09-25 11:00:00,25.25,25.28,25.09,25.1,146700.0,24.7871,24.8165,24.63,24.6398,146700.0
2012-09-25 11:30:00,25.1,25.12,25.0,25.04,117000.0,24.6398,24.6595,24.5417,24.5809,117000.0
2012-09-25 12:00:00,25.04,25.07,24.97,25.0,82100.0,24.5809,24.6104,24.5122,24.5417,82100.0
2012-09-25 12:30:00,24.99,25.02,24.89,25.01,98500.0,24.5318,24.5613,24.4337,24.5515,98500.0
2012-09-25 13:00:00,25.0,25.02,24.95,24.98,92500.0,24.5417,24.5613,24.4926,24.522,92500.0
2012-09-25 13:30:00,24.97,25.05,24.95,24.99,99700.0,24.5122,24.5907,24.4926,24.5318,99700.0
2012-09-25 14:00:00,24.99,25.06,24.96,24.96,102500.0,24.5318,24.6006,24.5024,24.5024,102500.0
2012-09-25 14:30:00,24.97,24.97,24.83,24.83,200700.0,24.5122,24.5122,24.3748,24.3748,200700.0
2012-09-25 15:00:00,24.83,24.88,24.75,24.84,119000.0,24.3748,24.4239,24.2962,24.3846,119000.0
2012-09-25 15:30:00,24.84,24.85,24.71,24.74,200100.0,24.3846,24.3944,24.257,24.2864,200100.0
2012-09-26 09:30:00,24.75,24.89,24.72,24.85,90600.0,24.2962,24.4337,24.2668,24.3944,90600.0
2012-09-26 10:00:00,24.83,24.84,24.68,24.68,103600.0,24.3748,24.3846,24.2275,24.2275,103600.0
2012-09-26 10:30:00,24.68,24.72,24.57,24.63,92900.0,24.2275,24.2668,24.1195,24.1784,92900.0
2012-09-26 11:00:00,24.62,24.76,24.61,24.76,98100.0,24.1686,24.3061,24.1588,24.3061,98100.0
2012-09-26 11:30:00,24.75,24.79,24.71,24.72,97600.0,24.2962,24.3355,24.257,24.2668,97600.0
2012-09-26 12:00:00,24.72,24.78,24.69,24.7,78200.0,24.2668,24.3257,24.2373,24.2472,78200.0
2012-09-26 12:30:00,24.7,24.79,24.7,24.77,78900.0,24.2472,24.3355,24.2472,24.3159,78900.0
2012-09-26 13:00:00,24.77,24.8,24.74,24.77,69300.0,24.3159,24.3453,24.2864,24.3159,69300.0
2012-09-26 13:30:00,24.78,24.83,24.67,24.68,78100.0,24.3257,24.3748,24.2177,24.2275,78100.0
2012-09-26 14:00:00,24.69,24.79,24.69,24.75,61300.0,24.2373,24.3355,24.2373,24.2962,61300.0
2012-09-26 14:30:00,24.74,24.79,24.7,24.74,102400.0,24.2864,24.3355,24.2472,24.2864,102400.0
2012-09-26 15:00:00,24.73,24.78,24.71,24.73,154600.0,24.2766,24.3257,24.257,24.2766,154600.0
2012-09-26 15:30:00,24.74,24.76,24.68,24.72,182200.0,24.2864,24.3061,24.2275,24.2668,182200.0
2012-09-27 09:30:00,24.87,24.95,24.75,24.92,79600.0,24.414,24.4926,24.2962,24.4631,79600.0
2012-09-27 10:00:00,24.92,24.92,24.74,24.78,91400.0,24.4631,24.4631,24.2864,24.3257,91400.0
2012-09-27 10:30:00,24.79,24.85,24.78,24.8,79700.0,24.3355,24.3944,24.3257,24.3453,79700.0
2012-09-27 11:00:00,24.8,24.8,24.71,24.74,86500.0,24.3453,24.3453,24.257,24.2864,86500.0
2012-09-27 11:30:00,24.74,24.8,24.67,24.8,125600.0,24.2864,24.3453,24.2177,24.3453,125600.0
2012-09-27 12:00:00,24.79,24.9,24.79,24.87,101700.0,24.3355,24.4435,24.3355,24.414,101700.0
2012-09-27 12:30:00,24.88,24.89,24.84,24.85,53800.0,24.4239,24.4337,24.3846,24.3944,53800.0
2012-09-27 13:00:00,24.85,24.85,24.81,24.81,47400.0,24.3944,24.3944,24.3551,24.3551,47400.0
2012-09-27 13:30:00,24.81,24.83,24.79,24.82,94300.0,24.3551,24.3748,24.3355,24.365,94300.0
2012-09-27 14:00:00,24.82,24.86,24.78,24.83,88500.0,24.365,24.4042,24.3257,24.3748,88500.0
2012-09-27 14:30:00,24.84,24.84,24.78,24.79,109800.0,24.3846,24.3846,24.3257,24.3355,109800.0
2012-09-27 15:00:00,24.79,24.81,24.78,24.78,66000.0,24.3355,24.3551,24.3257,24.3257,66000.0
2012-09-27 15:30:00,24.79,24.8,24.72,24.73,219400.0,24.3355,24.3453,24.2668,24.2766,219400.0
2012-09-28 09:30:00,24.62,24.7,24.48,24.56,183300.0,24.1686,24.2472,24.0312,24.1097,183300.0
2012-09-28 10:00:00,24.54,24.63,24.52,24.54,57500.0,24.0901,24.1784,24.0705,24.0901,57500.0
2012-09-28 10:30:00,24.53,24.69,24.53,24.63,70400.0,24.0803,24.2373,24.0803,24.1784,70400.0
2012-09-28 11:00:00,24.63,24.64,24.55,24.57,75100.0,24.1784,24.1883,24.0999,24.1195,75100.0
2012-09-28 11:30:00,24.57,24.65,24.57,24.64,51000.0,24.1195,24.1981,24.1195,24.1883,51000.0
2012-09-28 12:00:00,24.64,24.74,24.63,24.68,76900.0,24.1883,24.2864,24.1784,24.2275,76900.0
2012-09-28 12:30:00,24.68,24.73,24.66,24.73,31100.0,24.2275,24.2766,24.2079,24.2766,31100.0
2012-09-28 13:00:00,24.73,24.76,24.69,24.76,147900.0,24.2766,24.3061,24.2373,24.3061,147900.0
2012-09-28 13:30:00,24.75,24.83,24.75,24.82,54000.0,24.2962,24.3748,24.2962,24.365,54000.0
2012-09-28 14:00:00,24.82,24.86,24.74,24.74,175000.0,24.365,24.4042,24.2864,24.2864,175000.0
2012-09-28 14:30:00,24.74,24.77,24.71,24.73,62600.0,24.2864,24.3159,24.257,24.2766,62600.0
2012-09-28 15:00:00,24.72,24.75,24.69,24.71,83000.0,24.2668,24.2962,24.2373,24.257,83000.0
2012-09-28 15:30:00,24.72,24.77,24.67,24.7,289300.0,24.2668,24.3159,24.2177,24.2472,289300.0
2012-10-01 09:30:00,24.6,24.75,24.5,24.72,129800.0,24.149,24.2962,24.0508,24.2668,129800.0
2012-10-01 10:00:00,24.72,24.91,24.72,24.85,146600.0,24.2668,24.4533,24.2668,24.3944,146600.0
2012-10-01 10:30:00,24.84,24.84,24.73,24.81,184500.0,24.3846,24.3846,24.2766,24.3551,184500.0
2012-10-01 11:00:00,24.81,24.88,24.8,24.82,297300.0,24.3551,24.4239,24.3453,24.365,297300.0
2012-10-01 11:30:00,24.82,24.83,24.73,24.77,84700.0,24.365,24.3748,24.2766,24.3159,84700.0
2012-10-01 12:00:00,24.78,24.8,24.78,24.79,31300.0,24.3257,24.3453,24.3257,24.3355,31300.0
2012-10-01 12:30:00,24.79,24.81,24.65,24.73,79700.0,24.3355,24.3551,24.1981,24.2766,79700.0
2012-10-01 13:00:00,24.73,24.74,24.66,24.7,68600.0,24.2766,24.2864,24.2079,24.2472,68600.0
2012-10-01 13:30:00,24.7,24.75,24.66,24.74,73700.0,24.2472,24.2962,24.2079,24.2864,73700.0
2012-10-01 14:00:00,24.75,24.75,24.71,24.74,96100.0,24.2962,24.2962,24.257,24.2864,96100.0
2012-10-01 14:30:00,24.74,24.76,24.72,24.74,71200.0,24.2864,24.3061,24.2668,24.2864,71200.0
2012-10-01 15:00:00,24.74,24.75,24.62,24.67,122600.0,24.2864,24.2962,24.1686,24.2177,122600.0
2012-10-01 15:30:00,24.67,24.73,24.64,24.7,233600.0,24.2177,24.2766,24.1883,24.2472,233600.0
2012-10-02 09:30:00,24.65,24.93,24.65,24.83,154500.0,24.1981,24.4729,24.1981,24.3748,154500.0
2012-10-02 10:00:00,24.84,24.85,24.78,24.82,179600.0,24.3846,24.3944,24.3257,24.365,179600.0
2012-10-02 10:30:00,24.84,24.86,24.79,24.85,174500.0,24.3846,24.4042,24.3355,24.3944,174500.0
2012-10-02 11:00:00,24.85,24.85,24.77,24.79,86500.0,24.3944,24.3944,24.3159,24.3355,86500.0
2012-10-02 11:30:00,24.79,24.86,24.69,24.79,129500.0,24.3355,24.4042,24.2373,24.3355,129500.0
2012-10-02 12:00:00,24.79,24.84,24.76,24.82,66400.0,24.3355,24.3846,24.3061,24.365,66400.0
2012-10-02 12:30:00,24.82,24.82,24.76,24.77,71100.0,24.365,24.365,24.3061,24.3159,71100.0
2012-10-02 13:00:00,24.77,24.8,24.76,24.78,66200.0,24.3159,24.3453,24.3061,24.3257,66200.0
2012-10-02 13:30:00,24.78,24.83,24.77,24.79,110000.0,24.3257,24.3748,24.3159,24.3355,110000.0
2012-10-02 14:00:00,24.8,24.87,24.79,24.84,104300.0,24.3453,24.414,24.3355,24.3846,104300.0
2012-10-02 14:30:00,24.83,24.84,24.79,24.82,100100.0,24.3748,24.3846,24.3355,24.365,100100.0
2012-10-02 15:00:00,24.82,24.83,24.78,24.83,193400.0,24.365,24.3748,24.3257,24.3748,193400.0
2012-10-02 15:30:00,24.83,24.83,24.79,24.81,333000.0,24.3748,24.3748,24.3355,24.3551,333000.0
2012-10-03 09:30:00,24.9,24.98,24.84,24.95,88800.0,24.4435,24.522,24.3846,24.4926,88800.0
2012-10-03 10:00:00,24.95,25.0,24.88,24.95,107300.0,24.4926,24.5417,24.4239,24.4926,107300.0
2012-10-03 10:30:00,24.95,24.95,24.85,24.87,55000.0,24.4926,24.4926,24.3944,24.414,55000.0
2012-10-03 11:00:00,24.86,24.91,24.8,24.9,87300.0,24.4042,24.4533,24.3453,24.4435,87300.0
2012-10-03 11:30:00,24.89,24.94,24.89,24.9,67200.0,24.4337,24.4828,24.4337,24.4435,67200.0
2012-10-03 12:00:00,24.9,24.91,24.85,24.88,42800.0,24.4435,24.4533,24.3944,24.4239,42800.0
2012-10-03 12:30:00,24.89,24.9,24.86,24.87,25500.0,24.4337,24.4435,24.4042,24.414,25500.0
2012-10-03 13:00:00,24.87,24.89,24.87,24.89,35100.0,24.414,24.4337,24.414,24.4337,35100.0
2012-10-03 13:30:00,24.89,24.89,24.79,24.84,61400.0,24.4337,24.4337,24.3355,24.3846,61400.0
2012-10-03 14:00:00,24.83,24.89,24.82,24.84,41900.0,24.3748,24.4337,24.365,24.3846,41900.0
2012-10-03 14:30:00,24.84,24.87,24.82,24.84,50200.0,24.3846,24.414,24.365,24.3846,50200.0
2012-10-03 15:00:00,24.84,24.89,24.79,24.85,176300.0,24.3846,24.4337,24.3355,24.3944,176300.0
2012-10-03 15:30:00,24.86,24.91,24.84,24.88,219600.0,24.4042,24.4533,24.3846,24.4239,219600.0
2012-10-04 09:30:00,25.0,25.14,24.98,25.12,127000.0,24.5417,24.6791,24.522,24.6595,127000.0
2012-10-04 10:00:00,25.13,25.16,25.11,25.15,132500.0,24.6693,24.6987,24.6496,24.6889,132500.0
2012-10-04 10:30:00,25.14,25.14,25.03,25.04,54400.0,24.6791,24.6791,24.5711,24.5809,54400.0
2012-10-04 11:00:00,25.05,25.06,24.94,24.97,59300.0,24.5907,24.6006,24.4828,24.5122,59300.0
2012-10-04 11:30:00,24.97,24.99,24.91,24.94,62800.0,24.5122,24.5318,24.4533,24.4828,62800.0
2012-10-04 12:00:00,24.94,25.0,24.92,24.95,71500.0,24.4828,24.5417,24.4631,24.4926,71500.0
2012-10-04 12:30:00,24.95,24.98,24.9,24.93,57000.0,24.4926,24.522,24.4435,24.4729,57000.0
2012-10-04 13:00:00,24.94,24.98,24.93,24.96,37600.0,24.4828,24.522,24.4729,24.5024,37600.0
2012-10-04 13:30:00,24.96,25.0,24.95,24.97,66600.0,24.5024,24.5417,24.4926,24.5122,66600.0
2012-10-04 14:00:00,24.97,24.97,24.89,24.9,70100.0,24.5122,24.5122,24.4337,24.4435,70100.0
2012-10-04 14:30:00,24.9,24.93,24.89,24.89,104900.0,24.4435,24.4729,24.4337,24.4337,104900.0
2012-10-04 15:00:00,24.89,24.9,24.84,24.84,125500.0,24.4337,24.4435,24.3846,24.3846,125500.0
2012-10-04 15:30:00,24.85,24.85,24.77,24.83,598100.0,24.3944,24.3944,24.3159,24.3748,598100.0
2012-10-05 09:30:00,24.97,25.01,24.67,24.89,218100.0,24.5122,24.5515,24.2177,24.4337,218100.0
2012-10-05 10:00:00,24.89,24.92,24.76,24.89,206700.0,24.4337,24.4631,24.3061,24.4337,206700.0
2012-10-05 10:30:00,24.89,24.96,24.88,24.89,209900.0,24.4337,24.5024,24.4239,24.4337,209900.0
2012-10-05 11:00:00,24.9,24.97,24.89,24.93,123300.0,24.4435,24.5122,24.4337,24.4729,123300.0
2012-10-05 11:30:00,24.93,24.95,24.88,24.94,112700.0,24.4729,24.4926,24.4239,24.4828,112700.0
2012-10-05 12:00:00,24.95,24.97,24.89,24.97,96900.0,24.4926,24.5122,24.4337,24.5122,96900.0
2012-10-05 12:30:00,24.96,25.02,24.9,24.91,96800.0,24.5024,24.5613,24.4435,24.4533,96800.0
2012-10-05 13:00:00,24.91,24.91,24.85,24.86,47600.0,24.4533,24.4533,24.3944,24.4042,47600.0
2012-10-05 13:30:00,24.86,24.89,24.85,24.87,66300.0,24.4042,24.4337,24.3944,24.414,66300.0
2012-10-05 14:00:00,24.87,24.96,24.86,24.96,144400.0,24.414,24.5024,24.4042,24.5024,144400.0
2012-10-05 14:30:00,24.96,24.96,24.8,24.81,114400.0,24.5024,24.5024,24.3453,24.3551,114400.0
2012-10-05 15:00:00,24.81,24.82,24.75,24.8,134100.0,24.3551,24.365,24.2962,24.3453,134100.0
2012-10-05 15:30:00,24.8,24.81,24.73,24.75,335300.0,24.3453,24.3551,24.2766,24.2962,335300.0
2012-10-08 09:30:00,24.72,24.79,24.58,24.78,60300.0,24.2668,24.3355,24.1294,24.3257,60300.0
2012-10-08 10:00:00,24.78,24.8,24.7,24.73,63400.0,24.3257,24.3453,24.2472,24.2766,63400.0
2012-10-08 10:30:00,24.74,24.78,24.7,24.74,40400.0,24.2864,24.3257,24.2472,24.2864,40400.0
2012-10-08 11:00:00,24.73,24.75,24.68,24.72,38800.0,24.2766,24.2962,24.2275,24.2668,38800.0
2012-10-08 11:30:00,24.71,24.74,24.64,24.69,46000.0,24.257,24.2864,24.1883,24.2373,46000.0
2012-10-08 12:00:00,24.69,24.71,24.66,24.69,38900.0,24.2373,24.257,24.2079,24.2373,38900.0
2012-10-08 12:30:00,24.69,24.73,24.68,24.72,32300.0,24.2373,24.2766,24.2275,24.2668,32300.0
2012-10-08 13:00:00,24.72,24.74,24.65,24.68,87400.0,24.2668,24.2864,24.1981,24.2275,87400.0
2012-10-08 13:30:00,24.68,24.71,24.67,24.67,32400.0,24.2275,24.257,24.2177,24.2177,32400.0
2012-10-08 14:00:00,24.68,24.68,24.63,24.63,63800.0,24.2275,24.2275,24.1784,24.1784,63800.0
2012-10-08 14:30:00,24.64,24.66,24.63,24.66,42700.0,24.1883,24.2079,24.1784,24.2079,42700.0
2012-10-08 15:00:00,24.66,24.71,24.66,24.67,94500.0,24.2079,24.257,24.2079,24.2177,94500.0
2012-10-08 15:30:00,24.68,24.68,24.63,24.64,150900.0,24.2275,24.2275,24.1784,24.1883,150900.0
2012-10-09 09:30:00,24.64,24.67,24.56,24.56,25100.0,24.1883,24.2177,24.1097,24.1097,25100.0
2012-10-09 10:00:00,24.55,24.63,24.55,24.55,63100.0,24.0999,24.1784,24.0999,24.0999,63100.0
2012-10-09 10:30:00,24.54,24.55,24.31,24.32,70800.0,24.0901,24.0999,23.8643,23.8741,70800.0
2012-10-09 11:00:00,24.32,24.35,24.25,24.3,81400.0,23.8741,23.9036,23.8054,23.8545,81400.0
2012-10-09 11:30:00,24.3,24.34,24.28,24.32,57700.0,23.8545,23.8938,23.8349,23.8741,57700.0
2012-10-09 12:00:00,24.32,24.39,24.31,24.31,50600.0,23.8741,23.9428,23.8643,23.8643,50600.0
2012-10-09 12:30:00,24.31,24.32,24.26,24.26,46400.0,23.8643,23.8741,23.8152,23.8152,46400.0
2012-10-09 13:00:00,24.26,24.29,24.25,24.28,46900.0,23.8152,23.8447,23.8054,23.8349,46900.0
2012-10-09 13:30:00,24.28,24.31,24.27,24.28,55300.0,23.8349,23.8643,23.825,23.8349,55300.0
2012-10-09 14:00:00,24.26,24.28,24.23,24.25,60300.0,23.8152,23.8349,23.7858,23.8054,60300.0
2012-10-09 14:30:00,24.26,24.26,24.21,24.25,64100.0,23.8152,23.8152,23.7661,23.8054,64100.0
2012-10-09 15:00:00,24.25,24.29,24.21,24.22,79700.0,23.8054,23.8447,23.7661,23.776,79700.0
2012-10-09 15:30:00,24.22,24.23,24.16,24.18,219000.0,23.776,23.7858,23.7171,23.7367,219000.0
2012-10-10 09:30:00,24.2,24.3,24.02,24.06,47800.0,23.7563,23.8545,23.5796,23.6189,47800.0
2012-10-10 10:00:00,24.06,24.14,24.06,24.13,82400.0,23.6189,23.6974,23.6189,23.6876,82400.0
2012-10-10 10:30:00,24.12,24.13,24.04,24.05,51600.0,23.6778,23.6876,23.5993,23.6091,51600.0
2012-10-10 11:00:00,24.05,24.08,23.99,24.0,53700.0,23.6091,23.6385,23.5502,23.56,53700.0
2012-10-10 11:30:00,23.99,24.05,23.92,23.99,135300.0,23.5502,23.6091,23.4815,23.5502,135300.0
2012-10-10 12:00:00,23.99,24.06,23.96,24.02,184500.0,23.5502,23.6189,23.5207,23.5796,184500.0
2012-10-10 12:30:00,24.02,24.05,23.94,23.96,89100.0,23.5796,23.6091,23.5011,23.5207,89100.0
2012-10-10 13:00:00,23.97,24.03,23.94,24.0,66600.0,23.5305,23.5894,23.5011,23.56,66600.0
2012-10-10 13:30:00,24.0,24.03,23.97,23.99,56100.0,23.56,23.5894,23.5305,23.5502,56100.0
2012-10-10 14:00:00,24.0,24.05,23.96,23.98,65300.0,23.56,23.6091,23.5207,23.5404,65300.0
2012-10-10 14:30:00,23.98,23.98,23.91,23.91,66400.0,23.5404,23.5404,23.4716,23.4716,66400.0
2012-10-10 15:00:00,23.91,24.01,23.9,23.95,111300.0,23.4716,23.5698,23.4618,23.5109,111300.0
2012-10-10 15:30:00,23.94,23.95,23.89,23.94,356000.0,23.5011,23.5109,23.452,23.5011,356000.0
2012-10-11 09:30:00,24.16,24.23,23.94,23.96,195100.0,23.7171,23.7858,23.5011,23.5207,195100.0
2012-10-11 10:00:00,23.96,24.06,23.93,24.0,95200.0,23.5207,23.6189,23.4913,23.56,95200.0
2012-10-11 10:30:00,24.0,24.21,23.99,24.2,121900.0,23.56,23.7661,23.5502,23.7563,121900.0
2012-10-11 11:00:00,24.2,24.34,24.18,24.2,199200.0,23.7563,23.8938,23.7367,23.7563,199200.0
2012-10-11 11:30:00,24.2,24.21,23.9,23.92,337400.0,23.7563,23.7661,23.4618,23.4815,337400.0
2012-10-11 12:00:00,23.92,23.97,23.82,23.97,179400.0,23.4815,23.5305,23.3833,23.5305,179400.0
2012-10-11 12:30:00,23.97,24.08,23.97,24.03,45900.0,23.5305,23.6385,23.5305,23.5894,45900.0
2012-10-11 13:00:00,24.03,24.08,23.99,24.05,145800.0,23.5894,23.6385,23.5502,23.6091,145800.0
2012-10-11 13:30:00,24.05,24.07,23.98,23.99,63400.0,23.6091,23.6287,23.5404,23.5502,63400.0
2012-10-11 14:00:00,23.99,24.05,23.97,24.0,71800.0,23.5502,23.6091,23.5305,23.56,71800.0
2012-10-11 14:30:00,24.0,24.0,23.98,24.0,64600.0,23.56,23.56,23.5404,23.56,64600.0
2012-10-11 15:00:00,23.99,24.11,23.99,24.11,135700.0,23.5502,23.668,23.5502,23.668,135700.0
2012-10-11 15:30:00,24.1,24.14,24.07,24.08,445800.0,23.6582,23.6974,23.6287,23.6385,445800.0
2012-10-12 09:30:00,24.15,24.2,24.08,24.17,122700.0,23.7072,23.7563,23.6385,23.7269,122700.0
2012-10-12 10:00:00,24.18,24.49,24.15,24.42,577500.0,23.7367,24.041,23.7072,23.9723,577500.0
2012-10-12 10:30:00,24.43,24.5,24.34,24.35,201700.0,23.9821,24.0508,23.8938,23.9036,201700.0
2012-10-12 11:00:00,24.35,24.36,24.24,24.34,139900.0,23.9036,23.9134,23.7956,23.8938,139900.0
2012-10-12 11:30:00,24.34,24.35,24.32,24.35,152400.0,23.8938,23.9036,23.8741,23.9036,152400.0
2012-10-12 12:00:00,24.35,24.37,24.34,24.35,146900.0,23.9036,23.9232,23.8938,23.9036,146900.0
2012-10-12 12:30:00,24.35,24.37,24.33,24.34,100600.0,23.9036,23.9232,23.8839,23.8938,100600.0
2012-10-12 13:00:00,24.34,24.4,24.32,24.33,98200.0,23.8938,23.9527,23.8741,23.8839,98200.0
2012-10-12 13:30:00,24.33,24.37,24.32,24.35,180600.0,23.8839,23.9232,23.8741,23.9036,180600.0
2012-10-12 14:00:00,24.35,24.35,24.32,24.33,132000.0,23.9036,23.9036,23.8741,23.8839,132000.0
2012-10-12 14:30:00,24.33,24.34,24.27,24.3,190800.0,23.8839,23.8938,23.825,23.8545,190800.0
2012-10-12 15:00:00,24.3,24.33,24.27,24.3,237700.0,23.8545,23.8839,23.825,23.8545,237700.0
2012-10-12 15:30:00,24.31,24.35,24.3,24.31,402600.0,23.8643,23.9036,23.8545,23.8643,402600.0
2012-10-15 09:30:00,24.3,24.43,24.23,24.24,74600.0,23.8545,23.9821,23.7858,23.7956,74600.0
2012-10-15 10:00:00,24.23,24.26,24.12,24.19,74600.0,23.7858,23.8152,23.6778,23.7465,74600.0
2012-10-15 10:30:00,24.19,24.22,24.18,24.2,50100.0,23.7465,23.776,23.7367,23.7563,50100.0
2012-10-15 11:00:00,24.2,24.22,24.15,24.22,147600.0,23.7563,23.776,23.7072,23.776,147600.0
2012-10-15 11:30:00,24.21,24.29,24.21,24.26,64600.0,23.7661,23.8447,23.7661,23.8152,64600.0
2012-10-15 12:00:00,24.25,24.3,24.2,24.29,152600.0,23.8054,23.8545,23.7563,23.8447,152600.0
2012-10-15 12:30:00,24.29,24.29,24.22,24.23,77100.0,23.8447,23.8447,23.776,23.7858,77100.0
2012-10-15 13:00:00,24.22,24.24,24.17,24.22,166300.0,23.776,23.7956,23.7269,23.776,166300.0
2012-10-15 13:30:00,24.22,24.23,24.19,24.2,93800.0,23.776,23.7858,23.7465,23.7563,93800.0
2012-10-15 14:00:00,24.2,24.21,24.16,24.16,103800.0,23.7563,23.7661,23.7171,23.7171,103800.0
2012-10-15 14:30:00,24.16,24.16,24.12,24.14,113900.0,23.7171,23.7171,23.6778,23.6974,113900.0
2012-10-15 15:00:00,24.14,24.15,24.11,24.12,188800.0,23.6974,23.7072,23.668,23.6778,188800.0
2012-10-15 15:30:00,24.12,24.13,24.03,24.1,540600.0,23.6778,23.6876,23.5894,23.6582,540600.0
2012-10-16 09:30:00,24.27,24.52,24.24,24.47,131200.0,23.825,24.0705,23.7956,24.0214,131200.0
2012-10-16 10:00:00,24.48,24.54,24.44,24.47,180600.0,24.0312,24.0901,23.9919,24.0214,180600.0
2012-10-16 10:30:00,24.47,24.51,24.4,24.45,225100.0,24.0214,24.0606,23.9527,24.0017,225100.0
2012-10-16 11:00:00,24.45,24.46,24.4,24.45,123400.0,24.0017,24.0116,23.9527,24.0017,123400.0
2012-10-16 11:30:00,24.45,24.46,24.44,24.45,66300.0,24.0017,24.0116,23.9919,24.0017,66300.0
2012-10-16 12:00:00,24.45,24.5,24.43,24.43,72600.0,24.0017,24.0508,23.9821,23.9821,72600.0
2012-10-16 12:30:00,24.44,24.45,24.42,24.44,20000.0,23.9919,24.0017,23.9723,23.9919,20000.0
2012-10-16 13:00:00,24.44,24.46,24.43,24.45,77600.0,23.9919,24.0116,23.9821,24.0017,77600.0
2012-10-16 13:30:00,24.45,24.46,24.41,24.41,81900.0,24.0017,24.0116,23.9625,23.9625,81900.0
2012-10-16 14:00:00,24.42,24.45,24.3,24.45,127300.0,23.9723,24.0017,23.8545,24.0017,127300.0
2012-10-16 14:30:00,24.45,24.51,24.42,24.44,111600.0,24.0017,24.0606,23.9723,23.9919,111600.0
2012-10-16 15:00:00,24.43,24.46,24.41,24.45,129800.0,23.9821,24.0116,23.9625,24.0017,129800.0
2012-10-16 15:30:00,24.46,24.5,24.44,24.49,340100.0,24.0116,24.0508,23.9919,24.041,340100.0
2012-10-17 09:30:00,24.57,24.62,24.39,24.39,110600.0,24.1195,24.1686,23.9428,23.9428,110600.0
2012-10-17 10:00:00,24.38,24.44,24.34,24.42,288100.0,23.933,23.9919,23.8938,23.9723,288100.0
2012-10-17 10:30:00,24.42,24.42,24.36,24.4,85200.0,23.9723,23.9723,23.9134,23.9527,85200.0
2012-10-17 11:00:00,24.4,24.4,24.28,24.29,89800.0,23.9527,23.9527,23.8349,23.8447,89800.0
2012-10-17 11:30:00,24.3,24.34,24.24,24.29,143700.0,23.8545,23.8938,23.7956,23.8447,143700.0
2012-10-17 12:00:00,24.29,24.31,24.24,24.25,105500.0,23.8447,23.8643,23.7956,23.8054,105500.0
2012-10-17 12:30:00,24.25,24.26,24.19,24.19,105100.0,23.8054,23.8152,23.7465,23.7465,105100.0
2012-10-17 13:00:00,24.2,24.22,24.18,24.21,161100.0,23.7563,23.776,23.7367,23.7661,161100.0
2012-10-17 13:30:00,24.21,24.22,24.16,24.2,104600.0,23.7661,23.776,23.7171,23.7563,104600.0
2012-10-17 14:00:00,24.2,24.24,24.19,24.22,116500.0,23.7563,23.7956,23.7465,23.776,116500.0
2012-10-17 14:30:00,24.22,24.25,24.16,24.21,191900.0,23.776,23.8054,23.7171,23.7661,191900.0
2012-10-17 15:00:00,24.22,24.33,24.2,24.27,154800.0,23.776,23.8839,23.7563,23.825,154800.0
2012-10-17 15:30:00,24.28,24.36,24.24,24.24,398800.0,23.8349,23.9134,23.7956,23.7956,398800.0
2012-10-18 09:30:00,24.23,24.44,24.19,24.4,105100.0,23.7858,23.9919,23.7465,23.9527,105100.0
2012-10-18 10:00:00,24.4,24.49,24.39,24.49,121500.0,23.9527,24.041,23.9428,24.041,121500.0
2012-10-18 10:30:00,24.49,24.53,24.44,24.52,439600.0,24.041,24.0803,23.9919,24.0705,439600.0
2012-10-18 11:00:00,24.51,24.56,24.4,24.4,172200.0,24.0606,24.1097,23.9527,23.9527,172200.0
2012-10-18 11:30:00,24.4,24.49,24.39,24.49,62300.0,23.9527,24.041,23.9428,24.041,62300.0
2012-10-18 12:00:00,24.49,24.54,24.36,24.4,226900.0,24.041,24.0901,23.9134,23.9527,226900.0
2012-10-18 12:30:00,24.42,24.45,24.33,24.35,129900.0,23.9723,24.0017,23.8839,23.9036,129900.0
2012-10-18 13:00:00,24.35,24.41,24.32,24.35,83300.0,23.9036,23.9625,23.8741,23.9036,83300.0
2012-10-18 13:30:00,24.35,24.35,24.2,24.23,95700.0,23.9036,23.9036,23.7563,23.7858,95700.0
2012-10-18 14:00:00,24.23,24.29,24.23,24.23,95900.0,23.7858,23.8447,23.7858,23.7858,95900.0
2012-10-18 14:30:00,24.23,24.27,24.13,24.19,293500.0,23.7858,23.825,23.6876,23.7465,293500.0
2012-10-18 15:00:00,24.19,24.28,24.17,24.18,116100.0,23.7465,23.8349,23.7269,23.7367,116100.0
2012-10-18 15:30:00,24.18,24.2,24.13,24.15,362200.0,23.7367,23.7563,23.6876,23.7072,362200.0
2012-10-19 09:30:00,24.03,24.09,23.69,23.69,300600.0,23.5894,23.6483,23.2557,23.2557,300600.0
2012-10-19 10:00:00,23.67,23.81,23.59,23.81,226400.0,23.236,23.3735,23.1575,23.3735,226400.0
2012-10-19 10:30:00,23.8,23.85,23.7,23.71,117200.0,23.3637,23.4127,23.2655,23.2753,117200.0
2012-10-19 11:00:00,23.72,23.72,23.55,23.59,95800.0,23.2851,23.2851,23.1182,23.1575,95800.0
2012-10-19 11:30:00,23.6,23.6,23.51,23.53,97400.0,23.1673,23.1673,23.079,23.0986,97400.0
2012-10-19 12:00:00,23.54,23.63,23.54,23.58,185500.0,23.1084,23.1968,23.1084,23.1477,185500.0
2012-10-19 12:30:00,23.58,23.63,23.58,23.6,63100.0,23.1477,23.1968,23.1477,23.1673,63100.0
2012-10-19 13:00:00,23.6,23.6,23.53,23.56,46600.0,23.1673,23.1673,23.0986,23.1281,46600.0
2012-10-19 13:30:00,23.56,23.56,23.45,23.48,65900.0,23.1281,23.1281,23.0201,23.0495,65900.0
2012-10-19 14:00:00,23.48,23.53,23.44,23.47,48700.0,23.0495,23.0986,23.0103,23.0397,48700.0
2012-10-19 14:30:00,23.47,23.54,23.46,23.54,79100.0,23.0397,23.1084,23.0299,23.1084,79100.0
2012-10-19 15:00:00,23.54,23.66,23.5,23.62,144300.0,23.1084,23.2262,23.0692,23.187,144300.0
2012-10-19 15:30:00,23.62,23.64,23.55,23.56,342500.0,23.187,23.2066,23.1182,23.1281,342500.0
2012-10-22 09:30:00,23.51,23.52,23.3,23.44,61800.0,23.079,23.0888,22.8728,23.0103,61800.0
2012-10-22 10:00:00,23.44,23.56,23.44,23.49,114200.0,23.0103,23.1281,23.0103,23.0593,114200.0
2012-10-22 10:30:00,23.5,23.51,23.42,23.43,69200.0,23.0692,23.079,22.9906,23.0004,69200.0
2012-10-22 11:00:00,23.42,23.43,23.3,23.32,68700.0,22.9906,23.0004,22.8728,22.8925,68700.0
2012-10-22 11:30:00,23.32,23.39,23.31,23.36,51100.0,22.8925,22.9612,22.8826,22.9317,51100.0
2012-10-22 12:00:00,23.35,23.39,23.33,23.35,52800.0,22.9219,22.9612,22.9023,22.9219,52800.0
2012-10-22 12:30:00,23.36,23.38,23.32,23.32,34800.0,22.9317,22.9514,22.8925,22.8925,34800.0
2012-10-22 13:00:00,23.33,23.34,23.19,23.2,78900.0,22.9023,22.9121,22.7648,22.7747,78900.0
2012-10-22 13:30:00,23.2,23.23,23.16,23.2,53000.0,22.7747,22.8041,22.7354,22.7747,53000.0
2012-10-22 14:00:00,23.2,23.27,23.19,23.23,52700.0,22.7747,22.8434,22.7648,22.8041,52700.0
2012-10-22 14:30:00,23.24,23.27,23.17,23.18,80600.0,22.8139,22.8434,22.7452,22.755,80600.0
2012-10-22 15:00:00,23.19,23.25,23.16,23.25,91300.0,22.7648,22.8237,22.7354,22.8237,91300.0
2012-10-22 15:30:00,23.25,23.33,23.23,23.32,379900.0,22.8237,22.9023,22.8041,22.8925,379900.0
2012-10-23 09:30:00,23.03,23.22,22.92,23.11,117100.0,22.6078,22.7943,22.4998,22.6863,117100.0
2012-10-23 10:00:00,23.11,23.21,23.1,23.16,91700.0,22.6863,22.7845,22.6765,22.7354,91700.0
2012-10-23 10:30:00,23.15,23.15,23.03,23.05,46900.0,22.7256,22.7256,22.6078,22.6274,46900.0
2012-10-23 11:00:00,23.05,23.11,23.04,23.08,58600.0,22.6274,22.6863,22.6176,22.6569,58600.0
2012-10-23 11:30:00,23.07,23.13,23.03,23.09,46300.0,22.647,22.7059,22.6078,22.6667,46300.0
2012-10-23 12:00:00,23.09,23.15,23.07,23.13,35400.0,22.6667,22.7256,22.647,22.7059,35400.0
2012-10-23 12:30:00,23.14,23.2,23.12,23.14,69500.0,22.7158,22.7747,22.6961,22.7158,69500.0
2012-10-23 13:00:00,23.15,23.2,23.11,23.13,53400.0,22.7256,22.7747,22.6863,22.7059,53400.0
2012-10-23 13:30:00,23.14,23.21,23.13,23.2,65700.0,22.7158,22.7845,22.7059,22.7747,65700.0
2012-10-23 14:00:00,23.21,23.23,23.16,23.21,44800.0,22.7845,22.8041,22.7354,22.7845,44800.0
2012-10-23 14:30:00,23.21,23.25,23.19,23.24,44600.0,22.7845,22.8237,22.7648,22.8139,44600.0
2012-10-23 15:00:00,23.24,23.3,23.24,23.27,95700.0,22.8139,22.8728,22.8139,22.8434,95700.0
2012-10-23 15:30:00,23.27,23.28,23.17,23.23,271800.0,22.8434,22.8532,22.7452,22.8041,271800.0
2012-10-24 09:30:00,23.34,23.41,23.17,23.18,40300.0,22.9121,22.9808,22.7452,22.755,40300.0
2012-10-24 10:00:00,23.19,23.34,23.16,23.27,31600.0,22.7648,22.9121,22.7354,22.8434,31600.0
2012-10-24 10:30:00,23.27,23.4,23.25,23.34,39300.0,22.8434,22.971,22.8237,22.9121,39300.0
2012-10-24 11:00:00,23.35,23.39,23.28,23.29,22000.0,22.9219,22.9612,22.8532,22.863,22000.0
2012-10-24 11:30:00,23.29,23.3,23.21,23.22,20600.0,22.863,22.8728,22.7845,22.7943,20600.0
2012-10-24 12:00:00,23.21,23.27,23.2,23.27,21000.0,22.7845,22.8434,22.7747,22.8434,21000.0
2012-10-24 12:30:00,23.27,23.34,23.27,23.31,20600.0,22.8434,22.9121,22.8434,22.8826,20600.0
2012-10-24 13:00:00,23.31,23.34,23.29,23.34,20500.0,22.8826,22.9121,22.863,22.9121,20500.0
2012-10-24 13:30:00,23.33,23.35,23.31,23.33,25000.0,22.9023,22.9219,22.8826,22.9023,25000.0
2012-10-24 14:00:00,23.33,23.36,23.27,23.31,39500.0,22.9023,22.9317,22.8434,22.8826,39500.0
2012-10-24 14:30:00,23.32,23.35,23.29,23.32,65800.0,22.8925,22.9219,22.863,22.8925,65800.0
2012-10-24 15:00:00,23.3,23.33,23.21,23.26,70500.0,22.8728,22.9023,22.7845,22.8336,70500.0
2012-10-24 15:30:00,23.26,23.28,23.19,23.27,183100.0,22.8336,22.8532,22.7648,22.8434,183100.0
2012-10-25 09:30:00,23.54,23.66,23.51,23.59,91600.0,23.1084,23.2262,23.079,23.1575,91600.0
2012-10-25 10:00:00,23.58,23.58,23.42,23.54,74500.0,23.1477,23.1477,22.9906,23.1084,74500.0
2012-10-25 10:30:00,23.53,23.54,23.43,23.5,79600.0,23.0986,23.1084,23.0004,23.0692,79600.0
2012-10-25 11:00:00,23.49,23.5,23.39,23.41,66000.0,23.0593,23.0692,22.9612,22.9808,66000.0
2012-10-25 11:30:00,23.41,23.43,23.32,23.41,60800.0,22.9808,23.0004,22.8925,22.9808,60800.0
2012-10-25 12:00:00,23.39,23.39,23.34,23.38,34700.0,22.9612,22.9612,22.9121,22.9514,34700.0
2012-10-25 12:30:00,23.38,23.42,23.31,23.41,32500.0,22.9514,22.9906,22.8826,22.9808,32500.0
2012-10-25 13:00:00,23.42,23.48,23.41,23.48,23900.0,22.9906,23.0495,22.9808,23.0495,23900.0
2012-10-25 13:30:00,23.47,23.53,23.43,23.53,32900.0,23.0397,23.0986,23.0004,23.0986,32900.0
2012-10-25 14:00:00,23.53,23.54,23.47,23.49,30100.0,23.0986,23.1084,23.0397,23.0593,30100.0
2012-10-25 14:30:00,23.48,23.53,23.47,23.49,36800.0,23.0495,23.0986,23.0397,23.0593,36800.0
2012-10-25 15:00:00,23.49,23.5,23.44,23.46,63500.0,23.0593,23.0692,23.0103,23.0299,63500.0
2012-10-25 15:30:00,23.47,23.55,23.46,23.54,161800.0,23.0397,23.1182,23.0299,23.1084,161800.0
2012-10-26 09:30:00,23.58,23.78,23.51,23.64,110000.0,23.1477,23.344,23.079,23.2066,110000.0
2012-10-26 10:00:00,23.64,23.66,23.49,23.49,96400.0,23.2066,23.2262,23.0593,23.0593,96400.0
2012-10-26 10:30:00,23.48,23.53,23.39,23.43,41900.0,23.0495,23.0986,22.9612,23.0004,41900.0
2012-10-26 11:00:00,23.42,23.49,23.42,23.48,74000.0,22.9906,23.0593,22.9906,23.0495,74000.0
2012-10-26 11:30:00,23.48,23.5,23.42,23.46,66100.0,23.0495,23.0692,22.9906,23.0299,66100.0
2012-10-26 12:00:00,23.46,23.5,23.41,23.5,95600.0,23.0299,23.0692,22.9808,23.0692,95600.0
2012-10-26 12:30:00,23.51,23.59,23.45,23.58,89600.0,23.079,23.1575,23.0201,23.1477,89600.0
2012-10-26 13:00:00,23.57,23.59,23.49,23.58,61600.0,23.1379,23.1575,23.0593,23.1477,61600.0
2012-10-26 13:30:00,23.58,23.71,23.57,23.65,70900.0,23.1477,23.2753,23.1379,23.2164,70900.0
2012-10-26 14:00:00,23.65,23.66,23.6,23.63,60000.0,23.2164,23.2262,23.1673,23.1968,60000.0
2012-10-26 14:30:00,23.62,23.68,23.6,23.62,50300.0,23.187,23.2459,23.1673,23.187,50300.0
2012-10-26 15:00:00,23.62,23.7,23.6,23.66,80000.0,23.187,23.2655,23.1673,23.2262,80000.0
2012-10-26 15:30:00,23.66,23.7,23.58,23.59,225100.0,23.2262,23.2655,23.1477,23.1575,225100.0
2012-10-31 09:30:00,25.3,26.08,25.2,25.66,1621800.0,24.8362,25.6019,24.738,25.1896,1621800.0
2012-10-31 10:00:00,25.66,25.96,25.01,25.38,915500.0,25.1896,25.4841,24.5515,24.9147,915500.0
2012-10-31 10:30:00,25.39,25.5,25.02,25.25,320900.0,24.9245,25.0325,24.5613,24.7871,320900.0
2012-10-31 11:00:00,25.27,25.39,25.2,25.24,362300.0,24.8067,24.9245,24.738,24.7773,362300.0
2012-10-31 11:30:00,25.24,25.35,25.05,25.3,301800.0,24.7773,24.8852,24.5907,24.8362,301800.0
2012-10-31 12:00:00,25.29,25.49,25.05,25.43,554700.0,24.8263,25.0227,24.5907,24.9638,554700.0
2012-10-31 12:30:00,25.44,25.93,25.37,25.88,602600.0,24.9736,25.4546,24.9049,25.4055,602600.0
2012-10-31 13:00:00,25.87,25.87,25.52,25.73,568500.0,25.3957,25.3957,25.0521,25.2583,568500.0
2012-10-31 13:30:00,25.73,25.91,25.64,25.86,415000.0,25.2583,25.435,25.1699,25.3859,415000.0
2012-10-31 14:00:00,25.87,25.98,25.74,25.92,449300.0,25.3957,25.5037,25.2681,25.4448,449300.0
2012-10-31 14:30:00,25.93,26.0,25.87,25.98,446000.0,25.4546,25.5233,25.3957,25.5037,446000.0
2012-10-31 15:00:00,25.98,26.01,25.82,25.96,655000.0,25.5037,25.5331,25.3466,25.4841,655000.0
2012-10-31 15:30:00,25.97,26.03,25.91,25.94,1058200.0,25.4939,25.5528,25.435,25.4644,1058200.0
2012-11-01 09:30:00,26.1,26.34,25.95,26.02,364900.0,25.6215,25.8571,25.4742,25.543,364900.0
2012-11-01 10:00:00,26.02,26.13,25.83,25.83,309600.0,25.543,25.6509,25.3564,25.3564,309600.0
2012-11-01 10:30:00,25.83,25.87,25.73,25.81,466500.0,25.3564,25.3957,25.2583,25.3368,466500.0
2012-11-01 11:00:00,25.81,25.9,25.55,25.62,337300.0,25.3368,25.4252,25.0816,25.1503,337300.0
2012-11-01 11:30:00,25.62,25.92,25.61,25.84,307100.0,25.1503,25.4448,25.1405,25.3663,307100.0
2012-11-01 12:00:00,25.84,25.88,25.72,25.77,220800.0,25.3663,25.4055,25.2485,25.2975,220800.0
2012-11-01 12:30:00,25.76,25.77,25.72,25.72,134600.0,25.2877,25.2975,25.2485,25.2485,134600.0
2012-11-01 13:00:00,25.73,25.73,25.34,25.34,279200.0,25.2583,25.2583,24.8754,24.8754,279200.0
2012-11-01 13:30:00,25.34,25.6,25.34,25.52,208600.0,24.8754,25.1307,24.8754,25.0521,208600.0
2012-11-01 14:00:00,25.51,25.62,25.49,25.5,180400.0,25.0423,25.1503,25.0227,25.0325,180400.0
2012-11-01 14:30:00,25.5,25.8,25.48,25.79,208300.0,25.0325,25.327,25.0129,25.3172,208300.0
2012-11-01 15:00:00,25.78,25.79,25.65,25.77,225000.0,25.3074,25.3172,25.1797,25.2975,225000.0
2012-11-01 15:30:00,25.77,25.78,25.63,25.73,578200.0,25.2975,25.3074,25.1601,25.2583,578200.0
2012-11-02 09:30:00,25.97,26.06,25.69,25.72,305300.0,25.4939,25.5822,25.219,25.2485,305300.0
2012-11-02 10:00:00,25.73,25.74,25.51,25.55,498500.0,25.2583,25.2681,25.0423,25.0816,498500.0
2012-11-02 10:30:00,25.56,25.63,25.39,25.4,132900.0,25.0914,25.1601,24.9245,24.9343,132900.0
2012-11-02 11:00:00,25.4,25.55,25.39,25.45,103700.0,24.9343,25.0816,24.9245,24.9834,103700.0
2012-11-02 11:30:00,25.44,25.53,25.4,25.49,125700.0,24.9736,25.0619,24.9343,25.0227,125700.0
2012-11-02 12:00:00,25.49,25.55,25.45,25.48,110700.0,25.0227,25.0816,24.9834,25.0129,110700.0
2012-11-02 12:30:00,25.49,25.57,25.48,25.53,40200.0,25.0227,25.1012,25.0129,25.0619,40200.0
2012-11-02 13:00:00,25.54,25.64,25.53,25.61,50400.0,25.0718,25.1699,25.0619,25.1405,50400.0
2012-11-02 13:30:00,25.61,25.67,25.57,25.58,53800.0,25.1405,25.1994,25.1012,25.111,53800.0
2012-11-02 14:00:00,25.58,25.58,25.52,25.56,92400.0,25.111,25.111,25.0521,25.0914,92400.0
2012-11-02 14:30:00,25.55,25.56,25.42,25.51,101600.0,25.0816,25.0914,24.954,25.0423,101600.0
2012-11-02 15:00:00,25.51,25.54,25.45,25.47,105400.0,25.0423,25.0718,24.9834,25.003,105400.0
2012-11-02 15:30:00,25.48,25.53,25.42,25.45,235000.0,25.0129,25.0619,24.954,24.9834,235000.0
2012-11-05 09:30:00,25.33,25.55,25.19,25.54,205100.0,24.8656,25.0816,24.7282,25.0718,205100.0
2012-11-05 10:00:00,25.54,25.87,25.5,25.84,184100.0,25.0718,25.3957,25.0325,25.3663,184100.0
2012-11-05 10:30:00,25.84,26.04,25.82,25.86,165600.0,25.3663,25.5626,25.3466,25.3859,165600.0
2012-11-05 11:00:00,25.86,25.87,25.7,25.73,67300.0,25.3859,25.3957,25.2288,25.2583,67300.0
2012-11-05 11:30:00,25.74,25.83,25.69,25.81,86300.0,25.2681,25.3564,25.219,25.3368,86300.0
2012-11-05 12:00:00,25.81,26.1,25.8,26.0,230800.0,25.3368,25.6215,25.327,25.5233,230800.0
2012-11-05 12:30:00,26.0,26.0,25.94,25.95,56900.0,25.5233,25.5233,25.4644,25.4742,56900.0
2012-11-05 13:00:00,25.95,26.02,25.94,25.99,42400.0,25.4742,25.543,25.4644,25.5135,42400.0
2012-11-05 13:30:00,25.98,26.01,25.95,25.99,47200.0,25.5037,25.5331,25.4742,25.5135,47200.0
2012-11-05 14:00:00,25.99,26.06,25.98,25.99,57000.0,25.5135,25.5822,25.5037,25.5135,57000.0
2012-11-05 14:30:00,25.99,26.03,25.96,25.97,55000.0,25.5135,25.5528,25.4841,25.4939,55000.0
2012-11-05 15:00:00,25.97,25.98,25.89,25.95,132500.0,25.4939,25.5037,25.4153,25.4742,132500.0
2012-11-05 15:30:00,25.96,26.0,25.94,25.99,294500.0,25.4841,25.5233,25.4644,25.5135,294500.0
2012-11-06 09:30:00,26.12,26.26,26.07,26.24,163700.0,25.6411,25.7786,25.592,25.7589,163700.0
2012-11-06 10:00:00,26.24,26.39,26.11,26.14,198200.0,25.7589,25.9062,25.6313,25.6608,198200.0
2012-11-06 10:30:00,26.14,26.14,26.05,26.14,89000.0,25.6608,25.6608,25.5724,25.6608,89000.0
2012-11-06 11:00:00,26.14,26.2,26.1,26.19,169900.0,25.6608,25.7197,25.6215,25.7098,169900.0
2012-11-06 11:30:00,26.19,26.36,26.18,26.35,161100.0,25.7098,25.8767,25.7,25.8669,161100.0
2012-11-06 12:00:00,26.34,26.48,26.34,26.44,191700.0,25.8571,25.9945,25.8571,25.9553,191700.0
2012-11-06 12:30:00,26.43,26.47,26.38,26.44,130500.0,25.9454,25.9847,25.8964,25.9553,130500.0
2012-11-06 13:00:00,26.46,26.49,26.4,26.49,109400.0,25.9749,26.0043,25.916,26.0043,109400.0
2012-11-06 13:30:00,26.49,26.63,26.48,26.57,153300.0,26.0043,26.1418,25.9945,26.0829,153300.0
2012-11-06 14:00:00,26.57,26.63,26.55,26.62,114000.0,26.0829,26.1418,26.0632,26.132,114000.0
2012-11-06 14:30:00,26.62,26.66,26.56,26.57,163900.0,26.132,26.1712,26.0731,26.0829,163900.0
2012-11-06 15:00:00,26.56,26.59,26.47,26.48,215200.0,26.0731,26.1025,25.9847,25.9945,215200.0
2012-11-06 15:30:00,26.48,26.49,26.38,26.4,588300.0,25.9945,26.0043,25.8964,25.916,588300.0
2012-11-07 09:30:00,26.05,26.13,25.64,26.04,227700.0,25.5724,25.6509,25.1699,25.5626,227700.0
2012-11-07 10:00:00,26.06,26.39,26.06,26.27,326200.0,25.5822,25.9062,25.5822,25.7884,326200.0
2012-11-07 10:30:00,26.27,26.36,26.18,26.32,149300.0,25.7884,25.8767,25.7,25.8375,149300.0
2012-11-07 11:00:00,26.31,26.45,26.16,26.16,392400.0,25.8276,25.9651,25.6804,25.6804,392400.0
2012-11-07 11:30:00,26.16,26.18,26.05,26.16,188200.0,25.6804,25.7,25.5724,25.6804,188200.0
2012-11-07 12:00:00,26.15,26.15,26.07,26.08,113800.0,25.6706,25.6706,25.592,25.6019,113800.0
2012-11-07 12:30:00,26.09,26.15,26.06,26.12,65700.0,25.6117,25.6706,25.5822,25.6411,65700.0
2012-11-07 13:00:00,26.11,26.41,26.09,26.4,197800.0,25.6313,25.9258,25.6117,25.916,197800.0
2012-11-07 13:30:00,26.4,26.6,26.4,26.57,206800.0,25.916,26.1123,25.916,26.0829,206800.0
2012-11-07 14:00:00,26.56,26.67,26.55,26.61,166400.0,26.0731,26.181,26.0632,26.1221,166400.0
2012-11-07 14:30:00,26.6,26.67,26.58,26.64,182900.0,26.1123,26.181,26.0927,26.1516,182900.0
2012-11-07 15:00:00,26.65,26.69,26.58,26.66,229900.0,26.1614,26.2007,26.0927,26.1712,229900.0
2012-11-07 15:30:00,26.65,26.69,26.62,26.65,658200.0,26.1614,26.2007,26.132,26.1614,658200.0
2012-11-08 09:30:00,26.6,26.6,26.18,26.19,166900.0,26.1123,26.1123,25.7,25.7098,166900.0
2012-11-08 10:00:00,26.19,26.2,26.01,26.15,194900.0,25.7098,25.7197,25.5331,25.6706,194900.0
2012-11-08 10:30:00,26.16,26.18,26.01,26.09,133300.0,25.6804,25.7,25.5331,25.6117,133300.0
2012-11-08 11:00:00,26.1,26.19,26.02,26.18,107500.0,25.6215,25.7098,25.543,25.7,107500.0
2012-11-08 11:30:00,26.19,26.2,26.08,26.15,87800.0,25.7098,25.7197,25.6019,25.6706,87800.0
2012-11-08 12:00:00,26.15,26.18,26.07,26.13,111700.0,25.6706,25.7,25.592,25.6509,111700.0
2012-11-08 12:30:00,26.14,26.19,26.09,26.15,67300.0,25.6608,25.7098,25.6117,25.6706,67300.0
2012-11-08 13:00:00,26.16,26.18,26.04,26.07,114100.0,25.6804,25.7,25.5626,25.592,114100.0
2012-11-08 13:30:00,26.08,26.26,26.05,26.26,89900.0,25.6019,25.7786,25.5724,25.7786,89900.0
2012-11-08 14:00:00,26.26,26.29,26.2,26.26,92600.0,25.7786,25.808,25.7197,25.7786,92600.0
2012-11-08 14:30:00,26.25,26.28,26.19,26.22,120400.0,25.7687,25.7982,25.7098,25.7393,120400.0
2012-11-08 15:00:00,26.21,26.22,26.13,26.19,179300.0,25.7295,25.7393,25.6509,25.7098,179300.0
2012-11-08 15:30:00,26.19,26.21,26.05,26.05,335400.0,25.7098,25.7295,25.5724,25.5724,335400.0
2012-11-09 09:30:00,26.07,26.25,26.05,26.15,139900.0,25.592,25.7687,25.5724,25.6706,139900.0
2012-11-09 10:00:00,26.15,26.39,26.14,26.34,134000.0,25.6706,25.9062,25.6608,25.8571,134000.0
2012-11-09 10:30:00,26.34,26.39,26.29,26.36,104000.0,25.8571,25.9062,25.808,25.8767,104000.0
2012-11-09 11:00:00,26.36,26.44,26.34,26.42,161300.0,25.8767,25.9553,25.8571,25.9356,161300.0
2012-11-09 11:30:00,26.42,26.46,26.38,26.39,158800.0,25.9356,25.9749,25.8964,25.9062,158800.0
2012-11-09 12:00:00,26.4,26.52,26.4,26.48,107300.0,25.916,26.0338,25.916,25.9945,107300.0
2012-11-09 12:30:00,26.48,26.5,26.42,26.46,91800.0,25.9945,26.0142,25.9356,25.9749,91800.0
2012-11-09 13:00:00,26.46,26.47,26.22,26.23,104100.0,25.9749,25.9847,25.7393,25.7491,104100.0
2012-11-09 13:30:00,26.22,26.31,26.18,26.27,84500.0,25.7393,25.8276,25.7,25.7884,84500.0
2012-11-09 14:00:00,26.27,26.36,26.2,26.31,155800.0,25.7884,25.8767,25.7197,25.8276,155800.0
2012-11-09 14:30:00,26.31,26.34,26.28,26.3,87700.0,25.8276,25.8571,25.7982,25.8178,87700.0
2012-11-09 15:00:00,26.3,26.33,26.25,26.28,128700.0,25.8178,25.8473,25.7687,25.7982,128700.0
2012-11-09 15:30:00,26.29,26.31,26.09,26.1,352800.0,25.808,25.8276,25.6117,25.6215,352800.0
2012-11-12 09:30:00,26.09,26.25,25.76,25.9,202600.0,25.6117,25.7687,25.2877,25.4252,202600.0
2012-11-12 10:00:00,25.9,25.9,25.71,25.79,100500.0,25.4252,25.4252,25.2386,25.3172,100500.0
2012-11-12 10:30:00,25.78,25.79,25.65,25.7,109900.0,25.3074,25.3172,25.1797,25.2288,109900.0
2012-11-12 11:00:00,25.7,25.71,25.61,25.67,88700.0,25.2288,25.2386,25.1405,25.1994,88700.0
2012-11-12 11:30:00,25.67,25.76,25.67,25.7,188300.0,25.1994,25.2877,25.1994,25.2288,188300.0
2012-11-12 12:00:00,25.7,25.81,25.7,25.8,60200.0,25.2288,25.3368,25.2288,25.327,60200.0
2012-11-12 12:30:00,25.79,25.89,25.79,25.87,81900.0,25.3172,25.4153,25.3172,25.3957,81900.0
2012-11-12 13:00:00,25.88,25.91,25.83,25.87,77000.0,25.4055,25.435,25.3564,25.3957,77000.0
2012-11-12 13:30:00,25.86,25.87,25.82,25.85,81600.0,25.3859,25.3957,25.3466,25.3761,81600.0
2012-11-12 14:00:00,25.85,25.95,25.79,25.92,230200.0,25.3761,25.4742,25.3172,25.4448,230200.0
2012-11-12 14:30:00,25.91,25.95,25.89,25.94,133800.0,25.435,25.4742,25.4153,25.4644,133800.0
2012-11-12 15:00:00,25.93,25.97,25.86,25.86,159100.0,25.4546,25.4939,25.3859,25.3859,159100.0
2012-11-12 15:30:00,25.86,25.92,25.83,25.84,327100.0,25.3859,25.4448,25.3564,25.3663,327100.0
2012-11-13 09:30:00,25.65,26.0,25.65,25.95,123300.0,25.1797,25.5233,25.1797,25.4742,123300.0
2012-11-13 10:00:00,25.95,25.95,25.78,25.81,100500.0,25.4742,25.4742,25.3074,25.3368,100500.0
2012-11-13 10:30:00,25.81,25.91,25.7,25.9,73500.0,25.3368,25.435,25.2288,25.4252,73500.0
2012-11-13 11:00:00,25.9,25.94,25.83,25.86,179300.0,25.4252,25.4644,25.3564,25.3859,179300.0
2012-11-13 11:30:00,25.88,25.89,25.75,25.78,53800.0,25.4055,25.4153,25.2779,25.3074,53800.0
2012-11-13 12:00:00,25.78,25.85,25.75,25.8,102000.0,25.3074,25.3761,25.2779,25.327,102000.0
2012-11-13 12:30:00,25.8,25.81,25.74,25.79,121100.0,25.327,25.3368,25.2681,25.3172,121100.0
2012-11-13 13:00:00,25.78,25.83,25.74,25.75,211600.0,25.3074,25.3564,25.2681,25.2779,211600.0
2012-11-13 13:30:00,25.76,25.82,25.75,25.79,100800.0,25.2877,25.3466,25.2779,25.3172,100800.0
2012-11-13 14:00:00,25.79,25.82,25.73,25.74,127200.0,25.3172,25.3466,25.2583,25.2681,127200.0
2012-11-13 14:30:00,25.74,25.75,25.68,25.73,148500.0,25.2681,25.2779,25.2092,25.2583,148500.0
2012-11-13 15:00:00,25.73,25.75,25.57,25.6,170600.0,25.2583,25.2779,25.1012,25.1307,170600.0
2012-11-13 15:30:00,25.6,25.62,25.49,25.49,539600.0,25.1307,25.1503,25.0227,25.0227,539600.0
2012-11-14 09:30:00,25.59,25.64,25.48,25.5,190600.0,25.1208,25.1699,25.0129,25.0325,190600.0
2012-11-14 10:00:00,25.51,25.58,25.44,25.45,140000.0,25.0423,25.111,24.9736,24.9834,140000.0
2012-11-14 10:30:00,25.44,25.46,25.27,25.33,128100.0,24.9736,24.9932,24.8067,24.8656,128100.0
2012-11-14 11:00:00,25.34,25.43,25.33,25.42,180600.0,24.8754,24.9638,24.8656,24.954,180600.0
2012-11-14 11:30:00,25.43,25.45,25.3,25.39,109400.0,24.9638,24.9834,24.8362,24.9245,109400.0
2012-11-14 12:00:00,25.39,25.4,25.27,25.29,112800.0,24.9245,24.9343,24.8067,24.8263,112800.0
2012-11-14 12:30:00,25.29,25.33,25.27,25.31,59300.0,24.8263,24.8656,24.8067,24.846,59300.0
2012-11-14 13:00:00,25.3,25.3,25.21,25.22,90700.0,24.8362,24.8362,24.7478,24.7576,90700.0
2012-11-14 13:30:00,25.22,25.32,25.21,25.32,106000.0,24.7576,24.8558,24.7478,24.8558,106000.0
2012-11-14 14:00:00,25.32,25.34,25.13,25.2,157000.0,24.8558,24.8754,24.6693,24.738,157000.0
2012-11-14 14:30:00,25.2,25.2,25.12,25.12,146200.0,24.738,24.738,24.6595,24.6595,146200.0
2012-11-14 15:00:00,25.12,25.13,25.02,25.08,198000.0,24.6595,24.6693,24.5613,24.6202,198000.0
2012-11-14 15:30:00,25.09,25.12,24.97,25.01,484400.0,24.63,24.6595,24.5122,24.5515,484400.0
2012-11-15 09:30:00,25.0,25.19,24.95,24.99,179500.0,24.5417,24.7282,24.4926,24.5318,179500.0
2012-11-15 10:00:00,24.98,25.12,24.93,24.93,184800.0,24.522,24.6595,24.4729,24.4729,184800.0
2012-11-15 10:30:00,24.93,25.08,24.9,24.94,157900.0,24.4729,24.6202,24.4435,24.4828,157900.0
2012-11-15 11:00:00,24.95,25.01,24.87,24.98,131700.0,24.4926,24.5515,24.414,24.522,131700.0
2012-11-15 11:30:00,24.97,25.01,24.85,24.86,67900.0,24.5122,24.5515,24.3944,24.4042,67900.0
2012-11-15 12:00:00,24.85,24.89,24.77,24.89,79700.0,24.3944,24.4337,24.3159,24.4337,79700.0
2012-11-15 12:30:00,24.89,24.93,24.81,24.87,96600.0,24.4337,24.4729,24.3551,24.414,96600.0
2012-11-15 13:00:00,24.87,25.11,24.84,25.11,100700.0,24.414,24.6496,24.3846,24.6496,100700.0
2012-11-15 13:30:00,25.11,25.26,25.1,25.18,149700.0,24.6496,24.7969,24.6398,24.7184,149700.0
2012-11-15 14:00:00,25.17,25.18,24.93,24.95,135500.0,24.7085,24.7184,24.4729,24.4926,135500.0
2012-11-15 14:30:00,24.95,25.01,24.87,24.97,159200.0,24.4926,24.5515,24.414,24.5122,159200.0
2012-11-15 15:00:00,24.97,24.97,24.87,24.92,80200.0,24.5122,24.5122,24.414,24.4631,80200.0
2012-11-15 15:30:00,24.92,25.01,24.87,24.97,216700.0,24.4631,24.5515,24.414,24.5122,216700.0
2012-11-16 09:30:00,25.0,25.13,24.82,24.85,289100.0,24.5417,24.6693,24.365,24.3944,289100.0
2012-11-16 10:00:00,24.84,24.96,24.75,24.95,89100.0,24.3846,24.5024,24.2962,24.4926,89100.0
2012-11-16 10:30:00,24.95,24.99,24.75,24.76,196800.0,24.4926,24.5318,24.2962,24.3061,196800.0
2012-11-16 11:00:00,24.76,24.85,24.74,24.75,76400.0,24.3061,24.3944,24.2864,24.2962,76400.0
2012-11-16 11:30:00,24.75,25.1,24.73,25.1,132600.0,24.2962,24.6398,24.2766,24.6398,132600.0
2012-11-16 12:00:00,25.1,25.14,25.01,25.06,90200.0,24.6398,24.6791,24.5515,24.6006,90200.0
2012-11-16 12:30:00,25.06,25.18,25.06,25.11,113700.0,24.6006,24.7184,24.6006,24.6496,113700.0
2012-11-16 13:00:00,25.12,25.15,25.05,25.08,61900.0,24.6595,24.6889,24.5907,24.6202,61900.0
2012-11-16 13:30:00,25.09,25.1,25.03,25.07,69000.0,24.63,24.6398,24.5711,24.6104,69000.0
2012-11-16 14:00:00,25.06,25.09,24.97,25.01,114700.0,24.6006,24.63,24.5122,24.5515,114700.0
2012-11-16 14:30:00,25.02,25.04,24.92,24.99,97500.0,24.5613,24.5809,24.4631,24.5318,97500.0
2012-11-16 15:00:00,25.0,25.05,24.96,25.02,106600.0,24.5417,24.5907,24.5024,24.5613,106600.0
2012-11-16 15:30:00,25.03,25.12,25.03,25.1,272900.0,24.5711,24.6595,24.5711,24.6398,272900.0
2012-11-19 09:30:00,25.35,25.35,25.13,25.24,179200.0,24.8852,24.8852,24.6693,24.7773,179200.0
2012-11-19 10:00:00,25.24,25.32,25.08,25.13,95900.0,24.7773,24.8558,24.6202,24.6693,95900.0
2012-11-19 10:30:00,25.13,25.22,25.1,25.17,108600.0,24.6693,24.7576,24.6398,24.7085,108600.0
2012-11-19 11:00:00,25.17,25.34,25.14,25.31,139000.0,24.7085,24.8754,24.6791,24.846,139000.0
2012-11-19 11:30:00,25.31,25.41,25.27,25.38,100500.0,24.846,24.9441,24.8067,24.9147,100500.0
2012-11-19 12:00:00,25.39,25.43,25.31,25.32,62200.0,24.9245,24.9638,24.846,24.8558,62200.0
2012-11-19 12:30:00,25.32,25.35,25.26,25.28,72100.0,24.8558,24.8852,24.7969,24.8165,72100.0
2012-11-19 13:00:00,25.28,25.28,25.14,25.18,148700.0,24.8165,24.8165,24.6791,24.7184,148700.0
2012-11-19 13:30:00,25.18,25.21,25.08,25.11,106100.0,24.7184,24.7478,24.6202,24.6496,106100.0
2012-11-19 14:00:00,25.12,25.24,25.12,25.19,111000.0,24.6595,24.7773,24.6595,24.7282,111000.0
2012-11-19 14:30:00,25.19,25.29,25.15,25.21,117400.0,24.7282,24.8263,24.6889,24.7478,117400.0
2012-11-19 15:00:00,25.2,25.26,25.19,25.25,85500.0,24.738,24.7969,24.7282,24.7871,85500.0
2012-11-19 15:30:00,25.25,25.28,25.19,25.27,349200.0,24.7871,24.8165,24.7282,24.8067,349200.0
2012-11-20 09:30:00,25.37,25.62,25.16,25.28,314800.0,24.9049,25.1503,24.6987,24.8165,314800.0
2012-11-20 10:00:00,25.28,25.35,25.05,25.07,236000.0,24.8165,24.8852,24.5907,24.6104,236000.0
2012-11-20 10:30:00,25.07,25.41,25.02,25.15,315300.0,24.6104,24.9441,24.5613,24.6889,315300.0
2012-11-20 11:00:00,25.14,25.3,25.13,25.23,105600.0,24.6791,24.8362,24.6693,24.7674,105600.0
2012-11-20 11:30:00,25.24,25.28,25.18,25.23,142300.0,24.7773,24.8165,24.7184,24.7674,142300.0
2012-11-20 12:00:00,25.23,25.24,25.12,25.16,123900.0,24.7674,24.7773,24.6595,24.6987,123900.0
2012-11-20 12:30:00,25.17,25.17,25.06,25.13,116400.0,24.7085,24.7085,24.6006,24.6693,116400.0
2012-11-20 13:00:00,25.13,25.14,24.95,24.96,123700.0,24.6693,24.6791,24.4926,24.5024,123700.0
2012-11-20 13:30:00,24.96,25.17,24.96,25.15,110100.0,24.5024,24.7085,24.5024,24.6889,110100.0
2012-11-20 14:00:00,25.15,25.22,25.1,25.22,145000.0,24.6889,24.7576,24.6398,24.7576,145000.0
2012-11-20 14:30:00,25.21,25.21,25.14,25.17,199300.0,24.7478,24.7478,24.6791,24.7085,199300.0
2012-11-20 15:00:00,25.18,25.23,25.15,25.19,183300.0,24.7184,24.7674,24.6889,24.7282,183300.0
2012-11-20 15:30:00,25.19,25.23,25.1,25.13,485400.0,24.7282,24.7674,24.6398,24.6693,485400.0
2012-11-21 09:30:00,25.15,25.44,25.13,25.28,149200.0,24.6889,24.9736,24.6693,24.8165,149200.0
2012-11-21 10:00:00,25.28,25.3,25.14,25.16,151100.0,24.8165,24.8362,24.6791,24.6987,151100.0
2012-11-21 10:30:00,25.15,25.27,25.15,25.22,98400.0,24.6889,24.8067,24.6889,24.7576,98400.0
2012-11-21 11:00:00,25.21,25.25,25.06,25.09,116500.0,24.7478,24.7871,24.6006,24.63,116500.0
2012-11-21 11:30:00,25.1,25.11,25.02,25.11,173000.0,24.6398,24.6496,24.5613,24.6496,173000.0
2012-11-21 12:00:00,25.12,25.16,25.03,25.06,83900.0,24.6595,24.6987,24.5711,24.6006,83900.0
2012-11-21 12:30:00,25.06,25.2,25.06,25.15,49300.0,24.6006,24.738,24.6006,24.6889,49300.0
2012-11-21 13:00:00,25.15,25.2,25.12,25.17,46100.0,24.6889,24.738,24.6595,24.7085,46100.0
2012-11-21 13:30:00,25.17,25.23,25.16,25.17,54900.0,24.7085,24.7674,24.6987,24.7085,54900.0
2012-11-21 14:00:00,25.18,25.21,25.1,25.13,42600.0,24.7184,24.7478,24.6398,24.6693,42600.0
2012-11-21 14:30:00,25.14,25.17,25.12,25.14,37000.0,24.6791,24.7085,24.6595,24.6791,37000.0
2012-11-21 15:00:00,25.14,25.21,25.14,25.19,57000.0,24.6791,24.7478,24.6791,24.7282,57000.0
2012-11-21 15:30:00,25.19,25.2,25.15,25.18,199700.0,24.7282,24.738,24.6889,24.7184,199700.0
2012-11-23 09:30:00,25.29,25.41,25.18,25.22,55200.0,24.8263,24.9441,24.7184,24.7576,55200.0
2012-11-23 10:00:00,25.23,25.28,25.15,25.28,34600.0,24.7674,24.8165,24.6889,24.8165,34600.0
2012-11-23 10:30:00,25.27,25.29,25.13,25.15,40200.0,24.8067,24.8263,24.6693,24.6889,40200.0
2012-11-23 11:00:00,25.16,25.3,25.14,25.24,54900.0,24.6987,24.8362,24.6791,24.7773,54900.0
2012-11-23 11:30:00,25.26,25.34,25.25,25.3,46200.0,24.7969,24.8754,24.7871,24.8362,46200.0
2012-11-23 12:00:00,25.31,25.34,25.26,25.34,59700.0,24.846,24.8754,24.7969,24.8754,59700.0
2012-11-23 12:30:00,25.34,25.47,25.31,25.47,130800.0,24.8754,25.003,24.846,25.003,130800.0
2012-11-26 09:30:00,25.3,25.76,25.27,25.71,240900.0,24.8362,25.2877,24.8067,25.2386,240900.0
2012-11-26 10:00:00,25.7,25.72,25.57,25.57,169000.0,25.2288,25.2485,25.1012,25.1012,169000.0
2012-11-26 10:30:00,25.57,25.6,25.55,25.58,158400.0,25.1012,25.1307,25.0816,25.111,158400.0
2012-11-26 11:00:00,25.59,25.61,25.48,25.53,175500.0,25.1208,25.1405,25.0129,25.0619,175500.0
2012-11-26 11:30:00,25.51,25.71,25.51,25.68,116500.0,25.0423,25.2386,25.0423,25.2092,116500.0
2012-11-26 12:00:00,25.69,25.69,25.6,25.62,70600.0,25.219,25.219,25.1307,25.1503,70600.0
2012-11-26 12:30:00,25.62,25.64,25.56,25.57,76300.0,25.1503,25.1699,25.0914,25.1012,76300.0
2012-11-26 13:00:00,25.57,25.63,25.54,25.62,103300.0,25.1012,25.1601,25.0718,25.1503,103300.0
2012-11-26 13:30:00,25.63,25.7,25.63,25.63,51100.0,25.1601,25.2288,25.1601,25.1601,51100.0
2012-11-26 14:00:00,25.62,25.62,25.56,25.56,47000.0,25.1503,25.1503,25.0914,25.0914,47000.0
2012-11-26 14:30:00,25.56,25.63,25.56,25.62,59500.0,25.0914,25.1601,25.0914,25.1503,59500.0
2012-11-26 15:00:00,25.62,25.63,25.55,25.56,61300.0,25.1503,25.1601,25.0816,25.0914,61300.0
2012-11-26 15:30:00,25.56,25.65,25.55,25.65,204800.0,25.0914,25.1797,25.0816,25.1797,204800.0
2012-11-27 09:30:00,25.57,25.66,25.51,25.62,99900.0,25.1012,25.1896,25.0423,25.1503,99900.0
2012-11-27 10:00:00,25.61,25.61,25.41,25.45,107400.0,25.1405,25.1405,24.9441,24.9834,107400.0
2012-11-27 10:30:00,25.45,25.49,25.36,25.37,104900.0,24.9834,25.0227,24.8951,24.9049,104900.0
2012-11-27 11:00:00,25.38,25.41,25.33,25.36,56300.0,24.9147,24.9441,24.8656,24.8951,56300.0
2012-11-27 11:30:00,25.37,25.41,25.36,25.39,82300.0,24.9049,24.9441,24.8951,24.9245,82300.0
2012-11-27 12:00:00,25.39,25.42,25.37,25.4,73800.0,24.9245,24.954,24.9049,24.9343,73800.0
2012-11-27 12:30:00,25.39,25.4,25.35,25.37,71500.0,24.9245,24.9343,24.8852,24.9049,71500.0
2012-11-27 13:00:00,25.37,25.41,25.33,25.37,49100.0,24.9049,24.9441,24.8656,24.9049,49100.0
2012-11-27 13:30:00,25.38,25.41,25.34,25.38,42800.0,24.9147,24.9441,24.8754,24.9147,42800.0
2012-11-27 14:00:00,25.38,25.4,25.19,25.2,207700.0,24.9147,24.9343,24.7282,24.738,207700.0
2012-11-27 14:30:00,25.21,25.23,25.08,25.17,191900.0,24.7478,24.7674,24.6202,24.7085,191900.0
2012-11-27 15:00:00,25.17,25.2,25.14,25.19,157000.0,24.7085,24.738,24.6791,24.7282,157000.0
2012-11-27 15:30:00,25.19,25.19,25.09,25.1,249900.0,24.7282,24.7282,24.63,24.6398,249900.0
2012-11-28 09:30:00,25.09,25.2,24.77,24.83,102900.0,24.63,24.738,24.3159,24.3748,102900.0
2012-11-28 10:00:00,24.83,24.85,24.7,24.79,76800.0,24.3748,24.3944,24.2472,24.3355,76800.0
2012-11-28 10:30:00,24.79,24.93,24.78,24.81,231800.0,24.3355,24.4729,24.3257,24.3551,231800.0
2012-11-28 11:00:00,24.81,24.99,24.81,24.95,60400.0,24.3551,24.5318,24.3551,24.4926,60400.0
2012-11-28 11:30:00,24.96,24.99,24.88,24.89,76700.0,24.5024,24.5318,24.4239,24.4337,76700.0
2012-11-28 12:00:00,24.88,25.0,24.83,24.95,59700.0,24.4239,24.5417,24.3748,24.4926,59700.0
2012-11-28 12:30:00,24.96,25.04,24.96,25.03,40200.0,24.5024,24.5809,24.5024,24.5711,40200.0
2012-11-28 13:00:00,25.02,25.07,24.97,25.06,26900.0,24.5613,24.6104,24.5122,24.6006,26900.0
2012-11-28 13:30:00,25.06,25.16,25.05,25.15,54700.0,24.6006,24.6987,24.5907,24.6889,54700.0
2012-11-28 14:00:00,25.15,25.15,25.07,25.08,40200.0,24.6889,24.6889,24.6104,24.6202,40200.0
2012-11-28 14:30:00,25.08,25.13,24.99,24.99,96900.0,24.6202,24.6693,24.5318,24.5318,96900.0
2012-11-28 15:00:00,25.0,25.03,24.95,24.98,169500.0,24.5417,24.5711,24.4926,24.522,169500.0
2012-11-28 15:30:00,24.98,25.1,24.98,25.1,298100.0,24.522,24.6398,24.522,24.6398,298100.0
2012-11-29 09:30:00,25.17,25.32,25.16,25.27,108200.0,24.7085,24.8558,24.6987,24.8067,108200.0
2012-11-29 10:00:00,25.28,25.32,25.18,25.22,67100.0,24.8165,24.8558,24.7184,24.7576,67100.0
2012-11-29 10:30:00,25.21,25.27,25.2,25.24,73000.0,24.7478,24.8067,24.738,24.7773,73000.0
2012-11-29 11:00:00,25.22,25.29,25.21,25.26,96700.0,24.7576,24.8263,24.7478,24.7969,96700.0
2012-11-29 11:30:00,25.26,25.28,25.13,25.22,186900.0,24.7969,24.8165,24.6693,24.7576,186900.0
2012-11-29 12:00:00,25.22,25.32,25.2,25.28,105600.0,24.7576,24.8558,24.738,24.8165,105600.0
2012-11-29 12:30:00,25.28,25.34,25.26,25.32,61500.0,24.8165,24.8754,24.7969,24.8558,61500.0
2012-11-29 13:00:00,25.33,25.35,25.26,25.27,87800.0,24.8656,24.8852,24.7969,24.8067,87800.0
2012-11-29 13:30:00,25.28,25.33,25.26,25.27,88700.0,24.8165,24.8656,24.7969,24.8067,88700.0
2012-11-29 14:00:00,25.27,25.33,25.26,25.32,168400.0,24.8067,24.8656,24.7969,24.8558,168400.0
2012-11-29 14:30:00,25.32,25.36,25.28,25.35,126900.0,24.8558,24.8951,24.8165,24.8852,126900.0
2012-11-29 15:00:00,25.35,25.41,25.34,25.4,186900.0,24.8852,24.9441,24.8754,24.9343,186900.0
2012-11-29 15:30:00,25.4,25.47,25.36,25.39,374600.0,24.9343,25.003,24.8951,24.9245,374600.0
2012-11-30 09:30:00,25.9,26.18,25.79,26.18,579600.0,25.4252,25.7,25.3172,25.7,579600.0
2012-11-30 10:00:00,26.16,26.28,25.96,26.05,617900.0,25.6804,25.7982,25.4841,25.5724,617900.0
2012-11-30 10:30:00,26.06,26.06,25.82,25.86,532400.0,25.5822,25.5822,25.3466,25.3859,532400.0
2012-11-30 11:00:00,25.86,25.9,25.81,25.87,205000.0,25.3859,25.4252,25.3368,25.3957,205000.0
2012-11-30 11:30:00,25.85,25.95,25.8,25.94,133400.0,25.3761,25.4742,25.327,25.4644,133400.0
2012-11-30 12:00:00,25.94,26.04,25.93,26.03,144600.0,25.4644,25.5626,25.4546,25.5528,144600.0
2012-11-30 12:30:00,26.03,26.11,25.9,25.95,186900.0,25.5528,25.6313,25.4252,25.4742,186900.0
2012-11-30 13:00:00,25.95,25.96,25.86,25.87,160200.0,25.4742,25.4841,25.3859,25.3957,160200.0
2012-11-30 13:30:00,25.86,25.91,25.83,25.85,109900.0,25.3859,25.435,25.3564,25.3761,109900.0
2012-11-30 14:00:00,25.86,25.92,25.86,25.91,115700.0,25.3859,25.4448,25.3859,25.435,115700.0
2012-11-30 14:30:00,25.91,25.92,25.79,25.81,137000.0,25.435,25.4448,25.3172,25.3368,137000.0
2012-11-30 15:00:00,25.8,25.84,25.78,25.8,140100.0,25.327,25.3663,25.3074,25.327,140100.0
2012-11-30 15:30:00,25.8,25.86,25.76,25.81,474000.0,25.327,25.3859,25.2877,25.3368,474000.0
2012-12-03 09:30:00,26.01,26.14,25.81,25.81,149900.0,25.5331,25.6608,25.3368,25.3368,149900.0
2012-12-03 10:00:00,25.81,25.95,25.75,25.89,71600.0,25.3368,25.4742,25.2779,25.4153,71600.0
2012-12-03 10:30:00,25.88,25.89,25.76,25.79,64200.0,25.4055,25.4153,25.2877,25.3172,64200.0
2012-12-03 11:00:00,25.8,25.8,25.71,25.74,63500.0,25.327,25.327,25.2386,25.2681,63500.0
2012-12-03 11:30:00,25.73,25.79,25.72,25.77,75300.0,25.2583,25.3172,25.2485,25.2975,75300.0
2012-12-03 12:00:00,25.78,25.8,25.75,25.77,55900.0,25.3074,25.327,25.2779,25.2975,55900.0
2012-12-03 12:30:00,25.76,25.78,25.74,25.75,43600.0,25.2877,25.3074,25.2681,25.2779,43600.0
2012-12-03 13:00:00,25.74,25.75,25.69,25.69,35500.0,25.2681,25.2779,25.219,25.219,35500.0
2012-12-03 13:30:00,25.7,25.71,25.64,25.7,33000.0,25.2288,25.2386,25.1699,25.2288,33000.0
2012-12-03 14:00:00,25.7,25.76,25.69,25.75,69500.0,25.2288,25.2877,25.219,25.2779,69500.0
2012-12-03 14:30:00,25.75,25.8,25.74,25.76,64800.0,25.2779,25.327,25.2681,25.2877,64800.0
2012-12-03 15:00:00,25.75,25.79,25.71,25.74,103800.0,25.2779,25.3172,25.2386,25.2681,103800.0
2012-12-03 15:30:00,25.74,25.82,25.73,25.8,366000.0,25.2681,25.3466,25.2583,25.327,366000.0
2012-12-04 09:30:00,25.82,26.06,25.82,26.03,115900.0,25.3466,25.5822,25.3466,25.5528,115900.0
2012-12-04 10:00:00,26.02,26.07,25.91,25.91,118100.0,25.543,25.592,25.435,25.435,118100.0
2012-12-04 10:30:00,25.91,25.98,25.89,25.98,141700.0,25.435,25.5037,25.4153,25.5037,141700.0
2012-12-04 11:00:00,25.98,26.01,25.9,25.93,121600.0,25.5037,25.5331,25.4252,25.4546,121600.0
2012-12-04 11:30:00,25.93,25.99,25.91,25.94,80700.0,25.4546,25.5135,25.435,25.4644,80700.0
2012-12-04 12:00:00,25.94,25.99,25.9,25.96,86100.0,25.4644,25.5135,25.4252,25.4841,86100.0
2012-12-04 12:30:00,25.97,26.01,25.94,25.96,96600.0,25.4939,25.5331,25.4644,25.4841,96600.0
2012-12-04 13:00:00,25.96,26.05,25.94,26.05,83700.0,25.4841,25.5724,25.4644,25.5724,83700.0
2012-12-04 13:30:00,26.04,26.17,26.04,26.15,129800.0,25.5626,25.6902,25.5626,25.6706,129800.0
2012-12-04 14:00:00,26.15,26.17,26.02,26.02,128300.0,25.6706,25.6902,25.543,25.543,128300.0
2012-12-04 14:30:00,26.02,26.07,26.01,26.05,177100.0,25.543,25.592,25.5331,25.5724,177100.0
2012-12-04 15:00:00,26.05,26.14,26.04,26.07,208700.0,25.5724,25.6608,25.5626,25.592,208700.0
2012-12-04 15:30:00,26.07,26.14,26.06,26.11,384200.0,25.592,25.6608,25.5822,25.6313,384200.0
2012-12-05 09:30:00,26.06,26.17,25.86,25.87,158200.0,25.5822,25.6902,25.3859,25.3957,158200.0
2012-12-05 10:00:00,25.88,26.03,25.79,25.86,117100.0,25.4055,25.5528,25.3172,25.3859,117100.0
2012-12-05 10:30:00,25.86,25.86,25.62,25.67,138700.0,25.3859,25.3859,25.1503,25.1994,138700.0
2012-12-05 11:00:00,25.67,25.77,25.63,25.77,173000.0,25.1994,25.2975,25.1601,25.2975,173000.0
2012-12-05 11:30:00,25.77,25.86,25.75,25.84,106800.0,25.2975,25.3859,25.2779,25.3663,106800.0
2012-12-05 12:00:00,25.85,25.94,25.85,25.86,74000.0,25.3761,25.4644,25.3761,25.3859,74000.0
2012-12-05 12:30:00,25.86,25.98,25.86,25.96,121600.0,25.3859,25.5037,25.3859,25.4841,121600.0
2012-12-05 13:00:00,25.96,25.98,25.92,25.96,87700.0,25.4841,25.5037,25.4448,25.4841,87700.0
2012-12-05 13:30:00,25.96,26.07,25.94,26.06,107600.0,25.4841,25.592,25.4644,25.5822,107600.0
2012-12-05 14:00:00,26.05,26.09,25.81,25.82,173300.0,25.5724,25.6117,25.3368,25.3466,173300.0
2012-12-05 14:30:00,25.82,25.92,25.82,25.88,116000.0,25.3466,25.4448,25.3466,25.4055,116000.0
2012-12-05 15:00:00,25.87,25.96,25.87,25.95,149700.0,25.3957,25.4841,25.3957,25.4742,149700.0
2012-12-05 15:30:00,25.94,25.98,25.88,25.93,383600.0,25.4644,25.5037,25.4055,25.4546,383600.0
2012-12-06 09:30:00,25.91,25.95,25.73,25.73,64300.0,25.435,25.4742,25.2583,25.2583,64300.0
2012-12-06 10:00:00,25.73,25.74,25.53,25.56,138400.0,25.2583,25.2681,25.0619,25.0914,138400.0
2012-12-06 10:30:00,25.55,25.67,25.54,25.61,97900.0,25.0816,25.1994,25.0718,25.1405,97900.0
2012-12-06 11:00:00,25.61,25.72,25.56,25.7,87000.0,25.1405,25.2485,25.0914,25.2288,87000.0
2012-12-06 11:30:00,25.69,25.73,25.57,25.58,102100.0,25.219,25.2583,25.1012,25.111,102100.0
2012-12-06 12:00:00,25.58,25.62,25.54,25.56,86700.0,25.111,25.1503,25.0718,25.0914,86700.0
2012-12-06 12:30:00,25.56,25.59,25.52,25.55,83700.0,25.0914,25.1208,25.0521,25.0816,83700.0
2012-12-06 13:00:00,25.55,25.62,25.54,25.57,73100.0,25.0816,25.1503,25.0718,25.1012,73100.0
2012-12-06 13:30:00,25.57,25.63,25.55,25.6,52800.0,25.1012,25.1601,25.0816,25.1307,52800.0
2012-12-06 14:00:00,25.61,25.68,25.58,25.67,71000.0,25.1405,25.2092,25.111,25.1994,71000.0
2012-12-06 14:30:00,25.67,25.69,25.6,25.64,103500.0,25.1994,25.219,25.1307,25.1699,103500.0
2012-12-06 15:00:00,25.64,25.65,25.58,25.61,135400.0,25.1699,25.1797,25.111,25.1405,135400.0
2012-12-06 15:30:00,25.62,25.71,25.59,25.69,231500.0,25.1503,25.2386,25.1208,25.219,231500.0
2012-12-07 09:30:00,25.84,25.95,25.7,25.86,146700.0,25.3663,25.4742,25.2288,25.3859,146700.0
2012-12-07 10:00:00,25.86,26.04,25.84,25.87,105400.0,25.3859,25.5626,25.3663,25.3957,105400.0
2012-12-07 10:30:00,25.86,25.92,25.83,25.88,77300.0,25.3859,25.4448,25.3564,25.4055,77300.0
2012-12-07 11:00:00,25.88,26.03,25.84,26.02,132500.0,25.4055,25.5528,25.3663,25.543,132500.0
2012-12-07 11:30:00,26.01,26.04,25.84,25.84,67600.0,25.5331,25.5626,25.3663,25.3663,67600.0
2012-12-07 12:00:00,25.83,26.03,25.83,25.97,117100.0,25.3564,25.5528,25.3564,25.4939,117100.0
2012-12-07 12:30:00,25.97,25.97,25.88,25.91,76200.0,25.4939,25.4939,25.4055,25.435,76200.0
2012-12-07 13:00:00,25.91,25.96,25.88,25.91,68900.0,25.435,25.4841,25.4055,25.435,68900.0
2012-12-07 13:30:00,25.91,25.94,25.88,25.92,55100.0,25.435,25.4644,25.4055,25.4448,55100.0
2012-12-07 14:00:00,25.92,25.95,25.9,25.94,65000.0,25.4448,25.4742,25.4252,25.4644,65000.0
2012-12-07 14:30:00,25.93,25.98,25.93,25.96,85400.0,25.4546,25.5037,25.4546,25.4841,85400.0
2012-12-07 15:00:00,25.95,26.02,25.91,26.0,174600.0,25.4742,25.543,25.435,25.5233,174600.0
2012-12-07 15:30:00,26.01,26.04,25.98,26.02,303500.0,25.5331,25.5626,25.5037,25.543,303500.0
2012-12-10 09:30:00,26.06,26.51,26.06,26.51,254700.0,25.5822,26.024,25.5822,26.024,254700.0
2012-12-10 10:00:00,26.51,26.56,26.39,26.48,186000.0,26.024,26.0731,25.9062,25.9945,186000.0
2012-12-10 10:30:00,26.48,26.65,26.48,26.61,279300.0,25.9945,26.1614,25.9945,26.1221,279300.0
2012-12-10 11:00:00,26.62,26.62,26.49,26.57,150600.0,26.132,26.132,26.0043,26.0829,150600.0
2012-12-10 11:30:00,26.57,26.63,26.53,26.62,99100.0,26.0829,26.1418,26.0436,26.132,99100.0
2012-12-10 12:00:00,26.61,26.73,26.61,26.73,133700.0,26.1221,26.2399,26.1221,26.2399,133700.0
2012-12-10 12:30:00,26.73,26.77,26.73,26.77,188100.0,26.2399,26.2792,26.2399,26.2792,188100.0
2012-12-10 13:00:00,26.76,26.78,26.76,26.77,136800.0,26.2694,26.289,26.2694,26.2792,136800.0
2012-12-10 13:30:00,26.77,26.93,26.77,26.93,393700.0,26.2792,26.4363,26.2792,26.4363,393700.0
2012-12-10 14:00:00,26.93,26.93,26.82,26.82,224900.0,26.4363,26.4363,26.3283,26.3283,224900.0
2012-12-10 14:30:00,26.82,26.95,26.81,26.94,247700.0,26.3283,26.4559,26.3185,26.4461,247700.0
2012-12-10 15:00:00,26.94,27.0,26.9,27.0,299700.0,26.4461,26.505,26.4068,26.505,299700.0
2012-12-10 15:30:00,27.0,27.05,26.91,26.93,614500.0,26.505,26.5541,26.4166,26.4363,614500.0
2012-12-11 09:30:00,26.93,27.0,26.83,26.91,301900.0,26.4363,26.505,26.3381,26.4166,301900.0
2012-12-11 10:00:00,26.9,26.91,26.75,26.76,312200.0,26.4068,26.4166,26.2596,26.2694,312200.0
2012-12-11 10:30:00,26.76,26.77,26.64,26.7,160000.0,26.2694,26.2792,26.1516,26.2105,160000.0
2012-12-11 11:00:00,26.7,26.81,26.69,26.81,103300.0,26.2105,26.3185,26.2007,26.3185,103300.0
2012-12-11 11:30:00,26.82,26.87,26.77,26.85,140000.0,26.3283,26.3774,26.2792,26.3577,140000.0
2012-12-11 12:00:00,26.85,26.91,26.8,26.88,128700.0,26.3577,26.4166,26.3087,26.3872,128700.0
2012-12-11 12:30:00,26.87,26.92,26.85,26.89,125200.0,26.3774,26.4265,26.3577,26.397,125200.0
2012-12-11 13:00:00,26.88,26.97,26.88,26.96,89800.0,26.3872,26.4755,26.3872,26.4657,89800.0
2012-12-11 13:30:00,26.96,27.05,26.95,27.02,114700.0,26.4657,26.5541,26.4559,26.5246,114700.0
2012-12-11 14:00:00,27.02,27.04,27.0,27.02,86300.0,26.5246,26.5443,26.505,26.5246,86300.0
2012-12-11 14:30:00,27.02,27.04,26.96,27.0,163000.0,26.5246,26.5443,26.4657,26.505,163000.0
2012-12-11 15:00:00,27.01,27.01,26.95,26.97,138800.0,26.5148,26.5148,26.4559,26.4755,138800.0
2012-12-11 15:30:00,26.97,26.99,26.93,26.98,225400.0,26.4755,26.4952,26.4363,26.4854,225400.0
2012-12-12 09:30:00,27.16,27.35,27.08,27.21,293100.0,26.6621,26.8486,26.5835,26.7111,293100.0
2012-12-12 10:00:00,27.2,27.46,27.2,27.45,141500.0,26.7013,26.9566,26.7013,26.9467,141500.0
2012-12-12 10:30:00,27.45,27.46,27.27,27.28,167100.0,26.9467,26.9566,26.77,26.7799,167100.0
2012-12-12 11:00:00,27.29,27.35,27.21,27.33,124200.0,26.7897,26.8486,26.7111,26.8289,124200.0
2012-12-12 11:30:00,27.32,27.38,27.31,27.32,160000.0,26.8191,26.878,26.8093,26.8191,160000.0
2012-12-12 12:00:00,27.32,27.4,27.31,27.36,147600.0,26.8191,26.8977,26.8093,26.8584,147600.0
2012-12-12 12:30:00,27.37,27.52,27.31,27.48,210300.0,26.8682,27.0155,26.8093,26.9762,210300.0
2012-12-12 13:00:00,27.48,27.51,27.42,27.48,227000.0,26.9762,27.0056,26.9173,26.9762,227000.0
2012-12-12 13:30:00,27.48,27.6,27.44,27.59,169900.0,26.9762,27.094,26.9369,27.0842,169900.0
2012-12-12 14:00:00,27.59,27.7,27.57,27.64,263300.0,27.0842,27.1922,27.0645,27.1333,263300.0
2012-12-12 14:30:00,27.63,27.65,27.55,27.63,178500.0,27.1234,27.1431,27.0449,27.1234,178500.0
2012-12-12 15:00:00,27.64,27.65,27.51,27.52,213200.0,27.1333,27.1431,27.0056,27.0155,213200.0
2012-12-12 15:30:00,27.53,27.53,27.37,27.39,414800.0,27.0253,27.0253,26.8682,26.8878,414800.0
2012-12-13 09:30:00,27.38,27.41,27.11,27.14,155600.0,26.878,26.9075,26.613,26.6424,155600.0
2012-12-13 10:00:00,27.15,27.29,27.13,27.24,71900.0,26.6522,26.7897,26.6326,26.7406,71900.0
2012-12-13 10:30:00,27.24,27.26,27.12,27.18,92000.0,26.7406,26.7602,26.6228,26.6817,92000.0
2012-12-13 11:00:00,27.19,27.26,27.14,27.24,120800.0,26.6915,26.7602,26.6424,26.7406,120800.0
2012-12-13 11:30:00,27.23,27.31,27.23,27.31,92900.0,26.7308,26.8093,26.7308,26.8093,92900.0
2012-12-13 12:00:00,27.3,27.31,27.13,27.14,110100.0,26.7995,26.8093,26.6326,26.6424,110100.0
2012-12-13 12:30:00,27.13,27.19,27.1,27.13,70200.0,26.6326,26.6915,26.6032,26.6326,70200.0
2012-12-13 13:00:00,27.11,27.16,27.06,27.1,132600.0,26.613,26.6621,26.5639,26.6032,132600.0
2012-12-13 13:30:00,27.1,27.1,27.03,27.05,87100.0,26.6032,26.6032,26.5344,26.5541,87100.0
2012-12-13 14:00:00,27.05,27.05,26.95,26.96,96300.0,26.5541,26.5541,26.4559,26.4657,96300.0
2012-12-13 14:30:00,26.96,26.99,26.95,26.95,97900.0,26.4657,26.4952,26.4559,26.4559,97900.0
2012-12-13 15:00:00,26.96,26.99,26.91,26.98,152400.0,26.4657,26.4952,26.4166,26.4854,152400.0
2012-12-13 15:30:00,26.99,27.16,26.97,27.04,371700.0,26.4952,26.6621,26.4755,26.5443,371700.0
2012-12-14 09:30:00,27.02,27.11,26.98,27.02,58800.0,26.5246,26.613,26.4854,26.5246,58800.0
2012-12-14 10:00:00,27.01,27.08,26.98,27.05,60800.0,26.5148,26.5835,26.4854,26.5541,60800.0
2012-12-14 10:30:00,27.04,27.19,27.04,27.15,89600.0,26.5443,26.6915,26.5443,26.6522,89600.0
2012-12-14 11:00:00,27.15,27.18,27.09,27.1,65700.0,26.6522,26.6817,26.5933,26.6032,65700.0
2012-12-14 11:30:00,27.1,27.13,27.08,27.13,43000.0,26.6032,26.6326,26.5835,26.6326,43000.0
2012-12-14 12:00:00,27.13,27.15,27.06,27.12,124800.0,26.6326,26.6522,26.5639,26.6228,124800.0
2012-12-14 12:30:00,27.13,27.19,27.12,27.15,61700.0,26.6326,26.6915,26.6228,26.6522,61700.0
2012-12-14 13:00:00,27.15,27.16,27.08,27.09,28700.0,26.6522,26.6621,26.5835,26.5933,28700.0
2012-12-14 13:30:00,27.09,27.18,27.09,27.17,64600.0,26.5933,26.6817,26.5933,26.6719,64600.0
2012-12-14 14:00:00,27.18,27.19,27.16,27.16,57700.0,26.6817,26.6915,26.6621,26.6621,57700.0
2012-12-14 14:30:00,27.15,27.22,27.1,27.1,140100.0,26.6522,26.721,26.6032,26.6032,140100.0
2012-12-14 15:00:00,27.1,27.11,27.0,27.02,66100.0,26.6032,26.613,26.505,26.5246,66100.0
2012-12-14 15:30:00,27.02,27.08,27.02,27.07,239400.0,26.5246,26.5835,26.5246,26.5737,239400.0
2012-12-17 09:30:00,27.15,27.24,26.92,26.97,137900.0,26.6522,26.7406,26.4265,26.4755,137900.0
2012-12-17 10:00:00,26.98,27.09,26.98,27.03,96700.0,26.4854,26.5933,26.4854,26.5344,96700.0
2012-12-17 10:30:00,27.04,27.09,27.0,27.02,102900.0,26.5443,26.5933,26.505,26.5246,102900.0
2012-12-17 11:00:00,27.02,27.15,27.01,27.12,85800.0,26.5246,26.6522,26.5148,26.6228,85800.0
2012-12-17 11:30:00,27.12,27.22,27.07,27.07,99000.0,26.6228,26.721,26.5737,26.5737,99000.0
2012-12-17 12:00:00,27.08,27.19,27.08,27.18,79800.0,26.5835,26.6915,26.5835,26.6817,79800.0
2012-12-17 12:30:00,27.18,27.19,27.13,27.19,55500.0,26.6817,26.6915,26.6326,26.6915,55500.0
2012-12-17 13:00:00,27.18,27.21,27.17,27.21,83500.0,26.6817,26.7111,26.6719,26.7111,83500.0
2012-12-17 13:30:00,27.21,27.22,27.16,27.17,65600.0,26.7111,26.721,26.6621,26.6719,65600.0
2012-12-17 14:00:00,27.18,27.23,27.09,27.12,89000.0,26.6817,26.7308,26.5933,26.6228,89000.0
2012-12-17 14:30:00,27.12,27.15,27.09,27.14,65900.0,26.6228,26.6522,26.5933,26.6424,65900.0
2012-12-17 15:00:00,27.13,27.15,27.06,27.07,142200.0,26.6326,26.6522,26.5639,26.5737,142200.0
2012-12-17 15:30:00,27.07,27.26,27.06,27.25,246900.0,26.5737,26.7602,26.5639,26.7504,246900.0
2012-12-18 09:30:00,27.26,27.53,27.26,27.51,247700.0,26.7602,27.0253,26.7602,27.0056,247700.0
2012-12-18 10:00:00,27.51,27.66,27.51,27.65,204400.0,27.0056,27.1529,27.0056,27.1431,204400.0
2012-12-18 10:30:00,27.64,27.7,27.59,27.59,165300.0,27.1333,27.1922,27.0842,27.0842,165300.0
2012-12-18 11:00:00,27.59,27.61,27.51,27.51,101500.0,27.0842,27.1038,27.0056,27.0056,101500.0
2012-12-18 11:30:00,27.52,27.6,27.51,27.6,134800.0,27.0155,27.094,27.0056,27.094,134800.0
2012-12-18 12:00:00,27.6,27.69,27.6,27.61,137400.0,27.094,27.1823,27.094,27.1038,137400.0
2012-12-18 12:30:00,27.62,27.72,27.6,27.64,156000.0,27.1136,27.2118,27.094,27.1333,156000.0
2012-12-18 13:00:00,27.64,27.65,27.54,27.57,120600.0,27.1333,27.1431,27.0351,27.0645,120600.0
2012-12-18 13:30:00,27.57,27.63,27.54,27.59,115400.0,27.0645,27.1234,27.0351,27.0842,115400.0
2012-12-18 14:00:00,27.59,27.62,27.56,27.61,106100.0,27.0842,27.1136,27.0547,27.1038,106100.0
2012-12-18 14:30:00,27.6,27.63,27.56,27.58,113200.0,27.094,27.1234,27.0547,27.0744,113200.0
2012-12-18 15:00:00,27.58,27.64,27.56,27.6,153500.0,27.0744,27.1333,27.0547,27.094,153500.0
2012-12-18 15:30:00,27.59,27.59,27.52,27.58,338400.0,27.0842,27.0842,27.0155,27.0744,338400.0
2012-12-19 09:30:00,27.96,27.96,27.44,27.49,132800.0,27.4474,27.4474,26.9369,26.986,132800.0
2012-12-19 10:00:00,27.49,27.5,27.43,27.47,46900.0,26.986,26.9958,26.9271,26.9664,46900.0
2012-12-19 10:30:00,27.47,27.56,27.45,27.51,116600.0,26.9664,27.0547,26.9467,27.0056,116600.0
2012-12-19 11:00:00,27.52,27.52,27.46,27.46,117700.0,27.0155,27.0155,26.9566,26.9566,117700.0
2012-12-19 11:30:00,27.47,27.48,27.36,27.39,93200.0,26.9664,26.9762,26.8584,26.8878,93200.0
2012-12-19 12:00:00,27.4,27.43,27.37,27.39,89300.0,26.8977,26.9271,26.8682,26.8878,89300.0
2012-12-19 12:30:00,27.4,27.5,27.38,27.47,64200.0,26.8977,26.9958,26.878,26.9664,64200.0
2012-12-19 13:00:00,27.47,27.48,27.36,27.37,64800.0,26.9664,26.9762,26.8584,26.8682,64800.0
2012-12-19 13:30:00,27.37,27.39,27.3,27.36,63200.0,26.8682,26.8878,26.7995,26.8584,63200.0
2012-12-19 14:00:00,27.35,27.41,27.33,27.36,89100.0,26.8486,26.9075,26.8289,26.8584,89100.0
2012-12-19 14:30:00,27.36,27.39,27.3,27.32,73200.0,26.8584,26.8878,26.7995,26.8191,73200.0
2012-12-19 15:00:00,27.32,27.36,27.3,27.35,92900.0,26.8191,26.8584,26.7995,26.8486,92900.0
2012-12-19 15:30:00,27.35,27.39,27.28,27.28,289300.0,26.8486,26.8878,26.7799,26.7799,289300.0
2012-12-20 09:30:00,27.23,27.42,27.18,27.21,146100.0,26.7308,26.9173,26.6817,26.7111,146100.0
2012-12-20 10:00:00,27.22,27.41,27.22,27.3,90400.0,26.721,26.9075,26.721,26.7995,90400.0
2012-12-20 10:30:00,27.3,27.41,27.26,27.35,69100.0,26.7995,26.9075,26.7602,26.8486,69100.0
2012-12-20 11:00:00,27.35,27.39,27.31,27.34,70000.0,26.8486,26.8878,26.8093,26.8388,70000.0
2012-12-20 11:30:00,27.32,27.36,27.3,27.35,87500.0,26.8191,26.8584,26.7995,26.8486,87500.0
2012-12-20 12:00:00,27.35,27.36,27.32,27.34,96400.0,26.8486,26.8584,26.8191,26.8388,96400.0
2012-12-20 12:30:00,27.35,27.39,27.31,27.31,67200.0,26.8486,26.8878,26.8093,26.8093,67200.0
2012-12-20 13:00:00,27.32,27.38,27.31,27.37,63100.0,26.8191,26.878,26.8093,26.8682,63100.0
2012-12-20 13:30:00,27.36,27.49,27.35,27.45,83300.0,26.8584,26.986,26.8486,26.9467,83300.0
2012-12-20 14:00:00,27.46,27.52,27.43,27.5,106200.0,26.9566,27.0155,26.9271,26.9958,106200.0
2012-12-20 14:30:00,27.51,27.53,27.41,27.49,123100.0,27.0056,27.0253,26.9075,26.986,123100.0
2012-12-20 15:00:00,27.5,27.53,27.46,27.52,105000.0,26.9958,27.0253,26.9566,27.0155,105000.0
2012-12-20 15:30:00,27.52,27.61,27.5,27.61,204800.0,27.0155,27.1038,26.9958,27.1038,204800.0
2012-12-21 09:30:00,27.31,27.53,27.16,27.2,429100.0,26.8093,27.0253,26.6621,26.7013,429100.0
2012-12-21 10:00:00,27.2,27.31,27.12,27.31,97600.0,26.7013,26.8093,26.6228,26.8093,97600.0
2012-12-21 10:30:00,27.33,27.37,27.27,27.34,123000.0,26.8289,26.8682,26.77,26.8388,123000.0
2012-12-21 11:00:00,27.33,27.35,27.26,27.3,67500.0,26.8289,26.8486,26.7602,26.7995,67500.0
2012-12-21 11:30:00,27.3,27.33,27.18,27.28,92600.0,26.7995,26.8289,26.6817,26.7799,92600.0
2012-12-21 12:00:00,27.28,27.3,27.2,27.22,76900.0,26.7799,26.7995,26.7013,26.721,76900.0
2012-12-21 12:30:00,27.23,27.29,27.21,27.28,47700.0,26.7308,26.7897,26.7111,26.7799,47700.0
2012-12-21 13:00:00,27.29,27.3,27.21,27.25,46100.0,26.7897,26.7995,26.7111,26.7504,46100.0
2012-12-21 13:30:00,27.24,27.33,27.21,27.32,48700.0,26.7406,26.8289,26.7111,26.8191,48700.0
2012-12-21 14:00:00,27.32,27.35,27.26,27.28,55600.0,26.8191,26.8486,26.7602,26.7799,55600.0
2012-12-21 14:30:00,27.27,27.3,27.22,27.28,87900.0,26.77,26.7995,26.721,26.7799,87900.0
2012-12-21 15:00:00,27.28,27.31,27.26,27.31,93800.0,26.7799,26.8093,26.7602,26.8093,93800.0
2012-12-21 15:30:00,27.31,27.34,27.19,27.21,422900.0,26.8093,26.8388,26.6915,26.7111,422900.0
2012-12-24 09:30:00,27.31,27.46,27.06,27.21,112000.0,26.8093,26.9566,26.5639,26.7111,112000.0
2012-12-24 10:00:00,27.2,27.23,27.14,27.16,61500.0,26.7013,26.7308,26.6424,26.6621,61500.0
2012-12-24 10:30:00,27.16,27.22,27.13,27.14,65300.0,26.6621,26.721,26.6326,26.6424,65300.0
2012-12-24 11:00:00,27.15,27.17,27.11,27.11,56700.0,26.6522,26.6719,26.613,26.613,56700.0
2012-12-24 11:30:00,27.11,27.27,27.11,27.25,62900.0,26.613,26.77,26.613,26.7504,62900.0
2012-12-24 12:00:00,27.25,27.26,27.17,27.18,39900.0,26.7504,26.7602,26.6719,26.6817,39900.0
2012-12-24 12:30:00,27.19,27.2,27.16,27.18,107100.0,26.6915,26.7013,26.6621,26.6817,107100.0
2012-12-26 09:30:00,27.17,27.25,27.11,27.13,128900.0,26.6719,26.7504,26.613,26.6326,128900.0
2012-12-26 10:00:00,27.12,27.13,27.07,27.1,49200.0,26.6228,26.6326,26.5737,26.6032,49200.0
2012-12-26 10:30:00,27.09,27.13,27.05,27.12,56300.0,26.5933,26.6326,26.5541,26.6228,56300.0
2012-12-26 11:00:00,27.13,27.16,27.05,27.05,117700.0,26.6326,26.6621,26.5541,26.5541,117700.0
2012-12-26 11:30:00,27.05,27.11,27.03,27.09,97800.0,26.5541,26.613,26.5344,26.5933,97800.0
2012-12-26 12:00:00,27.1,27.12,27.0,27.02,76000.0,26.6032,26.6228,26.505,26.5246,76000.0
2012-12-26 12:30:00,27.02,27.05,26.98,26.99,53200.0,26.5246,26.5541,26.4854,26.4952,53200.0
2012-12-26 13:00:00,26.99,27.04,26.95,27.04,80100.0,26.4952,26.5443,26.4559,26.5443,80100.0
2012-12-26 13:30:00,27.03,27.11,27.03,27.08,63500.0,26.5344,26.613,26.5344,26.5835,63500.0
2012-12-26 14:00:00,27.07,27.12,27.04,27.08,59900.0,26.5737,26.6228,26.5443,26.5835,59900.0
2012-12-26 14:30:00,27.07,27.14,27.06,27.12,57200.0,26.5737,26.6424,26.5639,26.6228,57200.0
2012-12-26 15:00:00,27.1,27.12,27.03,27.05,83800.0,26.6032,26.6228,26.5344,26.5541,83800.0
2012-12-26 15:30:00,27.04,27.06,27.0,27.05,167900.0,26.5443,26.5639,26.505,26.5541,167900.0
2012-12-27 09:30:00,27.01,27.03,26.93,27.0,62900.0,26.5148,26.5344,26.4363,26.505,62900.0
2012-12-27 10:00:00,26.99,26.99,26.69,26.7,77900.0,26.4952,26.4952,26.2007,26.2105,77900.0
2012-12-27 10:30:00,26.7,26.77,26.62,26.71,134700.0,26.2105,26.2792,26.132,26.2203,134700.0
2012-12-27 11:00:00,26.72,26.72,26.63,26.64,80200.0,26.2301,26.2301,26.1418,26.1516,80200.0
2012-12-27 11:30:00,26.63,26.68,26.62,26.64,56600.0,26.1418,26.1909,26.132,26.1516,56600.0
2012-12-27 12:00:00,26.64,26.65,26.6,26.61,60600.0,26.1516,26.1614,26.1123,26.1221,60600.0
2012-12-27 12:30:00,26.6,26.6,26.51,26.6,80400.0,26.1123,26.1123,26.024,26.1123,80400.0
2012-12-27 13:00:00,26.6,26.72,26.59,26.6,76200.0,26.1123,26.2301,26.1025,26.1123,76200.0
2012-12-27 13:30:00,26.6,26.65,26.59,26.62,62400.0,26.1123,26.1614,26.1025,26.132,62400.0
2012-12-27 14:00:00,26.62,26.63,26.53,26.56,78300.0,26.132,26.1418,26.0436,26.0731,78300.0
2012-12-27 14:30:00,26.56,26.8,26.53,26.77,174300.0,26.0731,26.3087,26.0436,26.2792,174300.0
2012-12-27 15:00:00,26.77,26.9,26.76,26.87,81700.0,26.2792,26.4068,26.2694,26.3774,81700.0
2012-12-27 15:30:00,26.88,27.04,26.87,26.99,239200.0,26.3872,26.5443,26.3774,26.4952,239200.0
2012-12-28 09:30:00,26.83,26.88,26.68,26.72,61200.0,26.3381,26.3872,26.1909,26.2301,61200.0
2012-12-28 10:00:00,26.72,26.8,26.64,26.73,57300.0,26.2301,26.3087,26.1516,26.2399,57300.0
2012-12-28 10:30:00,26.73,26.89,26.72,26.81,62000.0,26.2399,26.397,26.2301,26.3185,62000.0
2012-12-28 11:00:00,26.81,26.84,26.7,26.7,40900.0,26.3185,26.3479,26.2105,26.2105,40900.0
2012-12-28 11:30:00,26.7,26.72,26.64,26.66,49000.0,26.2105,26.2301,26.1516,26.1712,49000.0
2012-12-28 12:00:00,26.66,26.71,26.63,26.71,48500.0,26.1712,26.2203,26.1418,26.2203,48500.0
2012-12-28 12:30:00,26.7,26.75,26.69,26.69,50800.0,26.2105,26.2596,26.2007,26.2007,50800.0
2012-12-28 13:00:00,26.69,26.72,26.68,26.7,45900.0,26.2007,26.2301,26.1909,26.2105,45900.0
2012-12-28 13:30:00,26.69,26.74,26.61,26.63,53700.0,26.2007,26.2498,26.1221,26.1418,53700.0
2012-12-28 14:00:00,26.63,26.63,26.58,26.59,79100.0,26.1418,26.1418,26.0927,26.1025,79100.0
2012-12-28 14:30:00,26.59,26.6,26.55,26.58,84300.0,26.1025,26.1123,26.0632,26.0927,84300.0
2012-12-28 15:00:00,26.58,26.64,26.55,26.6,105900.0,26.0927,26.1516,26.0632,26.1123,105900.0
2012-12-28 15:30:00,26.61,26.65,26.45,26.47,247400.0,26.1221,26.1614,25.9651,25.9847,247400.0
2012-12-31 09:30:00,26.4,26.64,26.4,26.63,56400.0,25.916,26.1516,25.916,26.1418,56400.0
2012-12-31 10:00:00,26.62,26.71,26.59,26.68,65300.0,26.132,26.2203,26.1025,26.1909,65300.0
2012-12-31 10:30:00,26.68,26.71,26.59,26.65,76000.0,26.1909,26.2203,26.1025,26.1614,76000.0
2012-12-31 11:00:00,26.66,26.76,26.65,26.76,87700.0,26.1712,26.2694,26.1614,26.2694,87700.0
2012-12-31 11:30:00,26.76,26.82,26.76,26.81,74800.0,26.2694,26.3283,26.2694,26.3185,74800.0
2012-12-31 12:00:00,26.81,26.87,26.79,26.86,43500.0,26.3185,26.3774,26.2988,26.3676,43500.0
2012-12-31 12:30:00,26.86,27.04,26.85,26.96,130000.0,26.3676,26.5443,26.3577,26.4657,130000.0
2012-12-31 13:00:00,26.97,27.03,26.9,27.01,71900.0,26.4755,26.5344,26.4068,26.5148,71900.0
2012-12-31 13:30:00,27.01,27.19,26.96,27.0,160500.0,26.5148,26.6915,26.4657,26.505,160500.0
2012-12-31 14:00:00,26.98,27.09,26.98,27.09,66400.0,26.4854,26.5933,26.4854,26.5933,66400.0
2012-12-31 14:30:00,27.09,27.22,27.02,27.22,243900.0,26.5933,26.721,26.5246,26.721,243900.0
2012-12-31 15:00:00,27.21,27.26,27.07,27.07,126200.0,26.7111,26.7602,26.5737,26.5737,126200.0
2012-12-31 15:30:00,27.07,27.31,27.07,27.29,318200.0,26.5737,26.8093,26.5737,26.7897,318200.0
2013-01-02 09:30:00,27.84,27.99,27.79,27.9,193600.0,27.3296,27.4768,27.2805,27.3885,193600.0
2013-01-02 10:00:00,27.92,27.94,27.84,27.91,110400.0,27.4081,27.4278,27.3296,27.3983,110400.0
2013-01-02 10:30:00,27.91,27.94,27.78,27.8,116300.0,27.3983,27.4278,27.2707,27.2903,116300.0
2013-01-02 11:00:00,27.8,27.8,27.68,27.74,128100.0,27.2903,27.2903,27.1725,27.2314,128100.0
2013-01-02 11:30:00,27.75,27.76,27.69,27.69,112800.0,27.2412,27.2511,27.1823,27.1823,112800.0
2013-01-02 12:00:00,27.69,27.74,27.67,27.71,107000.0,27.1823,27.2314,27.1627,27.202,107000.0
2013-01-02 12:30:00,27.71,27.71,27.66,27.67,55400.0,27.202,27.202,27.1529,27.1627,55400.0
2013-01-02 13:00:00,27.67,27.67,27.64,27.64,83100.0,27.1627,27.1627,27.1333,27.1333,83100.0
2013-01-02 13:30:00,27.64,27.7,27.62,27.69,91600.0,27.1333,27.1922,27.1136,27.1823,91600.0
2013-01-02 14:00:00,27.69,27.8,27.69,27.75,150800.0,27.1823,27.2903,27.1823,27.2412,150800.0
2013-01-02 14:30:00,27.74,27.75,27.71,27.75,82800.0,27.2314,27.2412,27.202,27.2412,82800.0
2013-01-02 15:00:00,27.75,27.78,27.74,27.77,116400.0,27.2412,27.2707,27.2314,27.2609,116400.0
2013-01-02 15:30:00,27.77,27.92,27.74,27.91,320900.0,27.2609,27.4081,27.2314,27.3983,320900.0
2013-01-03 09:30:00,27.91,27.95,27.69,27.75,205900.0,27.3983,27.4376,27.1823,27.2412,205900.0
2013-01-03 10:00:00,27.75,27.83,27.72,27.77,163800.0,27.2412,27.3198,27.2118,27.2609,163800.0
2013-01-03 10:30:00,27.77,27.8,27.65,27.65,121100.0,27.2609,27.2903,27.1431,27.1431,121100.0
2013-01-03 11:00:00,27.66,27.67,27.59,27.64,121800.0,27.1529,27.1627,27.0842,27.1333,121800.0
2013-01-03 11:30:00,27.64,27.72,27.64,27.7,78500.0,27.1333,27.2118,27.1333,27.1922,78500.0
2013-01-03 12:00:00,27.7,27.85,27.7,27.85,165900.0,27.1922,27.3394,27.1922,27.3394,165900.0
2013-01-03 12:30:00,27.85,27.87,27.78,27.8,106000.0,27.3394,27.359,27.2707,27.2903,106000.0
2013-01-03 13:00:00,27.8,27.82,27.76,27.78,95500.0,27.2903,27.31,27.2511,27.2707,95500.0
2013-01-03 13:30:00,27.78,27.83,27.77,27.8,41300.0,27.2707,27.3198,27.2609,27.2903,41300.0
2013-01-03 14:00:00,27.79,27.79,27.61,27.63,93400.0,27.2805,27.2805,27.1038,27.1234,93400.0
2013-01-03 14:30:00,27.64,27.67,27.6,27.66,106800.0,27.1333,27.1627,27.094,27.1529,106800.0
2013-01-03 15:00:00,27.66,27.68,27.63,27.63,118400.0,27.1529,27.1725,27.1234,27.1234,118400.0
2013-01-03 15:30:00,27.63,27.68,27.57,27.67,292000.0,27.1234,27.1725,27.0645,27.1627,292000.0
2013-01-04 09:30:00,27.91,27.97,27.75,27.96,210400.0,27.3983,27.4572,27.2412,27.4474,210400.0
2013-01-04 10:00:00,27.96,28.09,27.93,28.05,207600.0,27.4474,27.575,27.4179,27.5357,207600.0
2013-01-04 10:30:00,28.05,28.11,27.97,28.1,151900.0,27.5357,27.5946,27.4572,27.5848,151900.0
2013-01-04 11:00:00,28.1,28.16,28.08,28.09,61000.0,27.5848,27.6437,27.5652,27.575,61000.0
2013-01-04 11:30:00,28.08,28.16,28.08,28.14,96900.0,27.5652,27.6437,27.5652,27.6241,96900.0
2013-01-04 12:00:00,28.14,28.18,28.1,28.17,117800.0,27.6241,27.6634,27.5848,27.6535,117800.0
2013-01-04 12:30:00,28.17,28.21,28.15,28.15,88000.0,27.6535,27.6928,27.6339,27.6339,88000.0
2013-01-04 13:00:00,28.16,28.16,28.06,28.12,87000.0,27.6437,27.6437,27.5456,27.6045,87000.0
2013-01-04 13:30:00,28.12,28.15,28.04,28.06,75700.0,27.6045,27.6339,27.5259,27.5456,75700.0
2013-01-04 14:00:00,28.06,28.07,28.0,28.03,58400.0,27.5456,27.5554,27.4867,27.5161,58400.0
2013-01-04 14:30:00,28.03,28.04,27.93,27.96,86500.0,27.5161,27.5259,27.4179,27.4474,86500.0
2013-01-04 15:00:00,27.96,28.07,27.92,28.07,174500.0,27.4474,27.5554,27.4081,27.5554,174500.0
2013-01-04 15:30:00,28.07,28.07,27.96,27.97,268100.0,27.5554,27.5554,27.4474,27.4572,268100.0
2013-01-07 09:30:00,27.82,28.25,27.82,28.22,293100.0,27.31,27.7321,27.31,27.7026,293100.0
2013-01-07 10:00:00,28.22,28.31,28.2,28.28,235800.0,27.7026,27.791,27.683,27.7615,235800.0
2013-01-07 10:30:00,28.27,28.46,28.18,28.23,383100.0,27.7517,27.9382,27.6634,27.7124,383100.0
2013-01-07 11:00:00,28.23,28.26,28.18,28.25,127900.0,27.7124,27.7419,27.6634,27.7321,127900.0
2013-01-07 11:30:00,28.24,28.28,28.17,28.18,130600.0,27.7223,27.7615,27.6535,27.6634,130600.0
2013-01-07 12:00:00,28.17,28.19,28.09,28.14,81900.0,27.6535,27.6732,27.575,27.6241,81900.0
2013-01-07 12:30:00,28.13,28.17,28.11,28.12,102800.0,27.6143,27.6535,27.5946,27.6045,102800.0
2013-01-07 13:00:00,28.12,28.16,28.11,28.14,131900.0,27.6045,27.6437,27.5946,27.6241,131900.0
2013-01-07 13:30:00,28.14,28.2,28.13,28.16,171700.0,27.6241,27.683,27.6143,27.6437,171700.0
2013-01-07 14:00:00,28.15,28.26,28.14,28.23,168100.0,27.6339,27.7419,27.6241,27.7124,168100.0
2013-01-07 14:30:00,28.23,28.28,28.22,28.26,159600.0,27.7124,27.7615,27.7026,27.7419,159600.0
2013-01-07 15:00:00,28.25,28.28,28.24,28.26,127100.0,27.7321,27.7615,27.7223,27.7419,127100.0
2013-01-07 15:30:00,28.27,28.27,28.21,28.26,272900.0,27.7517,27.7517,27.6928,27.7419,272900.0
2013-01-08 09:30:00,28.28,28.51,28.25,28.36,132100.0,27.7615,27.9873,27.7321,27.8401,132100.0
2013-01-08 10:00:00,28.36,28.42,28.21,28.27,175400.0,27.8401,27.899,27.6928,27.7517,175400.0
2013-01-08 10:30:00,28.26,28.27,28.18,28.2,86100.0,27.7419,27.7517,27.6634,27.683,86100.0
2013-01-08 11:00:00,28.19,28.22,28.12,28.13,103800.0,27.6732,27.7026,27.6045,27.6143,103800.0
2013-01-08 11:30:00,28.14,28.21,28.12,28.15,84400.0,27.6241,27.6928,27.6045,27.6339,84400.0
2013-01-08 12:00:00,28.15,28.31,28.15,28.3,78800.0,27.6339,27.791,27.6339,27.7812,78800.0
2013-01-08 12:30:00,28.31,28.34,28.27,28.33,94700.0,27.791,27.8204,27.7517,27.8106,94700.0
2013-01-08 13:00:00,28.33,28.4,28.31,28.37,90200.0,27.8106,27.8793,27.791,27.8499,90200.0
2013-01-08 13:30:00,28.36,28.38,28.35,28.37,49100.0,27.8401,27.8597,27.8302,27.8499,49100.0
2013-01-08 14:00:00,28.37,28.42,28.37,28.41,79200.0,27.8499,27.899,27.8499,27.8891,79200.0
2013-01-08 14:30:00,28.41,28.45,28.4,28.45,124300.0,27.8891,27.9284,27.8793,27.9284,124300.0
2013-01-08 15:00:00,28.44,28.49,28.43,28.48,211200.0,27.9186,27.9677,27.9088,27.9579,211200.0
2013-01-08 15:30:00,28.47,28.5,28.46,28.48,295600.0,27.948,27.9775,27.9382,27.9579,295600.0
2013-01-09 09:30:00,28.51,28.57,28.35,28.44,141600.0,27.9873,28.0462,27.8302,27.9186,141600.0
2013-01-09 10:00:00,28.44,28.64,28.44,28.63,87200.0,27.9186,28.1149,27.9186,28.1051,87200.0
2013-01-09 10:30:00,28.63,28.75,28.6,28.73,114100.0,28.1051,28.2229,28.0757,28.2033,114100.0
2013-01-09 11:00:00,28.73,28.8,28.72,28.8,89000.0,28.2033,28.272,28.1935,28.272,89000.0
2013-01-09 11:30:00,28.8,28.86,28.79,28.82,140600.0,28.272,28.3309,28.2622,28.2916,140600.0
2013-01-09 12:00:00,28.83,28.91,28.83,28.9,90500.0,28.3014,28.38,28.3014,28.3702,90500.0
2013-01-09 12:30:00,28.89,28.95,28.88,28.92,144100.0,28.3603,28.4192,28.3505,28.3898,144100.0
2013-01-09 13:00:00,28.92,28.93,28.87,28.88,96400.0,28.3898,28.3996,28.3407,28.3505,96400.0
2013-01-09 13:30:00,28.88,28.88,28.79,28.8,67400.0,28.3505,28.3505,28.2622,28.272,67400.0
2013-01-09 14:00:00,28.79,28.86,28.79,28.83,55100.0,28.2622,28.3309,28.2622,28.3014,55100.0
2013-01-09 14:30:00,28.83,28.84,28.76,28.77,159800.0,28.3014,28.3113,28.2327,28.2425,159800.0
2013-01-09 15:00:00,28.77,28.84,28.76,28.79,171200.0,28.2425,28.3113,28.2327,28.2622,171200.0
2013-01-09 15:30:00,28.79,28.83,28.77,28.83,248300.0,28.2622,28.3014,28.2425,28.3014,248300.0
2013-01-10 09:30:00,28.94,29.07,28.84,29.01,175100.0,28.4094,28.537,28.3113,28.4781,175100.0
2013-01-10 10:00:00,29.0,29.02,28.93,29.0,113300.0,28.4683,28.488,28.3996,28.4683,113300.0
2013-01-10 10:30:00,29.0,29.04,28.89,29.0,169100.0,28.4683,28.5076,28.3603,28.4683,169100.0
2013-01-10 11:00:00,29.0,29.03,28.87,28.87,142400.0,28.4683,28.4978,28.3407,28.3407,142400.0
2013-01-10 11:30:00,28.88,28.98,28.86,28.95,129100.0,28.3505,28.4487,28.3309,28.4192,129100.0
2013-01-10 12:00:00,28.95,29.0,28.93,28.99,54000.0,28.4192,28.4683,28.3996,28.4585,54000.0
2013-01-10 12:30:00,28.98,29.04,28.95,29.04,88200.0,28.4487,28.5076,28.4192,28.5076,88200.0
2013-01-10 13:00:00,29.03,29.06,29.01,29.05,55500.0,28.4978,28.5272,28.4781,28.5174,55500.0
2013-01-10 13:30:00,29.05,29.06,29.0,29.01,55000.0,28.5174,28.5272,28.4683,28.4781,55000.0
2013-01-10 14:00:00,29.01,29.07,29.0,29.03,113700.0,28.4781,28.537,28.4683,28.4978,113700.0
2013-01-10 14:30:00,29.03,29.15,29.02,29.13,94000.0,28.4978,28.6156,28.488,28.5959,94000.0
2013-01-10 15:00:00,29.13,29.15,29.07,29.14,127700.0,28.5959,28.6156,28.537,28.6058,127700.0
2013-01-10 15:30:00,29.15,29.21,29.08,29.18,589500.0,28.6156,28.6745,28.5469,28.645,589500.0
2013-01-11 09:30:00,29.1,29.18,29.04,29.17,134300.0,28.5665,28.645,28.5076,28.6352,134300.0
2013-01-11 10:00:00,29.18,29.18,28.97,28.97,130300.0,28.645,28.645,28.4389,28.4389,130300.0
2013-01-11 10:30:00,28.97,29.08,28.94,29.07,113700.0,28.4389,28.5469,28.4094,28.537,113700.0
2013-01-11 11:00:00,29.07,29.11,29.05,29.08,77200.0,28.537,28.5763,28.5174,28.5469,77200.0
2013-01-11 11:30:00,29.08,29.15,29.07,29.13,105000.0,28.5469,28.6156,28.537,28.5959,105000.0
2013-01-11 12:00:00,29.12,29.15,29.03,29.03,51100.0,28.5861,28.6156,28.4978,28.4978,51100.0
2013-01-11 12:30:00,29.03,29.08,29.0,29.07,106800.0,28.4978,28.5469,28.4683,28.537,106800.0
2013-01-11 13:00:00,29.06,29.07,29.0,29.0,39800.0,28.5272,28.537,28.4683,28.4683,39800.0
2013-01-11 13:30:00,29.0,29.03,28.99,29.0,80800.0,28.4683,28.4978,28.4585,28.4683,80800.0
2013-01-11 14:00:00,29.01,29.06,29.0,29.03,181700.0,28.4781,28.5272,28.4683,28.4978,181700.0
2013-01-11 14:30:00,29.02,29.06,28.99,29.0,66500.0,28.488,28.5272,28.4585,28.4683,66500.0
2013-01-11 15:00:00,29.0,29.01,28.96,28.98,92800.0,28.4683,28.4781,28.4291,28.4487,92800.0
2013-01-11 15:30:00,28.98,29.04,28.98,29.02,237700.0,28.4487,28.5076,28.4487,28.488,237700.0
2013-01-14 09:30:00,28.85,29.13,28.65,28.7,172200.0,28.3211,28.5959,28.1247,28.1738,172200.0
2013-01-14 10:00:00,28.69,28.74,28.53,28.55,162800.0,28.164,28.2131,28.0069,28.0266,162800.0
2013-01-14 10:30:00,28.55,28.62,28.55,28.59,66900.0,28.0266,28.0953,28.0266,28.0658,66900.0
2013-01-14 11:00:00,28.6,28.6,28.55,28.58,93900.0,28.0757,28.0757,28.0266,28.056,93900.0
2013-01-14 11:30:00,28.59,28.6,28.53,28.59,108100.0,28.0658,28.0757,28.0069,28.0658,108100.0
2013-01-14 12:00:00,28.6,28.63,28.57,28.59,61300.0,28.0757,28.1051,28.0462,28.0658,61300.0
2013-01-14 12:30:00,28.58,28.63,28.56,28.61,52700.0,28.056,28.1051,28.0364,28.0855,52700.0
2013-01-14 13:00:00,28.61,28.61,28.59,28.59,51200.0,28.0855,28.0855,28.0658,28.0658,51200.0
2013-01-14 13:30:00,28.6,28.61,28.57,28.58,126200.0,28.0757,28.0855,28.0462,28.056,126200.0
2013-01-14 14:00:00,28.58,28.68,28.57,28.6,193900.0,28.056,28.1542,28.0462,28.0757,193900.0
2013-01-14 14:30:00,28.6,28.62,28.53,28.59,138400.0,28.0757,28.0953,28.0069,28.0658,138400.0
2013-01-14 15:00:00,28.59,28.63,28.54,28.55,174700.0,28.0658,28.1051,28.0168,28.0266,174700.0
2013-01-14 15:30:00,28.54,28.65,28.54,28.65,269600.0,28.0168,28.1247,28.0168,28.1247,269600.0
2013-01-15 09:30:00,28.45,28.51,28.39,28.46,171800.0,27.9284,27.9873,27.8695,27.9382,171800.0
2013-01-15 10:00:00,28.46,28.55,28.45,28.51,67900.0,27.9382,28.0266,27.9284,27.9873,67900.0
2013-01-15 10:30:00,28.52,28.68,28.52,28.68,65300.0,27.9971,28.1542,27.9971,28.1542,65300.0
2013-01-15 11:00:00,28.68,28.68,28.61,28.61,39000.0,28.1542,28.1542,28.0855,28.0855,39000.0
2013-01-15 11:30:00,28.62,28.64,28.54,28.63,73900.0,28.0953,28.1149,28.0168,28.1051,73900.0
2013-01-15 12:00:00,28.63,28.7,28.59,28.65,56300.0,28.1051,28.1738,28.0658,28.1247,56300.0
2013-01-15 12:30:00,28.65,28.78,28.65,28.78,61700.0,28.1247,28.2524,28.1247,28.2524,61700.0
2013-01-15 13:00:00,28.78,28.79,28.74,28.78,42800.0,28.2524,28.2622,28.2131,28.2524,42800.0
2013-01-15 13:30:00,28.78,28.8,28.72,28.72,48900.0,28.2524,28.272,28.1935,28.1935,48900.0
2013-01-15 14:00:00,28.73,28.8,28.72,28.73,92400.0,28.2033,28.272,28.1935,28.2033,92400.0
2013-01-15 14:30:00,28.74,28.76,28.71,28.76,131600.0,28.2131,28.2327,28.1836,28.2327,131600.0
2013-01-15 15:00:00,28.76,28.84,28.75,28.81,81800.0,28.2327,28.3113,28.2229,28.2818,81800.0
2013-01-15 15:30:00,28.82,28.88,28.81,28.87,165100.0,28.2916,28.3505,28.2818,28.3407,165100.0
2013-01-16 09:30:00,28.8,28.8,28.24,28.3,281100.0,28.272,28.272,27.7223,27.7812,281100.0
2013-01-16 10:00:00,28.31,28.49,28.29,28.49,131500.0,27.791,27.9677,27.7713,27.9677,131500.0
2013-01-16 10:30:00,28.49,28.53,28.45,28.46,98900.0,27.9677,28.0069,27.9284,27.9382,98900.0
2013-01-16 11:00:00,28.46,28.57,28.46,28.51,63200.0,27.9382,28.0462,27.9382,27.9873,63200.0
2013-01-16 11:30:00,28.51,28.56,28.48,28.51,55100.0,27.9873,28.0364,27.9579,27.9873,55100.0
2013-01-16 12:00:00,28.5,28.55,28.48,28.5,58300.0,27.9775,28.0266,27.9579,27.9775,58300.0
2013-01-16 12:30:00,28.5,28.52,28.48,28.52,36500.0,27.9775,27.9971,27.9579,27.9971,36500.0
2013-01-16 13:00:00,28.52,28.58,28.49,28.57,50600.0,27.9971,28.056,27.9677,28.0462,50600.0
2013-01-16 13:30:00,28.57,28.63,28.54,28.61,47700.0,28.0462,28.1051,28.0168,28.0855,47700.0
2013-01-16 14:00:00,28.61,28.64,28.54,28.54,69300.0,28.0855,28.1149,28.0168,28.0168,69300.0
2013-01-16 14:30:00,28.55,28.57,28.52,28.52,55900.0,28.0266,28.0462,27.9971,27.9971,55900.0
2013-01-16 15:00:00,28.52,28.54,28.5,28.5,72600.0,27.9971,28.0168,27.9775,27.9775,72600.0
2013-01-16 15:30:00,28.51,28.58,28.5,28.58,233900.0,27.9873,28.056,27.9775,28.056,233900.0
2013-01-17 09:30:00,28.67,28.78,28.58,28.59,77800.0,28.1444,28.2524,28.056,28.0658,77800.0
2013-01-17 10:00:00,28.58,28.68,28.55,28.63,85500.0,28.056,28.1542,28.0266,28.1051,85500.0
2013-01-17 10:30:00,28.63,28.63,28.5,28.54,112900.0,28.1051,28.1051,27.9775,28.0168,112900.0
2013-01-17 11:00:00,28.54,28.57,28.47,28.52,271700.0,28.0168,28.0462,27.948,27.9971,271700.0
2013-01-17 11:30:00,28.53,28.66,28.53,28.57,151700.0,28.0069,28.1346,28.0069,28.0462,151700.0
2013-01-17 12:00:00,28.58,28.63,28.57,28.62,54300.0,28.056,28.1051,28.0462,28.0953,54300.0
2013-01-17 12:30:00,28.63,28.63,28.55,28.56,56900.0,28.1051,28.1051,28.0266,28.0364,56900.0
2013-01-17 13:00:00,28.55,28.59,28.52,28.52,54500.0,28.0266,28.0658,27.9971,27.9971,54500.0
2013-01-17 13:30:00,28.53,28.56,28.48,28.56,119400.0,28.0069,28.0364,27.9579,28.0364,119400.0
2013-01-17 14:00:00,28.55,28.59,28.55,28.56,128200.0,28.0266,28.0658,28.0266,28.0364,128200.0
2013-01-17 14:30:00,28.57,28.58,28.55,28.58,101900.0,28.0462,28.056,28.0266,28.056,101900.0
2013-01-17 15:00:00,28.59,28.65,28.55,28.57,202000.0,28.0658,28.1247,28.0266,28.0462,202000.0
2013-01-17 15:30:00,28.57,28.63,28.56,28.61,219100.0,28.0462,28.1051,28.0364,28.0855,219100.0
2013-01-18 09:30:00,28.7,28.76,28.53,28.61,266300.0,28.1738,28.2327,28.0069,28.0855,266300.0
2013-01-18 10:00:00,28.61,28.62,28.53,28.54,38900.0,28.0855,28.0953,28.0069,28.0168,38900.0
2013-01-18 10:30:00,28.53,28.53,28.46,28.47,43100.0,28.0069,28.0069,27.9382,27.948,43100.0
2013-01-18 11:00:00,28.47,28.51,28.44,28.5,114200.0,27.948,27.9873,27.9186,27.9775,114200.0
2013-01-18 11:30:00,28.5,28.54,28.47,28.5,72300.0,27.9775,28.0168,27.948,27.9775,72300.0
2013-01-18 12:00:00,28.51,28.55,28.49,28.53,47400.0,27.9873,28.0266,27.9677,28.0069,47400.0
2013-01-18 12:30:00,28.53,28.62,28.52,28.62,40200.0,28.0069,28.0953,27.9971,28.0953,40200.0
2013-01-18 13:00:00,28.62,28.72,28.61,28.72,52500.0,28.0953,28.1935,28.0855,28.1935,52500.0
2013-01-18 13:30:00,28.72,28.78,28.71,28.71,41600.0,28.1935,28.2524,28.1836,28.1836,41600.0
2013-01-18 14:00:00,28.71,28.74,28.69,28.7,62500.0,28.1836,28.2131,28.164,28.1738,62500.0
2013-01-18 14:30:00,28.7,28.73,28.69,28.73,47200.0,28.1738,28.2033,28.164,28.2033,47200.0
2013-01-18 15:00:00,28.73,28.73,28.7,28.71,56000.0,28.2033,28.2033,28.1738,28.1836,56000.0
2013-01-18 15:30:00,28.72,28.83,28.71,28.82,204700.0,28.1935,28.3014,28.1836,28.2916,204700.0
2013-01-22 09:30:00,28.76,28.97,28.76,28.96,118700.0,28.2327,28.4389,28.2327,28.4291,118700.0
2013-01-22 10:00:00,28.96,29.02,28.93,28.98,114800.0,28.4291,28.488,28.3996,28.4487,114800.0
2013-01-22 10:30:00,28.99,29.19,28.98,29.15,166600.0,28.4585,28.6548,28.4487,28.6156,166600.0
2013-01-22 11:00:00,29.15,29.19,29.13,29.18,124400.0,28.6156,28.6548,28.5959,28.645,124400.0
2013-01-22 11:30:00,29.18,29.32,29.17,29.23,252100.0,28.645,28.7825,28.6352,28.6941,252100.0
2013-01-22 12:00:00,29.23,29.46,29.22,29.42,230100.0,28.6941,28.9199,28.6843,28.8806,230100.0
2013-01-22 12:30:00,29.42,29.51,29.39,29.5,183500.0,28.8806,28.969,28.8512,28.9592,183500.0
2013-01-22 13:00:00,29.5,29.67,29.5,29.63,219300.0,28.9592,29.126,28.9592,29.0868,219300.0
2013-01-22 13:30:00,29.62,29.63,29.6,29.62,144000.0,29.077,29.0868,29.0573,29.077,144000.0
2013-01-22 14:00:00,29.62,29.63,29.6,29.62,93600.0,29.077,29.0868,29.0573,29.077,93600.0
2013-01-22 14:30:00,29.62,29.65,29.56,29.58,145300.0,29.077,29.1064,29.0181,29.0377,145300.0
2013-01-22 15:00:00,29.58,29.59,29.52,29.56,156700.0,29.0377,29.0475,28.9788,29.0181,156700.0
2013-01-22 15:30:00,29.56,29.56,29.43,29.44,410400.0,29.0181,29.0181,28.8904,28.9003,410400.0
2013-01-23 09:30:00,29.42,29.42,29.26,29.35,123300.0,28.8806,28.8806,28.7236,28.8119,123300.0
2013-01-23 10:00:00,29.35,29.35,29.07,29.07,157600.0,28.8119,28.8119,28.537,28.537,157600.0
2013-01-23 10:30:00,29.06,29.19,29.01,29.18,125000.0,28.5272,28.6548,28.4781,28.645,125000.0
2013-01-23 11:00:00,29.18,29.3,29.16,29.24,265300.0,28.645,28.7628,28.6254,28.7039,265300.0
2013-01-23 11:30:00,29.24,29.31,29.19,29.2,116800.0,28.7039,28.7726,28.6548,28.6647,116800.0
2013-01-23 12:00:00,29.19,29.21,29.11,29.13,69400.0,28.6548,28.6745,28.5763,28.5959,69400.0
2013-01-23 12:30:00,29.14,29.17,29.12,29.14,45800.0,28.6058,28.6352,28.5861,28.6058,45800.0
2013-01-23 13:00:00,29.15,29.21,29.13,29.2,59500.0,28.6156,28.6745,28.5959,28.6647,59500.0
2013-01-23 13:30:00,29.19,29.21,29.12,29.15,75100.0,28.6548,28.6745,28.5861,28.6156,75100.0
2013-01-23 14:00:00,29.16,29.23,29.15,29.23,81000.0,28.6254,28.6941,28.6156,28.6941,81000.0
2013-01-23 14:30:00,29.23,29.23,29.16,29.16,53200.0,28.6941,28.6941,28.6254,28.6254,53200.0
2013-01-23 15:00:00,29.17,29.22,29.15,29.19,109200.0,28.6352,28.6843,28.6156,28.6548,109200.0
2013-01-23 15:30:00,29.18,29.2,29.14,29.18,210300.0,28.645,28.6647,28.6058,28.645,210300.0
2013-01-24 09:30:00,29.29,29.83,29.15,29.7,189700.0,28.753,29.2831,28.6156,29.1555,189700.0
2013-01-24 10:00:00,29.7,29.75,29.65,29.75,122000.0,29.1555,29.2046,29.1064,29.2046,122000.0
2013-01-24 10:30:00,29.75,29.94,29.75,29.92,179200.0,29.2046,29.3911,29.2046,29.3715,179200.0
2013-01-24 11:00:00,29.92,29.93,29.76,29.83,164500.0,29.3715,29.3813,29.2144,29.2831,164500.0
2013-01-24 11:30:00,29.83,29.86,29.78,29.78,75400.0,29.2831,29.3126,29.234,29.234,75400.0
2013-01-24 12:00:00,29.78,29.8,29.73,29.77,145200.0,29.234,29.2537,29.1849,29.2242,145200.0
2013-01-24 12:30:00,29.77,29.77,29.6,29.61,97100.0,29.2242,29.2242,29.0573,29.0671,97100.0
2013-01-24 13:00:00,29.6,29.63,29.55,29.56,100600.0,29.0573,29.0868,29.0082,29.0181,100600.0
2013-01-24 13:30:00,29.56,29.57,29.39,29.52,129900.0,29.0181,29.0279,28.8512,28.9788,129900.0
2013-01-24 14:00:00,29.51,29.55,29.45,29.48,74000.0,28.969,29.0082,28.9101,28.9395,74000.0
2013-01-24 14:30:00,29.47,29.6,29.47,29.58,109000.0,28.9297,29.0573,28.9297,29.0377,109000.0
2013-01-24 15:00:00,29.58,29.63,29.55,29.58,144100.0,29.0377,29.0868,29.0082,29.0377,144100.0
2013-01-24 15:30:00,29.58,29.64,29.57,29.6,205800.0,29.0377,29.0966,29.0279,29.0573,205800.0
2013-01-25 09:30:00,29.62,29.75,29.58,29.72,99300.0,29.077,29.2046,29.0377,29.1751,99300.0
2013-01-25 10:00:00,29.72,29.76,29.59,29.72,79600.0,29.1751,29.2144,29.0475,29.1751,79600.0
2013-01-25 10:30:00,29.71,29.8,29.7,29.72,80400.0,29.1653,29.2537,29.1555,29.1751,80400.0
2013-01-25 11:00:00,29.73,29.8,29.73,29.8,50500.0,29.1849,29.2537,29.1849,29.2537,50500.0
2013-01-25 11:30:00,29.81,29.84,29.77,29.77,43800.0,29.2635,29.2929,29.2242,29.2242,43800.0
2013-01-25 12:00:00,29.77,29.89,29.77,29.81,142000.0,29.2242,29.342,29.2242,29.2635,142000.0
2013-01-25 12:30:00,29.81,29.82,29.75,29.75,46200.0,29.2635,29.2733,29.2046,29.2046,46200.0
2013-01-25 13:00:00,29.76,29.77,29.74,29.76,40300.0,29.2144,29.2242,29.1948,29.2144,40300.0
2013-01-25 13:30:00,29.76,29.77,29.7,29.73,66900.0,29.2144,29.2242,29.1555,29.1849,66900.0
2013-01-25 14:00:00,29.73,29.76,29.7,29.74,73500.0,29.1849,29.2144,29.1555,29.1948,73500.0
2013-01-25 14:30:00,29.74,29.75,29.55,29.6,195500.0,29.1948,29.2046,29.0082,29.0573,195500.0
2013-01-25 15:00:00,29.61,29.71,29.6,29.71,166600.0,29.0671,29.1653,29.0573,29.1653,166600.0
2013-01-25 15:30:00,29.71,29.72,29.62,29.71,320900.0,29.1653,29.1751,29.077,29.1653,320900.0
2013-01-28 09:30:00,29.78,29.83,29.68,29.68,129900.0,29.234,29.2831,29.1359,29.1359,129900.0
2013-01-28 10:00:00,29.67,29.67,29.41,29.56,154600.0,29.126,29.126,28.8708,29.0181,154600.0
2013-01-28 10:30:00,29.57,29.67,29.57,29.64,91300.0,29.0279,29.126,29.0279,29.0966,91300.0
2013-01-28 11:00:00,29.65,29.68,29.62,29.68,74000.0,29.1064,29.1359,29.077,29.1359,74000.0
2013-01-28 11:30:00,29.67,29.69,29.61,29.61,50000.0,29.126,29.1457,29.0671,29.0671,50000.0
2013-01-28 12:00:00,29.62,29.69,29.59,29.6,76500.0,29.077,29.1457,29.0475,29.0573,76500.0
2013-01-28 12:30:00,29.6,29.66,29.57,29.66,70200.0,29.0573,29.1162,29.0279,29.1162,70200.0
2013-01-28 13:00:00,29.65,29.69,29.62,29.62,69700.0,29.1064,29.1457,29.077,29.077,69700.0
2013-01-28 13:30:00,29.62,29.71,29.62,29.71,81200.0,29.077,29.1653,29.077,29.1653,81200.0
2013-01-28 14:00:00,29.7,29.76,29.69,29.7,87900.0,29.1555,29.2144,29.1457,29.1555,87900.0
2013-01-28 14:30:00,29.71,29.78,29.68,29.76,96400.0,29.1653,29.234,29.1359,29.2144,96400.0
2013-01-28 15:00:00,29.75,29.78,29.67,29.68,62200.0,29.2046,29.234,29.126,29.1359,62200.0
2013-01-28 15:30:00,29.67,29.75,29.67,29.72,96000.0,29.126,29.2046,29.126,29.1751,96000.0
2013-01-29 09:30:00,29.74,29.89,29.66,29.82,154700.0,29.1948,29.342,29.1162,29.2733,154700.0
2013-01-29 10:00:00,29.82,29.82,29.62,29.82,79000.0,29.2733,29.2733,29.077,29.2733,79000.0
2013-01-29 10:30:00,29.81,29.86,29.69,29.73,139700.0,29.2635,29.3126,29.1457,29.1849,139700.0
2013-01-29 11:00:00,29.73,29.79,29.7,29.77,146200.0,29.1849,29.2438,29.1555,29.2242,146200.0
2013-01-29 11:30:00,29.78,29.8,29.71,29.71,165700.0,29.234,29.2537,29.1653,29.1653,165700.0
2013-01-29 12:00:00,29.71,29.71,29.58,29.63,118800.0,29.1653,29.1653,29.0377,29.0868,118800.0
2013-01-29 12:30:00,29.63,29.67,29.62,29.67,52100.0,29.0868,29.126,29.077,29.126,52100.0
2013-01-29 13:00:00,29.67,29.71,29.66,29.7,55900.0,29.126,29.1653,29.1162,29.1555,55900.0
2013-01-29 13:30:00,29.7,29.71,29.68,29.71,75400.0,29.1555,29.1653,29.1359,29.1653,75400.0
2013-01-29 14:00:00,29.71,29.74,29.7,29.74,65300.0,29.1653,29.1948,29.1555,29.1948,65300.0
2013-01-29 14:30:00,29.74,29.77,29.71,29.77,117800.0,29.1948,29.2242,29.1653,29.2242,117800.0
2013-01-29 15:00:00,29.77,29.82,29.76,29.8,96300.0,29.2242,29.2733,29.2144,29.2537,96300.0
2013-01-29 15:30:00,29.8,29.93,29.8,29.92,299400.0,29.2537,29.3813,29.2537,29.3715,299400.0
2013-01-30 09:30:00,29.86,29.89,29.71,29.71,97600.0,29.3126,29.342,29.1653,29.1653,97600.0
2013-01-30 10:00:00,29.71,29.72,29.39,29.39,202500.0,29.1653,29.1751,28.8512,28.8512,202500.0
2013-01-30 10:30:00,29.39,29.41,29.28,29.39,160500.0,28.8512,28.8708,28.7432,28.8512,160500.0
2013-01-30 11:00:00,29.39,29.45,29.36,29.41,117300.0,28.8512,28.9101,28.8217,28.8708,117300.0
2013-01-30 11:30:00,29.41,29.46,29.39,29.39,95500.0,28.8708,28.9199,28.8512,28.8512,95500.0
2013-01-30 12:00:00,29.39,29.39,29.29,29.33,109900.0,28.8512,28.8512,28.753,28.7923,109900.0
2013-01-30 12:30:00,29.33,29.34,29.29,29.32,78400.0,28.7923,28.8021,28.753,28.7825,78400.0
2013-01-30 13:00:00,29.32,29.33,29.26,29.29,107900.0,28.7825,28.7923,28.7236,28.753,107900.0
2013-01-30 13:30:00,29.29,29.35,29.28,29.28,78700.0,28.753,28.8119,28.7432,28.7432,78700.0
2013-01-30 14:00:00,29.28,29.28,29.17,29.21,128300.0,28.7432,28.7432,28.6352,28.6745,128300.0
2013-01-30 14:30:00,29.21,29.25,29.1,29.1,170100.0,28.6745,28.7137,28.5665,28.5665,170100.0
2013-01-30 15:00:00,29.1,29.13,29.02,29.03,269900.0,28.5665,28.5959,28.488,28.4978,269900.0
2013-01-30 15:30:00,29.03,29.05,28.95,29.01,366600.0,28.4978,28.5174,28.4192,28.4781,366600.0
2013-01-31 09:30:00,28.91,29.06,28.75,29.05,144200.0,28.38,28.5272,28.2229,28.5174,144200.0
2013-01-31 10:00:00,29.06,29.07,28.88,28.91,89300.0,28.5272,28.537,28.3505,28.38,89300.0
2013-01-31 10:30:00,28.91,28.96,28.88,28.89,87600.0,28.38,28.4291,28.3505,28.3603,87600.0
2013-01-31 11:00:00,28.9,28.93,28.75,28.76,124800.0,28.3702,28.3996,28.2229,28.2327,124800.0
2013-01-31 11:30:00,28.75,28.81,28.69,28.77,102800.0,28.2229,28.2818,28.164,28.2425,102800.0
2013-01-31 12:00:00,28.78,28.92,28.77,28.88,74900.0,28.2524,28.3898,28.2425,28.3505,74900.0
2013-01-31 12:30:00,28.87,29.05,28.86,29.02,69400.0,28.3407,28.5174,28.3309,28.488,69400.0
2013-01-31 13:00:00,29.02,29.02,28.91,28.96,77500.0,28.488,28.488,28.38,28.4291,77500.0
2013-01-31 13:30:00,28.96,29.02,28.96,28.98,63300.0,28.4291,28.488,28.4291,28.4487,63300.0
2013-01-31 14:00:00,28.99,28.99,28.96,28.98,75700.0,28.4585,28.4585,28.4291,28.4487,75700.0
2013-01-31 14:30:00,28.98,29.03,28.98,29.0,79900.0,28.4487,28.4978,28.4487,28.4683,79900.0
2013-01-31 15:00:00,29.0,29.01,28.96,28.97,86800.0,28.4683,28.4781,28.4291,28.4389,86800.0
2013-01-31 15:30:00,28.96,28.99,28.95,28.96,259000.0,28.4291,28.4585,28.4192,28.4291,259000.0
2013-02-01 09:30:00,29.22,29.34,28.95,29.03,205200.0,28.6843,28.8021,28.4192,28.4978,205200.0
2013-02-01 10:00:00,29.04,29.24,29.02,29.05,169100.0,28.5076,28.7039,28.488,28.5174,169100.0
2013-02-01 10:30:00,29.06,29.13,29.05,29.09,102100.0,28.5272,28.5959,28.5174,28.5567,102100.0
2013-02-01 11:00:00,29.09,29.12,29.03,29.03,71900.0,28.5567,28.5861,28.4978,28.4978,71900.0
2013-02-01 11:30:00,29.03,29.08,28.95,28.99,215100.0,28.4978,28.5469,28.4192,28.4585,215100.0
2013-02-01 12:00:00,28.99,29.02,28.93,28.93,112700.0,28.4585,28.488,28.3996,28.3996,112700.0
2013-02-01 12:30:00,28.94,28.95,28.84,28.89,146500.0,28.4094,28.4192,28.3113,28.3603,146500.0
2013-02-01 13:00:00,28.89,28.89,28.85,28.86,99300.0,28.3603,28.3603,28.3211,28.3309,99300.0
2013-02-01 13:30:00,28.87,28.89,28.83,28.86,122000.0,28.3407,28.3603,28.3014,28.3309,122000.0
2013-02-01 14:00:00,28.86,28.88,28.78,28.78,113800.0,28.3309,28.3505,28.2524,28.2524,113800.0
2013-02-01 14:30:00,28.78,28.81,28.78,28.78,95200.0,28.2524,28.2818,28.2524,28.2524,95200.0
2013-02-01 15:00:00,28.77,28.8,28.68,28.7,188400.0,28.2425,28.272,28.1542,28.1738,188400.0
2013-02-01 15:30:00,28.69,28.71,28.59,28.65,604500.0,28.164,28.1836,28.0658,28.1247,604500.0
2013-02-04 09:30:00,28.42,28.49,28.1,28.22,315500.0,27.899,27.9677,27.5848,27.7026,315500.0
2013-02-04 10:00:00,28.23,28.32,27.91,27.97,267400.0,27.7124,27.8008,27.3983,27.4572,267400.0
2013-02-04 10:30:00,27.97,28.0,27.84,27.99,196100.0,27.4572,27.4867,27.3296,27.4768,196100.0
2013-02-04 11:00:00,27.99,28.2,27.97,28.02,170800.0,27.4768,27.683,27.4572,27.5063,170800.0
2013-02-04 11:30:00,28.02,28.05,27.87,27.93,177000.0,27.5063,27.5357,27.359,27.4179,177000.0
2013-02-04 12:00:00,27.93,27.98,27.77,27.8,233800.0,27.4179,27.467,27.2609,27.2903,233800.0
2013-02-04 12:30:00,27.8,28.05,27.79,28.01,271800.0,27.2903,27.5357,27.2805,27.4965,271800.0
2013-02-04 13:00:00,28.02,28.12,28.0,28.1,101500.0,27.5063,27.6045,27.4867,27.5848,101500.0
2013-02-04 13:30:00,28.1,28.26,28.1,28.24,177900.0,27.5848,27.7419,27.5848,27.7223,177900.0
2013-02-04 14:00:00,28.23,28.25,28.18,28.23,90400.0,27.7124,27.7321,27.6634,27.7124,90400.0
2013-02-04 14:30:00,28.23,28.33,28.23,28.25,113700.0,27.7124,27.8106,27.7124,27.7321,113700.0
2013-02-04 15:00:00,28.26,28.32,28.22,28.31,137900.0,27.7419,27.8008,27.7026,27.791,137900.0
2013-02-04 15:30:00,28.32,28.32,28.16,28.18,289400.0,27.8008,27.8008,27.6437,27.6634,289400.0
2013-02-05 09:30:00,28.28,28.31,27.96,27.99,321700.0,27.7615,27.791,27.4474,27.4768,321700.0
2013-02-05 10:00:00,27.99,28.36,27.98,28.33,187100.0,27.4768,27.8401,27.467,27.8106,187100.0
2013-02-05 10:30:00,28.32,28.37,28.24,28.25,206600.0,27.8008,27.8499,27.7223,27.7321,206600.0
2013-02-05 11:00:00,28.24,28.24,28.15,28.17,189500.0,27.7223,27.7223,27.6339,27.6535,189500.0
2013-02-05 11:30:00,28.17,28.25,28.06,28.08,91200.0,27.6535,27.7321,27.5456,27.5652,91200.0
2013-02-05 12:00:00,28.09,28.09,27.96,27.98,114700.0,27.575,27.575,27.4474,27.467,114700.0
2013-02-05 12:30:00,27.99,28.17,27.99,28.08,329300.0,27.4768,27.6535,27.4768,27.5652,329300.0
2013-02-05 13:00:00,28.08,28.23,28.08,28.19,147700.0,27.5652,27.7124,27.5652,27.6732,147700.0
2013-02-05 13:30:00,28.2,28.22,28.13,28.14,92800.0,27.683,27.7026,27.6143,27.6241,92800.0
2013-02-05 14:00:00,28.14,28.15,28.1,28.11,83800.0,27.6241,27.6339,27.5848,27.5946,83800.0
2013-02-05 14:30:00,28.11,28.24,28.1,28.23,112400.0,27.5946,27.7223,27.5848,27.7124,112400.0
2013-02-05 15:00:00,28.22,28.24,28.2,28.24,144900.0,27.7026,27.7223,27.683,27.7223,144900.0
2013-02-05 15:30:00,28.23,28.25,28.16,28.16,356500.0,27.7124,27.7321,27.6437,27.6437,356500.0
2013-02-06 09:30:00,28.17,28.49,28.05,28.33,246200.0,27.6535,27.9677,27.5357,27.8106,246200.0
2013-02-06 10:00:00,28.33,28.55,28.31,28.52,344400.0,27.8106,28.0266,27.791,27.9971,344400.0
2013-02-06 10:30:00,28.51,28.66,28.47,28.62,172500.0,27.9873,28.1346,27.948,28.0953,172500.0
2013-02-06 11:00:00,28.62,28.64,28.55,28.57,261600.0,28.0953,28.1149,28.0266,28.0462,261600.0
2013-02-06 11:30:00,28.57,28.58,28.48,28.49,120800.0,28.0462,28.056,27.9579,27.9677,120800.0
2013-02-06 12:00:00,28.5,28.5,28.48,28.49,95500.0,27.9775,27.9775,27.9579,27.9677,95500.0
2013-02-06 12:30:00,28.49,28.51,28.44,28.45,107500.0,27.9677,27.9873,27.9186,27.9284,107500.0
2013-02-06 13:00:00,28.45,28.45,28.29,28.29,77700.0,27.9284,27.9284,27.7713,27.7713,77700.0
2013-02-06 13:30:00,28.29,28.37,28.25,28.29,93700.0,27.7713,27.8499,27.7321,27.7713,93700.0
2013-02-06 14:00:00,28.29,28.41,28.28,28.41,100700.0,27.7713,27.8891,27.7615,27.8891,100700.0
2013-02-06 14:30:00,28.41,28.5,28.4,28.46,110000.0,27.8891,27.9775,27.8793,27.9382,110000.0
2013-02-06 15:00:00,28.47,28.49,28.41,28.49,147400.0,27.948,27.9677,27.8891,27.9677,147400.0
2013-02-06 15:30:00,28.49,28.55,28.46,28.53,246300.0,27.9677,28.0266,27.9382,28.0069,246300.0
2013-02-07 09:30:00,28.54,28.68,28.4,28.58,155300.0,28.0168,28.1542,27.8793,28.056,155300.0
2013-02-07 10:00:00,28.59,28.63,28.34,28.36,138600.0,28.0658,28.1051,27.8204,27.8401,138600.0
2013-02-07 10:30:00,28.36,28.42,28.29,28.4,139800.0,27.8401,27.899,27.7713,27.8793,139800.0
2013-02-07 11:00:00,28.4,28.45,28.36,28.38,41400.0,27.8793,27.9284,27.8401,27.8597,41400.0
2013-02-07 11:30:00,28.38,28.38,28.25,28.36,66800.0,27.8597,27.8597,27.7321,27.8401,66800.0
2013-02-07 12:00:00,28.35,28.44,28.33,28.43,62700.0,27.8302,27.9186,27.8106,27.9088,62700.0
2013-02-07 12:30:00,28.44,28.52,28.39,28.45,66600.0,27.9186,27.9971,27.8695,27.9284,66600.0
2013-02-07 13:00:00,28.44,28.44,28.37,28.43,46500.0,27.9186,27.9186,27.8499,27.9088,46500.0
2013-02-07 13:30:00,28.44,28.51,28.35,28.51,59900.0,27.9186,27.9873,27.8302,27.9873,59900.0
2013-02-07 14:00:00,28.51,28.54,28.44,28.47,63200.0,27.9873,28.0168,27.9186,27.948,63200.0
2013-02-07 14:30:00,28.47,28.49,28.39,28.48,52300.0,27.948,27.9677,27.8695,27.9579,52300.0
2013-02-07 15:00:00,28.49,28.53,28.44,28.49,118600.0,27.9677,28.0069,27.9186,27.9677,118600.0
2013-02-07 15:30:00,28.49,28.57,28.47,28.55,288700.0,27.9677,28.0462,27.948,28.0266,288700.0
2013-02-08 09:30:00,28.62,28.66,28.31,28.52,215000.0,28.0953,28.1346,27.791,27.9971,215000.0
2013-02-08 10:00:00,28.52,28.68,28.45,28.45,200300.0,27.9971,28.1542,27.9284,27.9284,200300.0
2013-02-08 10:30:00,28.44,28.55,28.36,28.52,147700.0,27.9186,28.0266,27.8401,27.9971,147700.0
2013-02-08 11:00:00,28.52,28.52,28.48,28.5,80200.0,27.9971,27.9971,27.9579,27.9775,80200.0
2013-02-08 11:30:00,28.5,28.65,28.47,28.59,67300.0,27.9775,28.1247,27.948,28.0658,67300.0
2013-02-08 12:00:00,28.59,28.6,28.43,28.44,59700.0,28.0658,28.0757,27.9088,27.9186,59700.0
2013-02-08 12:30:00,28.43,28.48,28.4,28.44,58800.0,27.9088,27.9579,27.8793,27.9186,58800.0
2013-02-08 13:00:00,28.45,28.45,28.35,28.35,55800.0,27.9284,27.9284,27.8302,27.8302,55800.0
2013-02-08 13:30:00,28.35,28.39,28.35,28.36,49900.0,27.8302,27.8695,27.8302,27.8401,49900.0
2013-02-08 14:00:00,28.37,28.39,28.34,28.39,45900.0,27.8499,27.8695,27.8204,27.8695,45900.0
2013-02-08 14:30:00,28.39,28.39,28.31,28.32,69300.0,27.8695,27.8695,27.791,27.8008,69300.0
2013-02-08 15:00:00,28.33,28.38,28.32,28.36,87500.0,27.8106,27.8597,27.8008,27.8401,87500.0
2013-02-08 15:30:00,28.36,28.44,28.35,28.41,224800.0,27.8401,27.9186,27.8302,27.8891,224800.0
2013-02-11 09:30:00,28.29,28.51,28.27,28.37,130800.0,27.7713,27.9873,27.7517,27.8499,130800.0
2013-02-11 10:00:00,28.36,28.39,28.21,28.25,97900.0,27.8401,27.8695,27.6928,27.7321,97900.0
2013-02-11 10:30:00,28.26,28.42,28.24,28.35,65600.0,27.7419,27.899,27.7223,27.8302,65600.0
2013-02-11 11:00:00,28.35,28.43,28.35,28.38,62900.0,27.8302,27.9088,27.8302,27.8597,62900.0
2013-02-11 11:30:00,28.38,28.42,28.35,28.38,52900.0,27.8597,27.899,27.8302,27.8597,52900.0
2013-02-11 12:00:00,28.37,28.39,28.34,28.37,67400.0,27.8499,27.8695,27.8204,27.8499,67400.0
2013-02-11 12:30:00,28.37,28.38,28.29,28.3,31400.0,27.8499,27.8597,27.7713,27.7812,31400.0
2013-02-11 13:00:00,28.3,28.35,28.29,28.3,86800.0,27.7812,27.8302,27.7713,27.7812,86800.0
2013-02-11 13:30:00,28.32,28.35,28.3,28.34,46200.0,27.8008,27.8302,27.7812,27.8204,46200.0
2013-02-11 14:00:00,28.35,28.38,28.27,28.27,84500.0,27.8302,27.8597,27.7517,27.7517,84500.0
2013-02-11 14:30:00,28.27,28.28,28.2,28.21,71400.0,27.7517,27.7615,27.683,27.6928,71400.0
2013-02-11 15:00:00,28.21,28.33,28.21,28.23,144700.0,27.6928,27.8106,27.6928,27.7124,144700.0
2013-02-11 15:30:00,28.23,28.28,28.17,28.18,254700.0,27.7124,27.7615,27.6535,27.6634,254700.0
2013-02-12 09:30:00,28.25,28.53,28.25,28.39,124800.0,27.7321,28.0069,27.7321,27.8695,124800.0
2013-02-12 10:00:00,28.39,28.67,28.39,28.63,83300.0,27.8695,28.1444,27.8695,28.1051,83300.0
2013-02-12 10:30:00,28.63,28.63,28.44,28.5,95000.0,28.1051,28.1051,27.9186,27.9775,95000.0
2013-02-12 11:00:00,28.5,28.57,28.45,28.52,75000.0,27.9775,28.0462,27.9284,27.9971,75000.0
2013-02-12 11:30:00,28.52,28.55,28.47,28.54,54100.0,27.9971,28.0266,27.948,28.0168,54100.0
2013-02-12 12:00:00,28.54,28.58,28.51,28.56,45400.0,28.0168,28.056,27.9873,28.0364,45400.0
2013-02-12 12:30:00,28.57,28.61,28.54,28.6,43000.0,28.0462,28.0855,28.0168,28.0757,43000.0
2013-02-12 13:00:00,28.61,28.67,28.59,28.65,69200.0,28.0855,28.1444,28.0658,28.1247,69200.0
2013-02-12 13:30:00,28.64,28.65,28.58,28.63,83000.0,28.1149,28.1247,28.056,28.1051,83000.0
2013-02-12 14:00:00,28.63,28.63,28.59,28.6,136400.0,28.1051,28.1051,28.0658,28.0757,136400.0
2013-02-12 14:30:00,28.6,28.62,28.56,28.56,176800.0,28.0757,28.0953,28.0364,28.0364,176800.0
2013-02-12 15:00:00,28.56,28.6,28.53,28.58,115800.0,28.0364,28.0757,28.0069,28.056,115800.0
2013-02-12 15:30:00,28.58,28.61,28.56,28.6,262400.0,28.056,28.0855,28.0364,28.0757,262400.0
2013-02-13 09:30:00,28.77,29.39,28.77,29.31,378900.0,28.2425,28.8512,28.2425,28.7726,378900.0
2013-02-13 10:00:00,29.3,29.59,29.3,29.4,233400.0,28.7628,29.0475,28.7628,28.861,233400.0
2013-02-13 10:30:00,29.4,29.42,29.04,29.22,211400.0,28.861,28.8806,28.5076,28.6843,211400.0
2013-02-13 11:00:00,29.22,29.28,29.11,29.13,122200.0,28.6843,28.7432,28.5763,28.5959,122200.0
2013-02-13 11:30:00,29.12,29.15,29.04,29.07,67400.0,28.5861,28.6156,28.5076,28.537,67400.0
2013-02-13 12:00:00,29.07,29.1,29.0,29.01,57000.0,28.537,28.5665,28.4683,28.4781,57000.0
2013-02-13 12:30:00,29.0,29.1,29.0,29.02,68300.0,28.4683,28.5665,28.4683,28.488,68300.0
2013-02-13 13:00:00,29.02,29.06,28.97,28.97,70900.0,28.488,28.5272,28.4389,28.4389,70900.0
2013-02-13 13:30:00,28.98,29.01,28.95,28.96,76800.0,28.4487,28.4781,28.4192,28.4291,76800.0
2013-02-13 14:00:00,28.96,28.96,28.84,28.96,92700.0,28.4291,28.4291,28.3113,28.4291,92700.0
2013-02-13 14:30:00,28.95,29.01,28.94,28.99,105500.0,28.4192,28.4781,28.4094,28.4585,105500.0
2013-02-13 15:00:00,28.99,29.08,28.98,29.03,191400.0,28.4585,28.5469,28.4487,28.4978,191400.0
2013-02-13 15:30:00,29.02,29.05,28.93,29.0,453900.0,28.488,28.5174,28.3996,28.4683,453900.0
2013-02-14 09:30:00,28.9,29.0,28.84,28.96,78400.0,28.3702,28.4683,28.3113,28.4291,78400.0
2013-02-14 10:00:00,28.96,29.19,28.95,29.17,80300.0,28.4291,28.6548,28.4192,28.6352,80300.0
2013-02-14 10:30:00,29.17,29.19,29.05,29.12,52800.0,28.6352,28.6548,28.5174,28.5861,52800.0
2013-02-14 11:00:00,29.12,29.26,29.11,29.26,54200.0,28.5861,28.7236,28.5763,28.7236,54200.0
2013-02-14 11:30:00,29.26,29.27,29.18,29.24,38800.0,28.7236,28.7334,28.645,28.7039,38800.0
2013-02-14 12:00:00,29.23,29.29,29.19,29.29,32600.0,28.6941,28.753,28.6548,28.753,32600.0
2013-02-14 12:30:00,29.29,29.39,29.28,29.37,51700.0,28.753,28.8512,28.7432,28.8315,51700.0
2013-02-14 13:00:00,29.36,29.38,29.23,29.23,39000.0,28.8217,28.8414,28.6941,28.6941,39000.0
2013-02-14 13:30:00,29.24,29.28,29.22,29.22,62300.0,28.7039,28.7432,28.6843,28.6843,62300.0
2013-02-14 14:00:00,29.23,29.31,29.22,29.31,56300.0,28.6941,28.7726,28.6843,28.7726,56300.0
2013-02-14 14:30:00,29.3,29.31,29.22,29.27,75500.0,28.7628,28.7726,28.6843,28.7334,75500.0
2013-02-14 15:00:00,29.27,29.28,29.19,29.19,160700.0,28.7334,28.7432,28.6548,28.6548,160700.0
2013-02-14 15:30:00,29.19,29.21,29.1,29.12,405800.0,28.6548,28.6745,28.5665,28.5861,405800.0
2013-02-15 09:30:00,29.03,29.04,28.79,28.85,303800.0,28.4978,28.5076,28.2622,28.3211,303800.0
2013-02-15 10:00:00,28.84,28.87,28.72,28.74,89400.0,28.3113,28.3407,28.1935,28.2131,89400.0
2013-02-15 10:30:00,28.74,28.75,28.63,28.73,118200.0,28.2131,28.2229,28.1051,28.2033,118200.0
2013-02-15 11:00:00,28.74,28.82,28.71,28.75,111800.0,28.2131,28.2916,28.1836,28.2229,111800.0
2013-02-15 11:30:00,28.76,28.76,28.71,28.75,51400.0,28.2327,28.2327,28.1836,28.2229,51400.0
2013-02-15 12:00:00,28.75,28.75,28.69,28.7,93300.0,28.2229,28.2229,28.164,28.1738,93300.0
2013-02-15 12:30:00,28.7,28.76,28.7,28.76,37900.0,28.1738,28.2327,28.1738,28.2327,37900.0
2013-02-15 13:00:00,28.75,28.82,28.75,28.78,58800.0,28.2229,28.2916,28.2229,28.2524,58800.0
2013-02-15 13:30:00,28.77,28.84,28.77,28.82,70000.0,28.2425,28.3113,28.2425,28.2916,70000.0
2013-02-15 14:00:00,28.82,28.84,28.67,28.68,90900.0,28.2916,28.3113,28.1444,28.1542,90900.0
2013-02-15 14:30:00,28.68,28.75,28.67,28.73,126800.0,28.1542,28.2229,28.1444,28.2033,126800.0
2013-02-15 15:00:00,28.73,28.76,28.71,28.75,92400.0,28.2033,28.2327,28.1836,28.2229,92400.0
2013-02-15 15:30:00,28.74,28.76,28.7,28.72,176000.0,28.2131,28.2327,28.1738,28.1935,176000.0
2013-02-19 09:30:00,28.82,29.05,28.79,29.05,188500.0,28.2916,28.5174,28.2622,28.5174,188500.0
2013-02-19 10:00:00,29.03,29.2,28.96,29.11,127200.0,28.4978,28.6647,28.4291,28.5763,127200.0
2013-02-19 10:30:00,29.12,29.14,29.06,29.06,87600.0,28.5861,28.6058,28.5272,28.5272,87600.0
2013-02-19 11:00:00,29.06,29.1,29.01,29.08,84200.0,28.5272,28.5665,28.4781,28.5469,84200.0
2013-02-19 11:30:00,29.08,29.09,29.02,29.03,63500.0,28.5469,28.5567,28.488,28.4978,63500.0
2013-02-19 12:00:00,29.02,29.03,28.86,28.87,71400.0,28.488,28.4978,28.3309,28.3407,71400.0
2013-02-19 12:30:00,28.86,28.87,28.79,28.84,124200.0,28.3309,28.3407,28.2622,28.3113,124200.0
2013-02-19 13:00:00,28.84,28.87,28.78,28.79,124300.0,28.3113,28.3407,28.2524,28.2622,124300.0
2013-02-19 13:30:00,28.8,28.85,28.78,28.79,74200.0,28.272,28.3211,28.2524,28.2622,74200.0
2013-02-19 14:00:00,28.79,28.87,28.79,28.83,102500.0,28.2622,28.3407,28.2622,28.3014,102500.0
2013-02-19 14:30:00,28.84,28.86,28.76,28.78,121900.0,28.3113,28.3309,28.2327,28.2524,121900.0
2013-02-19 15:00:00,28.78,28.81,28.76,28.79,139000.0,28.2524,28.2818,28.2327,28.2622,139000.0
2013-02-19 15:30:00,28.79,28.93,28.78,28.88,719800.0,28.2622,28.3996,28.2524,28.3505,719800.0
2013-02-20 09:30:00,28.85,28.89,28.64,28.65,139700.0,28.3211,28.3603,28.1149,28.1247,139700.0
2013-02-20 10:00:00,28.66,28.85,28.63,28.71,177900.0,28.1346,28.3211,28.1051,28.1836,177900.0
2013-02-20 10:30:00,28.72,28.74,28.44,28.5,234400.0,28.1935,28.2131,27.9186,27.9775,234400.0
2013-02-20 11:00:00,28.5,28.6,28.35,28.58,248400.0,27.9775,28.0757,27.8302,28.056,248400.0
2013-02-20 11:30:00,28.58,28.58,28.45,28.49,110600.0,28.056,28.056,27.9284,27.9677,110600.0
2013-02-20 12:00:00,28.49,28.56,28.44,28.53,99400.0,27.9677,28.0364,27.9186,28.0069,99400.0
2013-02-20 12:30:00,28.53,28.66,28.37,28.5,151100.0,28.0069,28.1346,27.8499,27.9775,151100.0
2013-02-20 13:00:00,28.5,28.52,28.41,28.47,109100.0,27.9775,27.9971,27.8891,27.948,109100.0
2013-02-20 13:30:00,28.48,28.53,28.4,28.52,109900.0,27.9579,28.0069,27.8793,27.9971,109900.0
2013-02-20 14:00:00,28.53,28.55,28.35,28.37,206200.0,28.0069,28.0266,27.8302,27.8499,206200.0
2013-02-20 14:30:00,28.37,28.44,28.24,28.27,148100.0,27.8499,27.9186,27.7223,27.7517,148100.0
2013-02-20 15:00:00,28.27,28.27,28.06,28.07,339100.0,27.7517,27.7517,27.5456,27.5554,339100.0
2013-02-20 15:30:00,28.08,28.24,28.05,28.15,539300.0,27.5652,27.7223,27.5357,27.6339,539300.0
2013-02-21 09:30:00,27.64,28.88,27.64,28.0,927800.0,27.1333,28.3505,27.1333,27.4867,927800.0
2013-02-21 10:00:00,27.96,28.08,27.75,27.96,384400.0,27.4474,27.5652,27.2412,27.4474,384400.0
2013-02-21 10:30:00,27.96,27.98,27.81,27.9,346300.0,27.4474,27.467,27.3001,27.3885,346300.0
2013-02-21 11:00:00,27.91,28.02,27.89,28.0,512600.0,27.3983,27.5063,27.3787,27.4867,512600.0
2013-02-21 11:30:00,28.0,28.08,27.99,28.01,189900.0,27.4867,27.5652,27.4768,27.4965,189900.0
2013-02-21 12:00:00,28.01,28.05,27.99,28.04,241500.0,27.4965,27.5357,27.4768,27.5259,241500.0
2013-02-21 12:30:00,28.04,28.21,28.01,28.2,108900.0,27.5259,27.6928,27.4965,27.683,108900.0
2013-02-21 13:00:00,28.19,28.31,28.15,28.28,149600.0,27.6732,27.791,27.6339,27.7615,149600.0
2013-02-21 13:30:00,28.27,28.39,28.17,28.24,157900.0,27.7517,27.8695,27.6535,27.7223,157900.0
2013-02-21 14:00:00,28.24,28.3,28.24,28.26,96200.0,27.7223,27.7812,27.7223,27.7419,96200.0
2013-02-21 14:30:00,28.26,28.33,28.22,28.31,165800.0,27.7419,27.8106,27.7026,27.791,165800.0
2013-02-21 15:00:00,28.3,28.43,28.27,28.4,227500.0,27.7812,27.9088,27.7517,27.8793,227500.0
2013-02-21 15:30:00,28.41,28.46,28.35,28.43,538700.0,27.8891,27.9382,27.8302,27.9088,538700.0
2013-02-22 09:30:00,28.69,28.88,28.45,28.75,592000.0,28.164,28.3505,27.9284,28.2229,592000.0
2013-02-22 10:00:00,28.79,28.82,28.56,28.75,232900.0,28.2622,28.2916,28.0364,28.2229,232900.0
2013-02-22 10:30:00,28.76,28.8,28.6,28.62,230800.0,28.2327,28.272,28.0757,28.0953,230800.0
2013-02-22 11:00:00,28.62,28.74,28.55,28.67,163800.0,28.0953,28.2131,28.0266,28.1444,163800.0
2013-02-22 11:30:00,28.67,28.71,28.6,28.61,139100.0,28.1444,28.1836,28.0757,28.0855,139100.0
2013-02-22 12:00:00,28.61,28.81,28.58,28.81,138800.0,28.0855,28.2818,28.056,28.2818,138800.0
2013-02-22 12:30:00,28.81,28.81,28.68,28.7,154100.0,28.2818,28.2818,28.1542,28.1738,154100.0
2013-02-22 13:00:00,28.7,28.76,28.61,28.66,84100.0,28.1738,28.2327,28.0855,28.1346,84100.0
2013-02-22 13:30:00,28.67,28.72,28.63,28.67,104800.0,28.1444,28.1935,28.1051,28.1444,104800.0
2013-02-22 14:00:00,28.67,28.68,28.58,28.6,97300.0,28.1444,28.1542,28.056,28.0757,97300.0
2013-02-22 14:30:00,28.61,28.74,28.52,28.72,128500.0,28.0855,28.2131,27.9971,28.1935,128500.0
2013-02-22 15:00:00,28.72,28.72,28.55,28.63,307000.0,28.1935,28.1935,28.0266,28.1051,307000.0
2013-02-22 15:30:00,28.64,28.71,28.61,28.71,237900.0,28.1149,28.1836,28.0855,28.1836,237900.0
2013-02-25 09:30:00,28.92,29.06,28.72,28.83,210900.0,28.3898,28.5272,28.1935,28.3014,210900.0
2013-02-25 10:00:00,28.83,29.0,28.6,28.62,233100.0,28.3014,28.4683,28.0757,28.0953,233100.0
2013-02-25 10:30:00,28.62,28.76,28.61,28.68,115700.0,28.0953,28.2327,28.0855,28.1542,115700.0
2013-02-25 11:00:00,28.68,28.77,28.59,28.62,114600.0,28.1542,28.2425,28.0658,28.0953,114600.0
2013-02-25 11:30:00,28.61,28.7,28.45,28.52,96700.0,28.0855,28.1738,27.9284,27.9971,96700.0
2013-02-25 12:00:00,28.51,28.61,28.45,28.57,112500.0,27.9873,28.0855,27.9284,28.0462,112500.0
2013-02-25 12:30:00,28.57,28.72,28.53,28.67,89300.0,28.0462,28.1935,28.0069,28.1444,89300.0
2013-02-25 13:00:00,28.68,28.76,28.56,28.57,89300.0,28.1542,28.2327,28.0364,28.0462,89300.0
2013-02-25 13:30:00,28.57,28.61,28.5,28.52,108300.0,28.0462,28.0855,27.9775,27.9971,108300.0
2013-02-25 14:00:00,28.52,28.58,28.43,28.54,117700.0,27.9971,28.056,27.9088,28.0168,117700.0
2013-02-25 14:30:00,28.55,28.63,28.5,28.59,120800.0,28.0266,28.1051,27.9775,28.0658,120800.0
2013-02-25 15:00:00,28.6,28.61,28.36,28.39,155200.0,28.0757,28.0855,27.8401,27.8695,155200.0
2013-02-25 15:30:00,28.4,28.42,28.17,28.17,480000.0,27.8793,27.899,27.6535,27.6535,480000.0
2013-02-26 09:30:00,28.2,28.27,27.79,27.95,241400.0,27.683,27.7517,27.2805,27.4376,241400.0
2013-02-26 10:00:00,27.97,28.28,27.85,27.87,184300.0,27.4572,27.7615,27.3394,27.359,184300.0
2013-02-26 10:30:00,27.85,28.12,27.77,27.98,118500.0,27.3394,27.6045,27.2609,27.467,118500.0
2013-02-26 11:00:00,27.98,27.99,27.81,27.89,99100.0,27.467,27.4768,27.3001,27.3787,99100.0
2013-02-26 11:30:00,27.89,27.97,27.77,27.88,71900.0,27.3787,27.4572,27.2609,27.3689,71900.0
2013-02-26 12:00:00,27.89,27.95,27.84,27.92,94500.0,27.3787,27.4376,27.3296,27.4081,94500.0
2013-02-26 12:30:00,27.91,28.09,27.9,28.05,68300.0,27.3983,27.575,27.3885,27.5357,68300.0
2013-02-26 13:00:00,28.05,28.09,27.89,27.9,110700.0,27.5357,27.575,27.3787,27.3885,110700.0
2013-02-26 13:30:00,27.91,28.03,27.91,28.0,104900.0,27.3983,27.5161,27.3983,27.4867,104900.0
2013-02-26 14:00:00,28.0,28.05,27.92,27.98,141500.0,27.4867,27.5357,27.4081,27.467,141500.0
2013-02-26 14:30:00,27.98,28.02,27.9,27.9,94100.0,27.467,27.5063,27.3885,27.3885,94100.0
2013-02-26 15:00:00,27.9,27.93,27.84,27.92,167800.0,27.3885,27.4179,27.3296,27.4081,167800.0
2013-02-26 15:30:00,27.93,28.0,27.87,27.9,301900.0,27.4179,27.4867,27.359,27.3885,301900.0
2013-02-27 09:30:00,28.01,28.16,27.95,28.03,203100.0,27.4965,27.6437,27.4376,27.5161,203100.0
2013-02-27 10:00:00,28.03,28.17,27.98,28.04,155000.0,27.5161,27.6535,27.467,27.5259,155000.0
2013-02-27 10:30:00,28.05,28.11,27.96,28.01,153100.0,27.5357,27.5946,27.4474,27.4965,153100.0
2013-02-27 11:00:00,28.01,28.16,27.98,27.99,104600.0,27.4965,27.6437,27.467,27.4768,104600.0
2013-02-27 11:30:00,27.99,28.03,27.94,27.95,74100.0,27.4768,27.5161,27.4278,27.4376,74100.0
2013-02-27 12:00:00,27.96,27.96,27.89,27.95,130700.0,27.4474,27.4474,27.3787,27.4376,130700.0
2013-02-27 12:30:00,27.95,27.99,27.91,27.92,66800.0,27.4376,27.4768,27.3983,27.4081,66800.0
2013-02-27 13:00:00,27.94,27.98,27.9,27.97,70200.0,27.4278,27.467,27.3885,27.4572,70200.0
2013-02-27 13:30:00,27.98,28.03,27.94,27.95,74400.0,27.467,27.5161,27.4278,27.4376,74400.0
2013-02-27 14:00:00,27.96,28.06,27.94,28.01,58400.0,27.4474,27.5456,27.4278,27.4965,58400.0
2013-02-27 14:30:00,28.01,28.02,27.93,27.98,156800.0,27.4965,27.5063,27.4179,27.467,156800.0
2013-02-27 15:00:00,27.98,28.12,27.96,28.05,119600.0,27.467,27.6045,27.4474,27.5357,119600.0
2013-02-27 15:30:00,28.05,28.11,28.02,28.03,312700.0,27.5357,27.5946,27.5063,27.5161,312700.0
2013-02-28 09:30:00,28.1,28.27,27.87,28.26,203600.0,27.5848,27.7517,27.359,27.7419,203600.0
2013-02-28 10:00:00,28.26,28.36,28.18,28.25,141000.0,27.7419,27.8401,27.6634,27.7321,141000.0
2013-02-28 10:30:00,28.26,28.31,28.13,28.14,167500.0,27.7419,27.791,27.6143,27.6241,167500.0
2013-02-28 11:00:00,28.14,28.26,28.12,28.25,187800.0,27.6241,27.7419,27.6045,27.7321,187800.0
2013-02-28 11:30:00,28.24,28.29,28.2,28.28,137100.0,27.7223,27.7713,27.683,27.7615,137100.0
2013-02-28 12:00:00,28.28,28.3,28.18,28.29,88300.0,27.7615,27.7812,27.6634,27.7713,88300.0
2013-02-28 12:30:00,28.3,28.39,28.29,28.34,95100.0,27.7812,27.8695,27.7713,27.8204,95100.0
2013-02-28 13:00:00,28.34,28.49,28.33,28.43,149100.0,27.8204,27.9677,27.8106,27.9088,149100.0
2013-02-28 13:30:00,28.43,28.47,28.37,28.42,118400.0,27.9088,27.948,27.8499,27.899,118400.0
2013-02-28 14:00:00,28.42,28.54,28.42,28.52,81500.0,27.899,28.0168,27.899,27.9971,81500.0
2013-02-28 14:30:00,28.53,28.54,28.45,28.45,124400.0,28.0069,28.0168,27.9284,27.9284,124400.0
2013-02-28 15:00:00,28.45,28.45,28.36,28.42,178800.0,27.9284,27.9284,27.8401,27.899,178800.0
2013-02-28 15:30:00,28.42,28.44,28.36,28.39,324300.0,27.899,27.9186,27.8401,27.8695,324300.0
2013-03-01 09:30:00,28.14,28.22,27.61,28.01,221700.0,27.6241,27.7026,27.1038,27.4965,221700.0
2013-03-01 10:00:00,28.01,28.18,28.01,28.11,163900.0,27.4965,27.6634,27.4965,27.5946,163900.0
2013-03-01 10:30:00,28.13,28.32,28.13,28.3,128700.0,27.6143,27.8008,27.6143,27.7812,128700.0
2013-03-01 11:00:00,28.32,28.37,28.07,28.14,175800.0,27.8008,27.8499,27.5554,27.6241,175800.0
2013-03-01 11:30:00,28.14,28.2,27.84,28.03,318100.0,27.6241,27.683,27.3296,27.5161,318100.0
2013-03-01 12:00:00,28.02,28.04,27.8,27.88,271000.0,27.5063,27.5259,27.2903,27.3689,271000.0
2013-03-01 12:30:00,27.89,28.0,27.88,27.99,115900.0,27.3787,27.4867,27.3689,27.4768,115900.0
2013-03-01 13:00:00,27.99,28.0,27.78,27.91,271400.0,27.4768,27.4867,27.2707,27.3983,271400.0
2013-03-01 13:30:00,27.91,27.95,27.83,27.92,267800.0,27.3983,27.4376,27.3198,27.4081,267800.0
2013-03-01 14:00:00,27.92,28.1,27.92,28.07,221100.0,27.4081,27.5848,27.4081,27.5554,221100.0
2013-03-01 14:30:00,28.06,28.19,28.06,28.08,232600.0,27.5456,27.6732,27.5456,27.5652,232600.0
2013-03-01 15:00:00,28.08,28.16,28.05,28.1,136600.0,27.5652,27.6437,27.5357,27.5848,136600.0
2013-03-01 15:30:00,28.1,28.24,28.07,28.19,523300.0,27.5848,27.7223,27.5554,27.6732,523300.0
2013-03-04 09:30:00,28.17,28.75,28.17,28.5,356200.0,27.6535,28.2229,27.6535,27.9775,356200.0
2013-03-04 10:00:00,28.51,28.59,28.33,28.44,151900.0,27.9873,28.0658,27.8106,27.9186,151900.0
2013-03-04 10:30:00,28.44,28.45,28.26,28.3,115800.0,27.9186,27.9284,27.7419,27.7812,115800.0
2013-03-04 11:00:00,28.3,28.35,28.22,28.29,122500.0,27.7812,27.8302,27.7026,27.7713,122500.0
2013-03-04 11:30:00,28.28,28.32,28.17,28.17,91800.0,27.7615,27.8008,27.6535,27.6535,91800.0
2013-03-04 12:00:00,28.17,28.19,28.03,28.03,103500.0,27.6535,27.6732,27.5161,27.5161,103500.0
2013-03-04 12:30:00,28.02,28.11,27.94,28.1,238500.0,27.5063,27.5946,27.4278,27.5848,238500.0
2013-03-04 13:00:00,28.1,28.18,28.04,28.15,76900.0,27.5848,27.6634,27.5259,27.6339,76900.0
2013-03-04 13:30:00,28.15,28.23,28.12,28.16,66800.0,27.6339,27.7124,27.6045,27.6437,66800.0
2013-03-04 14:00:00,28.16,28.34,28.15,28.32,113300.0,27.6437,27.8204,27.6339,27.8008,113300.0
2013-03-04 14:30:00,28.31,28.31,28.23,28.28,116900.0,27.791,27.791,27.7124,27.7615,116900.0
2013-03-04 15:00:00,28.28,28.3,28.2,28.27,97500.0,27.7615,27.7812,27.683,27.7517,97500.0
2013-03-04 15:30:00,28.27,28.39,28.26,28.38,217800.0,27.7517,27.8695,27.7419,27.8597,217800.0
2013-03-05 09:30:00,28.61,28.88,28.55,28.74,147200.0,28.0855,28.3505,28.0266,28.2131,147200.0
2013-03-05 10:00:00,28.75,28.85,28.65,28.84,183400.0,28.2229,28.3211,28.1247,28.3113,183400.0
2013-03-05 10:30:00,28.84,28.97,28.82,28.9,180400.0,28.3113,28.4389,28.2916,28.3702,180400.0
2013-03-05 11:00:00,28.91,28.95,28.78,28.85,137300.0,28.38,28.4192,28.2524,28.3211,137300.0
2013-03-05 11:30:00,28.85,28.98,28.84,28.94,64400.0,28.3211,28.4487,28.3113,28.4094,64400.0
2013-03-05 12:00:00,28.93,28.96,28.84,28.89,72900.0,28.3996,28.4291,28.3113,28.3603,72900.0
2013-03-05 12:30:00,28.89,28.97,28.87,28.97,63500.0,28.3603,28.4389,28.3407,28.4389,63500.0
2013-03-05 13:00:00,28.97,29.0,28.9,28.99,66600.0,28.4389,28.4683,28.3702,28.4585,66600.0
2013-03-05 13:30:00,28.98,29.07,28.95,28.95,120600.0,28.4487,28.537,28.4192,28.4192,120600.0
2013-03-05 14:00:00,28.96,29.01,28.91,28.92,65800.0,28.4291,28.4781,28.38,28.3898,65800.0
2013-03-05 14:30:00,28.92,29.03,28.92,29.01,77300.0,28.3898,28.4978,28.3898,28.4781,77300.0
2013-03-05 15:00:00,29.0,29.03,28.96,29.0,109300.0,28.4683,28.4978,28.4291,28.4683,109300.0
2013-03-05 15:30:00,29.01,29.07,28.98,29.04,216200.0,28.4781,28.537,28.4487,28.5076,216200.0
2013-03-06 09:30:00,29.1,29.4,29.09,29.37,178900.0,28.5665,28.861,28.5567,28.8315,178900.0
2013-03-06 10:00:00,29.37,29.39,29.15,29.15,87600.0,28.8315,28.8512,28.6156,28.6156,87600.0
2013-03-06 10:30:00,29.14,29.41,29.13,29.37,197000.0,28.6058,28.8708,28.5959,28.8315,197000.0
2013-03-06 11:00:00,29.36,29.48,29.34,29.42,142200.0,28.8217,28.9395,28.8021,28.8806,142200.0
2013-03-06 11:30:00,29.42,29.5,29.42,29.49,76400.0,28.8806,28.9592,28.8806,28.9493,76400.0
2013-03-06 12:00:00,29.49,29.49,29.37,29.38,96200.0,28.9493,28.9493,28.8315,28.8414,96200.0
2013-03-06 12:30:00,29.39,29.43,29.31,29.32,63000.0,28.8512,28.8904,28.7726,28.7825,63000.0
2013-03-06 13:00:00,29.31,29.38,29.29,29.34,47700.0,28.7726,28.8414,28.753,28.8021,47700.0
2013-03-06 13:30:00,29.34,29.39,29.3,29.33,77100.0,28.8021,28.8512,28.7628,28.7923,77100.0
2013-03-06 14:00:00,29.34,29.4,29.31,29.32,54400.0,28.8021,28.861,28.7726,28.7825,54400.0
2013-03-06 14:30:00,29.32,29.42,29.32,29.41,76300.0,28.7825,28.8806,28.7825,28.8708,76300.0
2013-03-06 15:00:00,29.38,29.4,29.28,29.28,87800.0,28.8414,28.861,28.7432,28.7432,87800.0
2013-03-06 15:30:00,29.28,29.29,29.21,29.27,152400.0,28.7432,28.753,28.6745,28.7334,152400.0
2013-03-07 09:30:00,29.25,29.33,29.06,29.19,82600.0,28.7137,28.7923,28.5272,28.6548,82600.0
2013-03-07 10:00:00,29.19,29.21,29.13,29.2,77200.0,28.6548,28.6745,28.5959,28.6647,77200.0
2013-03-07 10:30:00,29.19,29.36,29.19,29.24,147500.0,28.6548,28.8217,28.6548,28.7039,147500.0
2013-03-07 11:00:00,29.24,29.38,29.23,29.24,90300.0,28.7039,28.8414,28.6941,28.7039,90300.0
2013-03-07 11:30:00,29.24,29.3,29.23,29.25,49700.0,28.7039,28.7628,28.6941,28.7137,49700.0
2013-03-07 12:00:00,29.26,29.36,29.24,29.33,102200.0,28.7236,28.8217,28.7039,28.7923,102200.0
2013-03-07 12:30:00,29.33,29.39,29.32,29.34,56200.0,28.7923,28.8512,28.7825,28.8021,56200.0
2013-03-07 13:00:00,29.34,29.34,29.27,29.27,43200.0,28.8021,28.8021,28.7334,28.7334,43200.0
2013-03-07 13:30:00,29.27,29.3,29.21,29.28,51100.0,28.7334,28.7628,28.6745,28.7432,51100.0
2013-03-07 14:00:00,29.28,29.34,29.22,29.32,78900.0,28.7432,28.8021,28.6843,28.7825,78900.0
2013-03-07 14:30:00,29.32,29.34,29.24,29.25,85100.0,28.7825,28.8021,28.7039,28.7137,85100.0
2013-03-07 15:00:00,29.26,29.29,29.23,29.28,60900.0,28.7236,28.753,28.6941,28.7432,60900.0
2013-03-07 15:30:00,29.28,29.31,29.25,29.27,111600.0,28.7432,28.7726,28.7137,28.7334,111600.0
2013-03-08 09:30:00,29.42,29.42,29.24,29.3,258100.0,28.8806,28.8806,28.7039,28.7628,258100.0
2013-03-08 10:00:00,29.32,29.38,29.29,29.35,135700.0,28.7825,28.8414,28.753,28.8119,135700.0
2013-03-08 10:30:00,29.35,29.36,29.25,29.27,136100.0,28.8119,28.8217,28.7137,28.7334,136100.0
2013-03-08 11:00:00,29.27,29.34,29.2,29.32,141200.0,28.7334,28.8021,28.6647,28.7825,141200.0
2013-03-08 11:30:00,29.33,29.4,29.3,29.38,82100.0,28.7923,28.861,28.7628,28.8414,82100.0
2013-03-08 12:00:00,29.38,29.46,29.33,29.45,91900.0,28.8414,28.9199,28.7923,28.9101,91900.0
2013-03-08 12:30:00,29.45,29.52,29.43,29.49,85700.0,28.9101,28.9788,28.8904,28.9493,85700.0
2013-03-08 13:00:00,29.49,29.53,29.44,29.52,50300.0,28.9493,28.9886,28.9003,28.9788,50300.0
2013-03-08 13:30:00,29.52,29.6,29.52,29.57,82600.0,28.9788,29.0573,28.9788,29.0279,82600.0
2013-03-08 14:00:00,29.57,29.58,29.52,29.56,57200.0,29.0279,29.0377,28.9788,29.0181,57200.0
2013-03-08 14:30:00,29.56,29.59,29.52,29.55,60700.0,29.0181,29.0475,28.9788,29.0082,60700.0
2013-03-08 15:00:00,29.55,29.57,29.45,29.51,162100.0,29.0082,29.0279,28.9101,28.969,162100.0
2013-03-08 15:30:00,29.51,29.54,29.47,29.48,125300.0,28.969,28.9984,28.9297,28.9395,125300.0
2013-03-11 09:30:00,29.52,29.78,29.42,29.77,145200.0,28.9788,29.234,28.8806,29.2242,145200.0
2013-03-11 10:00:00,29.77,29.83,29.67,29.7,205300.0,29.2242,29.2831,29.126,29.1555,205300.0
2013-03-11 10:30:00,29.7,29.85,29.69,29.85,138700.0,29.1555,29.3027,29.1457,29.3027,138700.0
2013-03-11 11:00:00,29.84,29.91,29.82,29.9,108700.0,29.2929,29.3616,29.2733,29.3518,108700.0
2013-03-11 11:30:00,29.91,29.91,29.79,29.83,87500.0,29.3616,29.3616,29.2438,29.2831,87500.0
2013-03-11 12:00:00,29.83,29.88,29.81,29.84,112200.0,29.2831,29.3322,29.2635,29.2929,112200.0
2013-03-11 12:30:00,29.83,29.85,29.75,29.78,61500.0,29.2831,29.3027,29.2046,29.234,61500.0
2013-03-11 13:00:00,29.78,29.87,29.78,29.85,53300.0,29.234,29.3224,29.234,29.3027,53300.0
2013-03-11 13:30:00,29.84,29.86,29.74,29.74,63200.0,29.2929,29.3126,29.1948,29.1948,63200.0
2013-03-11 14:00:00,29.75,29.79,29.74,29.75,76400.0,29.2046,29.2438,29.1948,29.2046,76400.0
2013-03-11 14:30:00,29.76,29.82,29.75,29.77,70600.0,29.2144,29.2733,29.2046,29.2242,70600.0
2013-03-11 15:00:00,29.76,29.8,29.75,29.77,129300.0,29.2144,29.2537,29.2046,29.2242,129300.0
2013-03-11 15:30:00,29.77,29.85,29.74,29.84,242000.0,29.2242,29.3027,29.1948,29.2929,242000.0
2013-03-12 09:30:00,29.85,29.85,29.7,29.82,172200.0,29.3027,29.3027,29.1555,29.2733,172200.0
2013-03-12 10:00:00,29.82,29.85,29.77,29.83,123300.0,29.2733,29.3027,29.2242,29.2831,123300.0
2013-03-12 10:30:00,29.84,29.84,29.57,29.59,143300.0,29.2929,29.2929,29.0279,29.0475,143300.0
2013-03-12 11:00:00,29.59,29.65,29.49,29.62,98800.0,29.0475,29.1064,28.9493,29.077,98800.0
2013-03-12 11:30:00,29.61,29.65,29.56,29.61,95000.0,29.0671,29.1064,29.0181,29.0671,95000.0
2013-03-12 12:00:00,29.62,29.64,29.5,29.52,50800.0,29.077,29.0966,28.9592,28.9788,50800.0
2013-03-12 12:30:00,29.53,29.54,29.47,29.49,36800.0,28.9886,28.9984,28.9297,28.9493,36800.0
2013-03-12 13:00:00,29.48,29.49,29.4,29.43,79400.0,28.9395,28.9493,28.861,28.8904,79400.0
2013-03-12 13:30:00,29.45,29.49,29.39,29.42,56400.0,28.9101,28.9493,28.8512,28.8806,56400.0
2013-03-12 14:00:00,29.41,29.45,29.36,29.44,98100.0,28.8708,28.9101,28.8217,28.9003,98100.0
2013-03-12 14:30:00,29.45,29.52,29.45,29.46,47500.0,28.9101,28.9788,28.9101,28.9199,47500.0
2013-03-12 15:00:00,29.46,29.58,29.46,29.54,85700.0,28.9199,29.0377,28.9199,28.9984,85700.0
2013-03-12 15:30:00,29.53,29.58,29.5,29.51,173000.0,28.9886,29.0377,28.9592,28.969,173000.0
2013-03-13 09:30:00,29.49,29.51,29.29,29.37,140300.0,28.9493,28.969,28.753,28.8315,140300.0
2013-03-13 10:00:00,29.37,29.4,29.29,29.3,196600.0,28.8315,28.861,28.753,28.7628,196600.0
2013-03-13 10:30:00,29.3,29.32,29.26,29.28,106700.0,28.7628,28.7825,28.7236,28.7432,106700.0
2013-03-13 11:00:00,29.28,29.35,29.27,29.3,56200.0,28.7432,28.8119,28.7334,28.7628,56200.0
2013-03-13 11:30:00,29.31,29.32,29.27,29.28,32300.0,28.7726,28.7825,28.7334,28.7432,32300.0
2013-03-13 12:00:00,29.29,29.36,29.28,29.33,50600.0,28.753,28.8217,28.7432,28.7923,50600.0
2013-03-13 12:30:00,29.33,29.37,29.32,29.34,48000.0,28.7923,28.8315,28.7825,28.8021,48000.0
2013-03-13 13:00:00,29.34,29.38,29.33,29.38,58500.0,28.8021,28.8414,28.7923,28.8414,58500.0
2013-03-13 13:30:00,29.38,29.54,29.38,29.49,69000.0,28.8414,28.9984,28.8414,28.9493,69000.0
2013-03-13 14:00:00,29.49,29.58,29.49,29.57,64100.0,28.9493,29.0377,28.9493,29.0279,64100.0
2013-03-13 14:30:00,29.58,29.59,29.52,29.53,66900.0,29.0377,29.0475,28.9788,28.9886,66900.0
2013-03-13 15:00:00,29.54,29.58,29.49,29.57,78100.0,28.9984,29.0377,28.9493,29.0279,78100.0
2013-03-13 15:30:00,29.56,29.6,29.55,29.57,139700.0,29.0181,29.0573,29.0082,29.0279,139700.0
2013-03-14 09:30:00,29.64,29.64,29.52,29.59,133600.0,29.0966,29.0966,28.9788,29.0475,133600.0
2013-03-14 10:00:00,29.58,29.67,29.56,29.64,108200.0,29.0377,29.126,29.0181,29.0966,108200.0
2013-03-14 10:30:00,29.63,29.76,29.61,29.73,109100.0,29.0868,29.2144,29.0671,29.1849,109100.0
2013-03-14 11:00:00,29.73,29.77,29.65,29.66,42600.0,29.1849,29.2242,29.1064,29.1162,42600.0
2013-03-14 11:30:00,29.66,29.72,29.66,29.7,24000.0,29.1162,29.1751,29.1162,29.1555,24000.0
2013-03-14 12:00:00,29.68,29.71,29.62,29.62,32500.0,29.1359,29.1653,29.077,29.077,32500.0
2013-03-14 12:30:00,29.63,29.66,29.58,29.6,40900.0,29.0868,29.1162,29.0377,29.0573,40900.0
2013-03-14 13:00:00,29.6,29.63,29.59,29.61,27200.0,29.0573,29.0868,29.0475,29.0671,27200.0
2013-03-14 13:30:00,29.61,29.67,29.58,29.65,30800.0,29.0671,29.126,29.0377,29.1064,30800.0
2013-03-14 14:00:00,29.65,29.7,29.65,29.65,46200.0,29.1064,29.1555,29.1064,29.1064,46200.0
2013-03-14 14:30:00,29.66,29.69,29.65,29.69,33500.0,29.1162,29.1457,29.1064,29.1457,33500.0
2013-03-14 15:00:00,29.68,29.69,29.65,29.67,48500.0,29.1359,29.1457,29.1064,29.126,48500.0
2013-03-14 15:30:00,29.67,29.75,29.66,29.73,155100.0,29.126,29.2046,29.1162,29.1849,155100.0
2013-03-15 09:30:00,29.62,29.73,29.49,29.5,382800.0,29.077,29.1849,28.9493,28.9592,382800.0
2013-03-15 10:00:00,29.51,29.51,29.31,29.41,111100.0,28.969,28.969,28.7726,28.8708,111100.0
2013-03-15 10:30:00,29.41,29.46,29.3,29.32,82500.0,28.8708,28.9199,28.7628,28.7825,82500.0
2013-03-15 11:00:00,29.32,29.41,29.31,29.39,59200.0,28.7825,28.8708,28.7726,28.8512,59200.0
2013-03-15 11:30:00,29.39,29.43,29.35,29.39,41800.0,28.8512,28.8904,28.8119,28.8512,41800.0
2013-03-15 12:00:00,29.39,29.4,29.32,29.35,39900.0,28.8512,28.861,28.7825,28.8119,39900.0
2013-03-15 12:30:00,29.35,29.41,29.34,29.34,39500.0,28.8119,28.8708,28.8021,28.8021,39500.0
2013-03-15 13:00:00,29.34,29.37,29.32,29.36,41100.0,28.8021,28.8315,28.7825,28.8217,41100.0
2013-03-15 13:30:00,29.36,29.4,29.33,29.33,41100.0,28.8217,28.861,28.7923,28.7923,41100.0
2013-03-15 14:00:00,29.34,29.36,29.28,29.29,78400.0,28.8021,28.8217,28.7432,28.753,78400.0
2013-03-15 14:30:00,29.29,29.3,29.22,29.25,63400.0,28.753,28.7628,28.6843,28.7137,63400.0
2013-03-15 15:00:00,29.26,29.32,29.26,29.31,83600.0,28.7236,28.7825,28.7236,28.7726,83600.0
2013-03-15 15:30:00,29.31,29.41,29.3,29.41,403700.0,28.7726,28.8708,28.7628,28.8708,403700.0
2013-03-18 09:30:00,29.07,29.21,28.92,29.14,103700.0,28.537,28.6745,28.3898,28.6058,103700.0
2013-03-18 10:00:00,29.11,29.3,29.09,29.28,48100.0,28.5763,28.7628,28.5567,28.7432,48100.0
2013-03-18 10:30:00,29.28,29.32,29.23,29.24,40000.0,28.7432,28.7825,28.6941,28.7039,40000.0
2013-03-18 11:00:00,29.23,29.39,29.23,29.37,45100.0,28.6941,28.8512,28.6941,28.8315,45100.0
2013-03-18 11:30:00,29.38,29.42,29.36,29.42,22100.0,28.8414,28.8806,28.8217,28.8806,22100.0
2013-03-18 12:00:00,29.42,29.48,29.38,29.41,35200.0,28.8806,28.9395,28.8414,28.8708,35200.0
2013-03-18 12:30:00,29.42,29.45,29.4,29.45,20100.0,28.8806,28.9101,28.861,28.9101,20100.0
2013-03-18 13:00:00,29.44,29.5,29.42,29.43,32800.0,28.9003,28.9592,28.8806,28.8904,32800.0
2013-03-18 13:30:00,29.43,29.46,29.4,29.41,40200.0,28.8904,28.9199,28.861,28.8708,40200.0
2013-03-18 14:00:00,29.42,29.49,29.41,29.46,48200.0,28.8806,28.9493,28.8708,28.9199,48200.0
2013-03-18 14:30:00,29.48,29.48,29.36,29.36,58400.0,28.9395,28.9395,28.8217,28.8217,58400.0
2013-03-18 15:00:00,29.37,29.43,29.33,29.36,91100.0,28.8315,28.8904,28.7923,28.8217,91100.0
2013-03-18 15:30:00,29.36,29.36,29.28,29.33,140200.0,28.8217,28.8217,28.7432,28.7923,140200.0
2013-03-19 09:30:00,29.4,29.44,29.24,29.33,40600.0,28.861,28.9003,28.7039,28.7923,40600.0
2013-03-19 10:00:00,29.33,29.36,29.14,29.15,98800.0,28.7923,28.8217,28.6058,28.6156,98800.0
2013-03-19 10:30:00,29.15,29.18,29.08,29.12,102900.0,28.6156,28.645,28.5469,28.5861,102900.0
2013-03-19 11:00:00,29.12,29.17,29.07,29.13,65100.0,28.5861,28.6352,28.537,28.5959,65100.0
2013-03-19 11:30:00,29.14,29.23,28.92,29.0,119600.0,28.6058,28.6941,28.3898,28.4683,119600.0
2013-03-19 12:00:00,28.98,29.05,28.89,29.05,92900.0,28.4487,28.5174,28.3603,28.5174,92900.0
2013-03-19 12:30:00,29.05,29.14,29.0,29.05,55300.0,28.5174,28.6058,28.4683,28.5174,55300.0
2013-03-19 13:00:00,29.05,29.1,28.95,28.96,68200.0,28.5174,28.5665,28.4192,28.4291,68200.0
2013-03-19 13:30:00,28.95,29.11,28.93,29.1,88600.0,28.4192,28.5763,28.3996,28.5665,88600.0
2013-03-19 14:00:00,29.1,29.17,29.09,29.1,111700.0,28.5665,28.6352,28.5567,28.5665,111700.0
2013-03-19 14:30:00,29.11,29.17,29.09,29.11,81600.0,28.5763,28.6352,28.5567,28.5763,81600.0
2013-03-19 15:00:00,29.11,29.27,29.09,29.17,96600.0,28.5763,28.7334,28.5567,28.6352,96600.0
2013-03-19 15:30:00,29.17,29.28,29.14,29.26,195100.0,28.6352,28.7432,28.6058,28.7236,195100.0
2013-03-20 09:30:00,29.4,29.53,29.35,29.48,95000.0,28.861,28.9886,28.8119,28.9395,95000.0
2013-03-20 10:00:00,29.48,29.56,29.47,29.54,85400.0,28.9395,29.0181,28.9297,28.9984,85400.0
2013-03-20 10:30:00,29.54,29.65,29.45,29.65,68800.0,28.9984,29.1064,28.9101,29.1064,68800.0
2013-03-20 11:00:00,29.66,29.78,29.61,29.75,149500.0,29.1162,29.234,29.0671,29.2046,149500.0
2013-03-20 11:30:00,29.74,29.75,29.53,29.55,35400.0,29.1948,29.2046,28.9886,29.0082,35400.0
2013-03-20 12:00:00,29.54,29.57,29.48,29.49,36800.0,28.9984,29.0279,28.9395,28.9493,36800.0
2013-03-20 12:30:00,29.5,29.53,29.47,29.48,29000.0,28.9592,28.9886,28.9297,28.9395,29000.0
2013-03-20 13:00:00,29.49,29.5,29.38,29.39,61200.0,28.9493,28.9592,28.8414,28.8512,61200.0
2013-03-20 13:30:00,29.4,29.45,29.37,29.42,39300.0,28.861,28.9101,28.8315,28.8806,39300.0
2013-03-20 14:00:00,29.42,29.52,29.38,29.51,79400.0,28.8806,28.9788,28.8414,28.969,79400.0
2013-03-20 14:30:00,29.52,29.57,29.47,29.49,77700.0,28.9788,29.0279,28.9297,28.9493,77700.0
2013-03-20 15:00:00,29.5,29.53,29.46,29.51,75700.0,28.9592,28.9886,28.9199,28.969,75700.0
2013-03-20 15:30:00,29.5,29.55,29.41,29.46,254000.0,28.9592,29.0082,28.8708,28.9199,254000.0
2013-03-21 09:30:00,29.21,29.27,29.05,29.1,149700.0,28.6745,28.7334,28.5174,28.5665,149700.0
2013-03-21 10:00:00,29.11,29.12,28.86,28.9,134800.0,28.5763,28.5861,28.3309,28.3702,134800.0
2013-03-21 10:30:00,28.9,28.9,28.76,28.79,117400.0,28.3702,28.3702,28.2327,28.2622,117400.0
2013-03-21 11:00:00,28.8,28.81,28.73,28.78,114400.0,28.272,28.2818,28.2033,28.2524,114400.0
2013-03-21 11:30:00,28.79,28.81,28.7,28.71,143800.0,28.2622,28.2818,28.1738,28.1836,143800.0
2013-03-21 12:00:00,28.71,28.74,28.67,28.71,162500.0,28.1836,28.2131,28.1444,28.1836,162500.0
2013-03-21 12:30:00,28.71,28.75,28.69,28.7,73900.0,28.1836,28.2229,28.164,28.1738,73900.0
2013-03-21 13:00:00,28.7,28.7,28.59,28.63,100300.0,28.1738,28.1738,28.0658,28.1051,100300.0
2013-03-21 13:30:00,28.63,28.71,28.57,28.65,88900.0,28.1051,28.1836,28.0462,28.1247,88900.0
2013-03-21 14:00:00,28.65,28.67,28.55,28.67,141100.0,28.1247,28.1444,28.0266,28.1444,141100.0
2013-03-21 14:30:00,28.68,28.73,28.67,28.69,83800.0,28.1542,28.2033,28.1444,28.164,83800.0
2013-03-21 15:00:00,28.69,28.71,28.64,28.65,136700.0,28.164,28.1836,28.1149,28.1247,136700.0
2013-03-21 15:30:00,28.65,28.67,28.6,28.6,358700.0,28.1247,28.1444,28.0757,28.0757,358700.0
2013-03-22 09:30:00,28.78,29.02,28.67,28.88,236500.0,28.2524,28.488,28.1444,28.3505,236500.0
2013-03-22 10:00:00,28.87,28.94,28.86,28.9,104600.0,28.3407,28.4094,28.3309,28.3702,104600.0
2013-03-22 10:30:00,28.9,28.91,28.77,28.77,117200.0,28.3702,28.38,28.2425,28.2425,117200.0
2013-03-22 11:00:00,28.77,28.87,28.75,28.87,70000.0,28.2425,28.3407,28.2229,28.3407,70000.0
2013-03-22 11:30:00,28.87,28.88,28.79,28.8,56800.0,28.3407,28.3505,28.2622,28.272,56800.0
2013-03-22 12:00:00,28.8,28.81,28.68,28.7,52500.0,28.272,28.2818,28.1542,28.1738,52500.0
2013-03-22 12:30:00,28.7,28.73,28.67,28.71,44600.0,28.1738,28.2033,28.1444,28.1836,44600.0
2013-03-22 13:00:00,28.71,28.79,28.7,28.78,119300.0,28.1836,28.2622,28.1738,28.2524,119300.0
2013-03-22 13:30:00,28.77,28.77,28.71,28.75,39100.0,28.2425,28.2425,28.1836,28.2229,39100.0
2013-03-22 14:00:00,28.75,28.75,28.69,28.69,36500.0,28.2229,28.2229,28.164,28.164,36500.0
2013-03-22 14:30:00,28.7,28.75,28.66,28.68,59400.0,28.1738,28.2229,28.1346,28.1542,59400.0
2013-03-22 15:00:00,28.68,28.69,28.61,28.63,86200.0,28.1542,28.164,28.0855,28.1051,86200.0
2013-03-22 15:30:00,28.63,28.74,28.63,28.74,267500.0,28.1051,28.2131,28.1051,28.2131,267500.0
2013-03-25 09:30:00,28.79,28.93,28.68,28.8,135000.0,28.2622,28.3996,28.1542,28.272,135000.0
2013-03-25 10:00:00,28.8,28.83,28.7,28.71,97700.0,28.272,28.3014,28.1738,28.1836,97700.0
2013-03-25 10:30:00,28.71,28.72,28.57,28.57,57900.0,28.1836,28.1935,28.0462,28.0462,57900.0
2013-03-25 11:00:00,28.57,28.66,28.55,28.64,120700.0,28.0462,28.1346,28.0266,28.1149,120700.0
2013-03-25 11:30:00,28.65,28.71,28.63,28.7,37700.0,28.1247,28.1836,28.1051,28.1738,37700.0
2013-03-25 12:00:00,28.7,28.7,28.49,28.49,118500.0,28.1738,28.1738,27.9677,27.9677,118500.0
2013-03-25 12:30:00,28.49,28.51,28.3,28.36,80100.0,27.9677,27.9873,27.7812,27.8401,80100.0
2013-03-25 13:00:00,28.35,28.38,28.31,28.32,81300.0,27.8302,27.8597,27.791,27.8008,81300.0
2013-03-25 13:30:00,28.33,28.5,28.31,28.47,76800.0,27.8106,27.9775,27.791,27.948,76800.0
2013-03-25 14:00:00,28.47,28.49,28.42,28.46,33600.0,27.948,27.9677,27.899,27.9382,33600.0
2013-03-25 14:30:00,28.44,28.47,28.39,28.47,36800.0,27.9186,27.948,27.8695,27.948,36800.0
2013-03-25 15:00:00,28.48,28.49,28.33,28.36,65300.0,27.9579,27.9677,27.8106,27.8401,65300.0
2013-03-25 15:30:00,28.36,28.49,28.34,28.45,172200.0,27.8401,27.9677,27.8204,27.9284,172200.0
2013-03-26 09:30:00,28.55,28.69,28.42,28.53,84800.0,28.0266,28.164,27.899,28.0069,84800.0
2013-03-26 10:00:00,28.52,28.55,28.4,28.5,136000.0,27.9971,28.0266,27.8793,27.9775,136000.0
2013-03-26 10:30:00,28.51,28.63,28.41,28.42,252800.0,27.9873,28.1051,27.8891,27.899,252800.0
2013-03-26 11:00:00,28.42,28.46,28.39,28.41,56600.0,27.899,27.9382,27.8695,27.8891,56600.0
2013-03-26 11:30:00,28.4,28.44,28.39,28.39,33000.0,27.8793,27.9186,27.8695,27.8695,33000.0
2013-03-26 12:00:00,28.38,28.41,28.3,28.33,103900.0,27.8597,27.8891,27.7812,27.8106,103900.0
2013-03-26 12:30:00,28.34,28.34,28.27,28.29,55300.0,27.8204,27.8204,27.7517,27.7713,55300.0
2013-03-26 13:00:00,28.29,28.31,28.23,28.24,86600.0,27.7713,27.791,27.7124,27.7223,86600.0
2013-03-26 13:30:00,28.24,28.36,28.23,28.35,84000.0,27.7223,27.8401,27.7124,27.8302,84000.0
2013-03-26 14:00:00,28.35,28.43,28.34,28.34,85000.0,27.8302,27.9088,27.8204,27.8204,85000.0
2013-03-26 14:30:00,28.35,28.43,28.34,28.37,56500.0,27.8302,27.9088,27.8204,27.8499,56500.0
2013-03-26 15:00:00,28.37,28.4,28.33,28.36,123100.0,27.8499,27.8793,27.8106,27.8401,123100.0
2013-03-26 15:30:00,28.37,28.45,28.37,28.44,151200.0,27.8499,27.9284,27.8499,27.9186,151200.0
2013-03-27 09:30:00,28.26,28.27,27.71,27.87,277200.0,27.7419,27.7517,27.202,27.359,277200.0
2013-03-27 10:00:00,27.88,27.96,27.81,27.9,102700.0,27.3689,27.4474,27.3001,27.3885,102700.0
2013-03-27 10:30:00,27.9,28.02,27.88,28.01,320700.0,27.3885,27.5063,27.3689,27.4965,320700.0
2013-03-27 11:00:00,28.01,28.13,28.01,28.1,118700.0,27.4965,27.6143,27.4965,27.5848,118700.0
2013-03-27 11:30:00,28.1,28.17,28.09,28.16,89500.0,27.5848,27.6535,27.575,27.6437,89500.0
2013-03-27 12:00:00,28.16,28.18,28.14,28.14,139400.0,27.6437,27.6634,27.6241,27.6241,139400.0
2013-03-27 12:30:00,28.15,28.19,28.13,28.18,95800.0,27.6339,27.6732,27.6143,27.6634,95800.0
2013-03-27 13:00:00,28.18,28.2,28.14,28.19,114600.0,27.6634,27.683,27.6241,27.6732,114600.0
2013-03-27 13:30:00,28.18,28.21,28.17,28.19,61000.0,27.6634,27.6928,27.6535,27.6732,61000.0
2013-03-27 14:00:00,28.2,28.24,28.19,28.23,72800.0,27.683,27.7223,27.6732,27.7124,72800.0
2013-03-27 14:30:00,28.23,28.27,28.21,28.25,63900.0,27.7124,27.7517,27.6928,27.7321,63900.0
2013-03-27 15:00:00,28.25,28.35,28.24,28.34,108400.0,27.7321,27.8302,27.7223,27.8204,108400.0
2013-03-27 15:30:00,28.34,28.36,28.31,28.34,143600.0,27.8204,27.8401,27.791,27.8204,143600.0
2013-03-28 09:30:00,28.42,28.59,28.33,28.46,111700.0,27.899,28.0658,27.8106,27.9382,111700.0
2013-03-28 10:00:00,28.44,28.45,28.37,28.4,44100.0,27.9186,27.9284,27.8499,27.8793,44100.0
2013-03-28 10:30:00,28.4,28.61,28.4,28.59,134200.0,27.8793,28.0855,27.8793,28.0658,134200.0
2013-03-28 11:00:00,28.58,28.59,28.54,28.55,67500.0,28.056,28.0658,28.0168,28.0266,67500.0
2013-03-28 11:30:00,28.56,28.57,28.5,28.52,115300.0,28.0364,28.0462,27.9775,27.9971,115300.0
2013-03-28 12:00:00,28.51,28.52,28.45,28.5,102000.0,27.9873,27.9971,27.9284,27.9775,102000.0
2013-03-28 12:30:00,28.49,28.53,28.46,28.46,104400.0,27.9677,28.0069,27.9382,27.9382,104400.0
2013-03-28 13:00:00,28.47,28.48,28.45,28.48,56800.0,27.948,27.9579,27.9284,27.9579,56800.0
2013-03-28 13:30:00,28.48,28.48,28.38,28.38,49700.0,27.9579,27.9579,27.8597,27.8597,49700.0
2013-03-28 14:00:00,28.39,28.44,28.38,28.4,49100.0,27.8695,27.9186,27.8597,27.8793,49100.0
2013-03-28 14:30:00,28.41,28.41,28.35,28.4,44000.0,27.8891,27.8891,27.8302,27.8793,44000.0
2013-03-28 15:00:00,28.41,28.45,28.39,28.42,92900.0,27.8891,27.9284,27.8695,27.899,92900.0
2013-03-28 15:30:00,28.42,28.64,28.42,28.58,455100.0,27.899,28.1149,27.899,28.056,455100.0
2013-04-01 09:30:00,28.62,28.62,28.15,28.16,160300.0,28.0953,28.0953,27.6339,27.6437,160300.0
2013-04-01 10:00:00,28.17,28.18,28.05,28.12,122000.0,27.6535,27.6634,27.5357,27.6045,122000.0
2013-04-01 10:30:00,28.12,28.12,27.85,27.87,157500.0,27.6045,27.6045,27.3394,27.359,157500.0
2013-04-01 11:00:00,27.87,27.87,27.8,27.81,115800.0,27.359,27.359,27.2903,27.3001,115800.0
2013-04-01 11:30:00,27.82,27.83,27.79,27.8,120000.0,27.31,27.3198,27.2805,27.2903,120000.0
2013-04-01 12:00:00,27.79,27.8,27.7,27.7,128800.0,27.2805,27.2903,27.1922,27.1922,128800.0
2013-04-01 12:30:00,27.71,27.71,27.62,27.63,98400.0,27.202,27.202,27.1136,27.1234,98400.0
2013-04-01 13:00:00,27.63,27.63,27.56,27.61,90600.0,27.1234,27.1234,27.0547,27.1038,90600.0
2013-04-01 13:30:00,27.6,27.63,27.58,27.62,166600.0,27.094,27.1234,27.0744,27.1136,166600.0
2013-04-01 14:00:00,27.61,27.73,27.61,27.71,187000.0,27.1038,27.2216,27.1038,27.202,187000.0
2013-04-01 14:30:00,27.71,27.83,27.71,27.81,125300.0,27.202,27.3198,27.202,27.3001,125300.0
2013-04-01 15:00:00,27.82,27.89,27.81,27.86,102300.0,27.31,27.3787,27.3001,27.3492,102300.0
2013-04-01 15:30:00,27.86,27.91,27.82,27.9,205500.0,27.3492,27.3983,27.31,27.3885,205500.0
2013-04-02 09:30:00,27.93,28.0,27.85,27.93,81200.0,27.4179,27.4867,27.3394,27.4179,81200.0
2013-04-02 10:00:00,27.93,28.09,27.91,27.93,133800.0,27.4179,27.575,27.3983,27.4179,133800.0
2013-04-02 10:30:00,27.93,27.93,27.77,27.83,123000.0,27.4179,27.4179,27.2609,27.3198,123000.0
2013-04-02 11:00:00,27.84,27.84,27.67,27.72,162500.0,27.3296,27.3296,27.1627,27.2118,162500.0
2013-04-02 11:30:00,27.71,27.84,27.67,27.67,143600.0,27.202,27.3296,27.1627,27.1627,143600.0
2013-04-02 12:00:00,27.67,27.68,27.62,27.68,117800.0,27.1627,27.1725,27.1136,27.1725,117800.0
2013-04-02 12:30:00,27.68,27.72,27.67,27.68,61500.0,27.1725,27.2118,27.1627,27.1725,61500.0
2013-04-02 13:00:00,27.68,27.69,27.57,27.57,124200.0,27.1725,27.1823,27.0645,27.0645,124200.0
2013-04-02 13:30:00,27.58,27.59,27.52,27.54,76900.0,27.0744,27.0842,27.0155,27.0351,76900.0
2013-04-02 14:00:00,27.54,27.55,27.46,27.48,93700.0,27.0351,27.0449,26.9566,26.9762,93700.0
2013-04-02 14:30:00,27.48,27.48,27.21,27.21,219500.0,26.9762,26.9762,26.7111,26.7111,219500.0
2013-04-02 15:00:00,27.21,27.22,26.68,26.95,1106100.0,26.7111,26.721,26.1909,26.4559,1106100.0
2013-04-02 15:30:00,26.95,27.02,26.84,27.01,1122700.0,26.4559,26.5246,26.3479,26.5148,1122700.0
2013-04-03 09:30:00,26.98,27.0,26.57,26.58,228600.0,26.4854,26.505,26.0829,26.0927,228600.0
2013-04-03 10:00:00,26.57,26.61,26.28,26.44,514400.0,26.0829,26.1221,25.7982,25.9553,514400.0
2013-04-03 10:30:00,26.45,26.51,26.41,26.43,291700.0,25.9651,26.024,25.9258,25.9454,291700.0
2013-04-03 11:00:00,26.43,26.44,26.25,26.4,255300.0,25.9454,25.9553,25.7687,25.916,255300.0
2013-04-03 11:30:00,26.4,26.4,26.26,26.27,144400.0,25.916,25.916,25.7786,25.7884,144400.0
2013-04-03 12:00:00,26.27,26.28,26.19,26.21,391900.0,25.7884,25.7982,25.7098,25.7295,391900.0
2013-04-03 12:30:00,26.22,26.26,26.2,26.24,173800.0,25.7393,25.7786,25.7197,25.7589,173800.0
2013-04-03 13:00:00,26.24,26.31,26.14,26.16,207400.0,25.7589,25.8276,25.6608,25.6804,207400.0
2013-04-03 13:30:00,26.16,26.24,26.03,26.07,312000.0,25.6804,25.7589,25.5528,25.592,312000.0
2013-04-03 14:00:00,26.07,26.33,26.07,26.24,346100.0,25.592,25.8473,25.592,25.7589,346100.0
2013-04-03 14:30:00,26.24,26.46,26.24,26.45,340700.0,25.7589,25.9749,25.7589,25.9651,340700.0
2013-04-03 15:00:00,26.45,26.45,26.34,26.39,266200.0,25.9651,25.9651,25.8571,25.9062,266200.0
2013-04-03 15:30:00,26.4,26.41,26.27,26.38,736800.0,25.916,25.9258,25.7884,25.8964,736800.0
2013-04-04 09:30:00,26.5,26.71,26.42,26.61,427800.0,26.0142,26.2203,25.9356,26.1221,427800.0
2013-04-04 10:00:00,26.61,26.62,26.48,26.5,164600.0,26.1221,26.132,25.9945,26.0142,164600.0
2013-04-04 10:30:00,26.49,26.51,26.41,26.5,235100.0,26.0043,26.024,25.9258,26.0142,235100.0
2013-04-04 11:00:00,26.5,26.64,26.49,26.62,190000.0,26.0142,26.1516,26.0043,26.132,190000.0
2013-04-04 11:30:00,26.6,26.62,26.52,26.54,144000.0,26.1123,26.132,26.0338,26.0534,144000.0
2013-04-04 12:00:00,26.53,26.56,26.46,26.52,123000.0,26.0436,26.0731,25.9749,26.0338,123000.0
2013-04-04 12:30:00,26.5,26.58,26.5,26.54,109500.0,26.0142,26.0927,26.0142,26.0534,109500.0
2013-04-04 13:00:00,26.53,26.54,26.44,26.51,158600.0,26.0436,26.0534,25.9553,26.024,158600.0
2013-04-04 13:30:00,26.5,26.56,26.46,26.5,195400.0,26.0142,26.0731,25.9749,26.0142,195400.0
2013-04-04 14:00:00,26.49,26.53,26.48,26.5,168800.0,26.0043,26.0436,25.9945,26.0142,168800.0
2013-04-04 14:30:00,26.49,26.59,26.49,26.56,152300.0,26.0043,26.1025,26.0043,26.0731,152300.0
2013-04-04 15:00:00,26.55,26.62,26.55,26.57,254700.0,26.0632,26.132,26.0632,26.0829,254700.0
2013-04-04 15:30:00,26.57,26.64,26.54,26.62,492300.0,26.0829,26.1516,26.0534,26.132,492300.0
2013-04-05 09:30:00,26.25,26.69,26.24,26.62,198400.0,25.7687,26.2007,25.7589,26.132,198400.0
2013-04-05 10:00:00,26.62,26.63,26.35,26.39,427100.0,26.132,26.1418,25.8669,25.9062,427100.0
2013-04-05 10:30:00,26.39,26.46,26.31,26.38,264400.0,25.9062,25.9749,25.8276,25.8964,264400.0
2013-04-05 11:00:00,26.39,26.73,26.39,26.68,546500.0,25.9062,26.2399,25.9062,26.1909,546500.0
2013-04-05 11:30:00,26.67,26.75,26.58,26.58,148400.0,26.181,26.2596,26.0927,26.0927,148400.0
2013-04-05 12:00:00,26.57,26.62,26.54,26.6,74900.0,26.0829,26.132,26.0534,26.1123,74900.0
2013-04-05 12:30:00,26.61,26.65,26.59,26.6,322100.0,26.1221,26.1614,26.1025,26.1123,322100.0
2013-04-05 13:00:00,26.6,26.67,26.59,26.65,143600.0,26.1123,26.181,26.1025,26.1614,143600.0
2013-04-05 13:30:00,26.65,26.74,26.65,26.69,136200.0,26.1614,26.2498,26.1614,26.2007,136200.0
2013-04-05 14:00:00,26.69,26.76,26.66,26.74,98800.0,26.2007,26.2694,26.1712,26.2498,98800.0
2013-04-05 14:30:00,26.74,26.81,26.73,26.81,94100.0,26.2498,26.3185,26.2399,26.3185,94100.0
2013-04-05 15:00:00,26.8,26.81,26.75,26.79,149400.0,26.3087,26.3185,26.2596,26.2988,149400.0
2013-04-05 15:30:00,26.79,26.97,26.78,26.93,292800.0,26.2988,26.4755,26.289,26.4363,292800.0
2013-04-08 09:30:00,27.25,27.84,27.25,27.58,357600.0,26.7504,27.3296,26.7504,27.0744,357600.0
2013-04-08 10:00:00,27.56,27.58,27.42,27.51,190700.0,27.0547,27.0744,26.9173,27.0056,190700.0
2013-04-08 10:30:00,27.51,27.58,27.47,27.56,202600.0,27.0056,27.0744,26.9664,27.0547,202600.0
2013-04-08 11:00:00,27.56,27.6,27.52,27.56,121100.0,27.0547,27.094,27.0155,27.0547,121100.0
2013-04-08 11:30:00,27.55,27.65,27.5,27.59,90400.0,27.0449,27.1431,26.9958,27.0842,90400.0
2013-04-08 12:00:00,27.59,27.68,27.59,27.63,69100.0,27.0842,27.1725,27.0842,27.1234,69100.0
2013-04-08 12:30:00,27.63,27.86,27.63,27.74,173700.0,27.1234,27.3492,27.1234,27.2314,173700.0
2013-04-08 13:00:00,27.74,27.8,27.7,27.73,79900.0,27.2314,27.2903,27.1922,27.2216,79900.0
2013-04-08 13:30:00,27.72,27.8,27.72,27.75,94200.0,27.2118,27.2903,27.2118,27.2412,94200.0
2013-04-08 14:00:00,27.75,27.8,27.74,27.75,114800.0,27.2412,27.2903,27.2314,27.2412,114800.0
2013-04-08 14:30:00,27.76,27.79,27.74,27.78,138300.0,27.2511,27.2805,27.2314,27.2707,138300.0
2013-04-08 15:00:00,27.77,27.9,27.76,27.89,186200.0,27.2609,27.3885,27.2511,27.3787,186200.0
2013-04-08 15:30:00,27.89,27.99,27.89,27.99,466800.0,27.3787,27.4768,27.3787,27.4768,466800.0
2013-04-09 09:30:00,28.09,28.18,27.93,27.94,143300.0,27.575,27.6634,27.4179,27.4278,143300.0
2013-04-09 10:00:00,27.93,28.05,27.88,28.03,100900.0,27.4179,27.5357,27.3689,27.5161,100900.0
2013-04-09 10:30:00,28.03,28.04,27.77,27.79,100100.0,27.5161,27.5259,27.2609,27.2805,100100.0
2013-04-09 11:00:00,27.79,28.04,27.75,28.01,144700.0,27.2805,27.5259,27.2412,27.4965,144700.0
2013-04-09 11:30:00,28.0,28.05,27.99,28.02,77500.0,27.4867,27.5357,27.4768,27.5063,77500.0
2013-04-09 12:00:00,28.03,28.04,27.99,28.04,87500.0,27.5161,27.5259,27.4768,27.5259,87500.0
2013-04-09 12:30:00,28.04,28.08,27.99,28.02,121100.0,27.5259,27.5652,27.4768,27.5063,121100.0
2013-04-09 13:00:00,28.02,28.04,27.89,27.93,106400.0,27.5063,27.5259,27.3787,27.4179,106400.0
2013-04-09 13:30:00,27.93,28.05,27.92,27.99,87800.0,27.4179,27.5357,27.4081,27.4768,87800.0
2013-04-09 14:00:00,27.99,28.04,27.98,28.02,93200.0,27.4768,27.5259,27.467,27.5063,93200.0
2013-04-09 14:30:00,28.01,28.03,27.95,27.97,92500.0,27.4965,27.5161,27.4376,27.4572,92500.0
2013-04-09 15:00:00,27.98,28.03,27.89,27.89,123200.0,27.467,27.5161,27.3787,27.3787,123200.0
2013-04-09 15:30:00,27.89,27.96,27.88,27.92,256400.0,27.3787,27.4474,27.3689,27.4081,256400.0
2013-04-10 09:30:00,27.98,28.09,27.84,27.93,125900.0,27.467,27.575,27.3296,27.4179,125900.0
2013-04-10 10:00:00,27.93,28.04,27.82,27.9,127800.0,27.4179,27.5259,27.31,27.3885,127800.0
2013-04-10 10:30:00,27.92,28.01,27.85,28.01,122000.0,27.4081,27.4965,27.3394,27.4965,122000.0
2013-04-10 11:00:00,28.01,28.1,27.98,28.03,110000.0,27.4965,27.5848,27.467,27.5161,110000.0
2013-04-10 11:30:00,28.02,28.1,27.98,28.01,114300.0,27.5063,27.5848,27.467,27.4965,114300.0
2013-04-10 12:00:00,28.02,28.11,27.99,28.05,58700.0,27.5063,27.5946,27.4768,27.5357,58700.0
2013-04-10 12:30:00,28.05,28.14,28.05,28.11,58300.0,27.5357,27.6241,27.5357,27.5946,58300.0
2013-04-10 13:00:00,28.11,28.13,28.03,28.03,64300.0,27.5946,27.6143,27.5161,27.5161,64300.0
2013-04-10 13:30:00,28.04,28.06,28.0,28.01,54300.0,27.5259,27.5456,27.4867,27.4965,54300.0
2013-04-10 14:00:00,28.0,28.04,27.98,28.0,52300.0,27.4867,27.5259,27.467,27.4867,52300.0
2013-04-10 14:30:00,27.99,28.02,27.98,28.01,43500.0,27.4768,27.5063,27.467,27.4965,43500.0
2013-04-10 15:00:00,28.0,28.01,27.97,27.98,75000.0,27.4867,27.4965,27.4572,27.467,75000.0
2013-04-10 15:30:00,27.99,28.11,27.96,28.11,205700.0,27.4768,27.5946,27.4474,27.5946,205700.0
2013-04-11 09:30:00,28.11,28.18,27.96,27.97,72000.0,27.5946,27.6634,27.4474,27.4572,72000.0
2013-04-11 10:00:00,27.98,28.02,27.95,27.97,111200.0,27.467,27.5063,27.4376,27.4572,111200.0
2013-04-11 10:30:00,27.96,28.04,27.88,28.02,116100.0,27.4474,27.5259,27.3689,27.5063,116100.0
2013-04-11 11:00:00,28.01,28.2,27.98,28.2,67400.0,27.4965,27.683,27.467,27.683,67400.0
2013-04-11 11:30:00,28.2,28.21,28.11,28.18,56100.0,27.683,27.6928,27.5946,27.6634,56100.0
2013-04-11 12:00:00,28.17,28.18,28.0,28.05,68900.0,27.6535,27.6634,27.4867,27.5357,68900.0
2013-04-11 12:30:00,28.05,28.09,28.03,28.09,46200.0,27.5357,27.575,27.5161,27.575,46200.0
2013-04-11 13:00:00,28.09,28.12,28.01,28.02,40400.0,27.575,27.6045,27.4965,27.5063,40400.0
2013-04-11 13:30:00,28.02,28.07,27.95,27.98,49300.0,27.5063,27.5554,27.4376,27.467,49300.0
2013-04-11 14:00:00,27.97,28.01,27.93,27.99,61800.0,27.4572,27.4965,27.4179,27.4768,61800.0
2013-04-11 14:30:00,28.0,28.0,27.93,27.98,123000.0,27.4867,27.4867,27.4179,27.467,123000.0
2013-04-11 15:00:00,27.97,27.99,27.86,27.87,112600.0,27.4572,27.4768,27.3492,27.359,112600.0
2013-04-11 15:30:00,27.87,27.96,27.86,27.94,353100.0,27.359,27.4474,27.3492,27.4278,353100.0
2013-04-12 09:30:00,27.8,28.06,27.8,28.04,89400.0,27.2903,27.5456,27.2903,27.5259,89400.0
2013-04-12 10:00:00,28.03,28.07,27.98,28.06,74300.0,27.5161,27.5554,27.467,27.5456,74300.0
2013-04-12 10:30:00,28.06,28.07,27.92,27.98,68000.0,27.5456,27.5554,27.4081,27.467,68000.0
2013-04-12 11:00:00,27.96,27.97,27.91,27.94,70100.0,27.4474,27.4572,27.3983,27.4278,70100.0
2013-04-12 11:30:00,27.94,28.05,27.9,28.02,62000.0,27.4278,27.5357,27.3885,27.5063,62000.0
2013-04-12 12:00:00,28.02,28.03,27.91,27.91,55800.0,27.5063,27.5161,27.3983,27.3983,55800.0
2013-04-12 12:30:00,27.91,28.01,27.88,28.0,80100.0,27.3983,27.4965,27.3689,27.4867,80100.0
2013-04-12 13:00:00,28.0,28.08,28.0,28.02,70300.0,27.4867,27.5652,27.4867,27.5063,70300.0
2013-04-12 13:30:00,28.03,28.05,28.0,28.01,58000.0,27.5161,27.5357,27.4867,27.4965,58000.0
2013-04-12 14:00:00,28.02,28.04,27.99,28.01,60300.0,27.5063,27.5259,27.4768,27.4965,60300.0
2013-04-12 14:30:00,28.01,28.02,27.95,27.98,48900.0,27.4965,27.5063,27.4376,27.467,48900.0
2013-04-12 15:00:00,27.97,28.07,27.97,28.06,97300.0,27.4572,27.5554,27.4572,27.5456,97300.0
2013-04-12 15:30:00,28.07,28.07,28.0,28.06,209400.0,27.5554,27.5554,27.4867,27.5456,209400.0
2013-04-15 09:30:00,27.76,27.76,27.34,27.36,136000.0,27.2511,27.2511,26.8388,26.8584,136000.0
2013-04-15 10:00:00,27.36,27.36,27.09,27.21,108000.0,26.8584,26.8584,26.5933,26.7111,108000.0
2013-04-15 10:30:00,27.2,27.27,27.04,27.21,111900.0,26.7013,26.77,26.5443,26.7111,111900.0
2013-04-15 11:00:00,27.21,27.25,27.13,27.16,72900.0,26.7111,26.7504,26.6326,26.6621,72900.0
2013-04-15 11:30:00,27.17,27.18,27.01,27.05,81000.0,26.6719,26.6817,26.5148,26.5541,81000.0
2013-04-15 12:00:00,27.05,27.08,26.95,26.97,91900.0,26.5541,26.5835,26.4559,26.4755,91900.0
2013-04-15 12:30:00,26.97,26.98,26.84,26.91,137300.0,26.4755,26.4854,26.3479,26.4166,137300.0
2013-04-15 13:00:00,26.91,26.93,26.83,26.92,97500.0,26.4166,26.4363,26.3381,26.4265,97500.0
2013-04-15 13:30:00,26.91,26.93,26.87,26.89,64400.0,26.4166,26.4363,26.3774,26.397,64400.0
2013-04-15 14:00:00,26.9,26.91,26.8,26.89,131400.0,26.4068,26.4166,26.3087,26.397,131400.0
2013-04-15 14:30:00,26.89,27.0,26.8,26.8,146800.0,26.397,26.505,26.3087,26.3087,146800.0
2013-04-15 15:00:00,26.8,26.88,26.76,26.79,169100.0,26.3087,26.3872,26.2694,26.2988,169100.0
2013-04-15 15:30:00,26.79,26.82,26.69,26.7,344700.0,26.2988,26.3283,26.2007,26.2105,344700.0
2013-04-16 09:30:00,26.98,27.14,26.79,26.83,137200.0,26.4854,26.6424,26.2988,26.3381,137200.0
2013-04-16 10:00:00,26.85,27.04,26.85,26.92,91000.0,26.3577,26.5443,26.3577,26.4265,91000.0
2013-04-16 10:30:00,26.92,26.98,26.85,26.9,37700.0,26.4265,26.4854,26.3577,26.4068,37700.0
2013-04-16 11:00:00,26.92,27.02,26.88,26.91,50200.0,26.4265,26.5246,26.3872,26.4166,50200.0
2013-04-16 11:30:00,26.92,27.01,26.88,26.97,28900.0,26.4265,26.5148,26.3872,26.4755,28900.0
2013-04-16 12:00:00,26.97,27.01,26.89,26.92,40800.0,26.4755,26.5148,26.397,26.4265,40800.0
2013-04-16 12:30:00,26.91,27.05,26.91,27.05,71600.0,26.4166,26.5541,26.4166,26.5541,71600.0
2013-04-16 13:00:00,27.05,27.1,27.04,27.08,34400.0,26.5541,26.6032,26.5443,26.5835,34400.0
2013-04-16 13:30:00,27.08,27.12,27.02,27.04,51200.0,26.5835,26.6228,26.5246,26.5443,51200.0
2013-04-16 14:00:00,27.04,27.07,27.02,27.04,39400.0,26.5443,26.5737,26.5246,26.5443,39400.0
2013-04-16 14:30:00,27.04,27.12,26.98,27.08,52400.0,26.5443,26.6228,26.4854,26.5835,52400.0
2013-04-16 15:00:00,27.08,27.17,27.07,27.17,84300.0,26.5835,26.6719,26.5737,26.6719,84300.0
2013-04-16 15:30:00,27.17,27.33,27.17,27.3,242700.0,26.6719,26.8289,26.6719,26.7995,242700.0
2013-04-17 09:30:00,27.07,27.21,26.59,26.81,181400.0,26.5737,26.7111,26.1025,26.3185,181400.0
2013-04-17 10:00:00,26.8,26.86,26.7,26.7,103500.0,26.3087,26.3676,26.2105,26.2105,103500.0
2013-04-17 10:30:00,26.7,26.74,26.49,26.5,122700.0,26.2105,26.2498,26.0043,26.0142,122700.0
2013-04-17 11:00:00,26.5,26.65,26.4,26.61,107100.0,26.0142,26.1614,25.916,26.1221,107100.0
2013-04-17 11:30:00,26.62,26.67,26.52,26.67,34900.0,26.132,26.181,26.0338,26.181,34900.0
2013-04-17 12:00:00,26.66,26.68,26.48,26.49,66700.0,26.1712,26.1909,25.9945,26.0043,66700.0
2013-04-17 12:30:00,26.5,26.57,26.47,26.53,92000.0,26.0142,26.0829,25.9847,26.0436,92000.0
2013-04-17 13:00:00,26.53,26.64,26.51,26.54,114400.0,26.0436,26.1516,26.024,26.0534,114400.0
2013-04-17 13:30:00,26.54,26.69,26.54,26.56,93700.0,26.0534,26.2007,26.0534,26.0731,93700.0
2013-04-17 14:00:00,26.55,26.67,26.51,26.62,152200.0,26.0632,26.181,26.024,26.132,152200.0
2013-04-17 14:30:00,26.63,26.69,26.59,26.66,70400.0,26.1418,26.2007,26.1025,26.1712,70400.0
2013-04-17 15:00:00,26.67,26.98,26.65,26.96,211000.0,26.181,26.4854,26.1614,26.4657,211000.0
2013-04-17 15:30:00,26.95,27.03,26.9,26.99,579800.0,26.4559,26.5344,26.4068,26.4952,579800.0
2013-04-18 09:30:00,27.04,27.04,26.68,26.68,108000.0,26.5443,26.5443,26.1909,26.1909,108000.0
2013-04-18 10:00:00,26.66,26.89,26.52,26.89,173600.0,26.1712,26.397,26.0338,26.397,173600.0
2013-04-18 10:30:00,26.9,26.98,26.88,26.92,91700.0,26.4068,26.4854,26.3872,26.4265,91700.0
2013-04-18 11:00:00,26.9,26.97,26.84,26.84,85900.0,26.4068,26.4755,26.3479,26.3479,85900.0
2013-04-18 11:30:00,26.84,26.92,26.73,26.79,100700.0,26.3479,26.4265,26.2399,26.2988,100700.0
2013-04-18 12:00:00,26.8,26.84,26.75,26.78,87300.0,26.3087,26.3479,26.2596,26.289,87300.0
2013-04-18 12:30:00,26.78,26.81,26.73,26.77,127000.0,26.289,26.3185,26.2399,26.2792,127000.0
2013-04-18 13:00:00,26.77,26.81,26.68,26.68,125000.0,26.2792,26.3185,26.1909,26.1909,125000.0
2013-04-18 13:30:00,26.69,26.73,26.65,26.71,130500.0,26.2007,26.2399,26.1614,26.2203,130500.0
2013-04-18 14:00:00,26.72,26.73,26.61,26.69,83400.0,26.2301,26.2399,26.1221,26.2007,83400.0
2013-04-18 14:30:00,26.68,26.71,26.58,26.61,132100.0,26.1909,26.2203,26.0927,26.1221,132100.0
2013-04-18 15:00:00,26.61,26.7,26.6,26.61,156200.0,26.1221,26.2105,26.1123,26.1221,156200.0
2013-04-18 15:30:00,26.61,26.74,26.59,26.7,334700.0,26.1221,26.2498,26.1025,26.2105,334700.0
2013-04-19 09:30:00,26.76,26.84,26.69,26.84,293100.0,26.2694,26.3479,26.2007,26.3479,293100.0
2013-04-19 10:00:00,26.84,26.97,26.72,26.77,360000.0,26.3479,26.4755,26.2301,26.2792,360000.0
2013-04-19 10:30:00,26.77,26.93,26.74,26.91,85900.0,26.2792,26.4363,26.2498,26.4166,85900.0
2013-04-19 11:00:00,26.91,27.09,26.9,27.0,86800.0,26.4166,26.5933,26.4068,26.505,86800.0
2013-04-19 11:30:00,27.01,27.06,26.95,26.95,69300.0,26.5148,26.5639,26.4559,26.4559,69300.0
2013-04-19 12:00:00,26.95,26.96,26.84,26.89,65100.0,26.4559,26.4657,26.3479,26.397,65100.0
2013-04-19 12:30:00,26.89,26.98,26.88,26.88,111800.0,26.397,26.4854,26.3872,26.3872,111800.0
2013-04-19 13:00:00,26.89,27.01,26.88,27.0,57100.0,26.397,26.5148,26.3872,26.505,57100.0
2013-04-19 13:30:00,27.01,27.16,26.85,27.13,147900.0,26.5148,26.6621,26.3577,26.6326,147900.0
2013-04-19 14:00:00,27.13,27.24,27.1,27.23,127900.0,26.6326,26.7406,26.6032,26.7308,127900.0
2013-04-19 14:30:00,27.23,27.25,27.15,27.22,130600.0,26.7308,26.7504,26.6522,26.721,130600.0
2013-04-19 15:00:00,27.23,27.36,27.21,27.36,199900.0,26.7308,26.8584,26.7111,26.8584,199900.0
2013-04-19 15:30:00,27.36,27.37,27.24,27.31,369600.0,26.8584,26.8682,26.7406,26.8093,369600.0
2013-04-22 09:30:00,27.29,27.29,26.91,27.0,164300.0,26.7897,26.7897,26.4166,26.505,164300.0
2013-04-22 10:00:00,26.98,26.98,26.73,26.89,91900.0,26.4854,26.4854,26.2399,26.397,91900.0
2013-04-22 10:30:00,26.88,27.05,26.82,26.98,82900.0,26.3872,26.5541,26.3283,26.4854,82900.0
2013-04-22 11:00:00,26.98,27.01,26.77,26.79,246400.0,26.4854,26.5148,26.2792,26.2988,246400.0
2013-04-22 11:30:00,26.8,27.01,26.8,27.01,151300.0,26.3087,26.5148,26.3087,26.5148,151300.0
2013-04-22 12:00:00,27.01,27.24,26.95,27.23,128800.0,26.5148,26.7406,26.4559,26.7308,128800.0
2013-04-22 12:30:00,27.23,27.34,27.2,27.21,91600.0,26.7308,26.8388,26.7013,26.7111,91600.0
2013-04-22 13:00:00,27.21,27.22,27.12,27.17,47100.0,26.7111,26.721,26.6228,26.6719,47100.0
2013-04-22 13:30:00,27.17,27.36,27.17,27.31,80500.0,26.6719,26.8584,26.6719,26.8093,80500.0
2013-04-22 14:00:00,27.3,27.52,27.3,27.51,157100.0,26.7995,27.0155,26.7995,27.0056,157100.0
2013-04-22 14:30:00,27.52,27.59,27.47,27.48,154800.0,27.0155,27.0842,26.9664,26.9762,154800.0
2013-04-22 15:00:00,27.48,27.49,27.4,27.4,182600.0,26.9762,26.986,26.8977,26.8977,182600.0
2013-04-22 15:30:00,27.41,27.46,27.39,27.43,251300.0,26.9075,26.9566,26.8878,26.9271,251300.0
2013-04-23 09:30:00,27.56,27.79,27.43,27.55,145700.0,27.0547,27.2805,26.9271,27.0449,145700.0
2013-04-23 10:00:00,27.55,27.58,27.36,27.36,99600.0,27.0449,27.0744,26.8584,26.8584,99600.0
2013-04-23 10:30:00,27.35,27.51,27.35,27.49,113700.0,26.8486,27.0056,26.8486,26.986,113700.0
2013-04-23 11:00:00,27.48,27.51,27.39,27.44,199900.0,26.9762,27.0056,26.8878,26.9369,199900.0
2013-04-23 11:30:00,27.44,27.46,27.38,27.43,84200.0,26.9369,26.9566,26.878,26.9271,84200.0
2013-04-23 12:00:00,27.43,27.43,27.34,27.34,120500.0,26.9271,26.9271,26.8388,26.8388,120500.0
2013-04-23 12:30:00,27.35,27.36,27.23,27.23,59700.0,26.8486,26.8584,26.7308,26.7308,59700.0
2013-04-23 13:00:00,27.24,27.35,27.0,27.29,235900.0,26.7406,26.8486,26.505,26.7897,235900.0
2013-04-23 13:30:00,27.3,27.33,27.23,27.3,192800.0,26.7995,26.8289,26.7308,26.7995,192800.0
2013-04-23 14:00:00,27.3,27.39,27.29,27.35,76500.0,26.7995,26.8878,26.7897,26.8486,76500.0
2013-04-23 14:30:00,27.34,27.42,27.31,27.41,56200.0,26.8388,26.9173,26.8093,26.9075,56200.0
2013-04-23 15:00:00,27.41,27.53,27.41,27.53,114100.0,26.9075,27.0253,26.9075,27.0253,114100.0
2013-04-23 15:30:00,27.52,27.57,27.5,27.56,170900.0,27.0155,27.0645,26.9958,27.0547,170900.0
2013-04-24 09:30:00,27.63,27.8,27.53,27.56,100100.0,27.1234,27.2903,27.0253,27.0547,100100.0
2013-04-24 10:00:00,27.58,27.59,27.38,27.39,107500.0,27.0744,27.0842,26.878,26.8878,107500.0
2013-04-24 10:30:00,27.39,27.47,27.35,27.42,113300.0,26.8878,26.9664,26.8486,26.9173,113300.0
2013-04-24 11:00:00,27.42,27.43,27.3,27.41,100100.0,26.9173,26.9271,26.7995,26.9075,100100.0
2013-04-24 11:30:00,27.41,27.43,27.3,27.37,98700.0,26.9075,26.9271,26.7995,26.8682,98700.0
2013-04-24 12:00:00,27.37,27.37,27.25,27.27,87200.0,26.8682,26.8682,26.7504,26.77,87200.0
2013-04-24 12:30:00,27.27,27.3,27.23,27.23,76600.0,26.77,26.7995,26.7308,26.7308,76600.0
2013-04-24 13:00:00,27.22,27.29,27.21,27.28,83400.0,26.721,26.7897,26.7111,26.7799,83400.0
2013-04-24 13:30:00,27.28,27.32,27.23,27.32,166900.0,26.7799,26.8191,26.7308,26.8191,166900.0
2013-04-24 14:00:00,27.32,27.41,27.3,27.35,111800.0,26.8191,26.9075,26.7995,26.8486,111800.0
2013-04-24 14:30:00,27.34,27.36,27.26,27.35,114700.0,26.8388,26.8584,26.7602,26.8486,114700.0
2013-04-24 15:00:00,27.34,27.36,27.31,27.36,131800.0,26.8388,26.8584,26.8093,26.8584,131800.0
2013-04-24 15:30:00,27.35,27.4,27.34,27.37,234300.0,26.8486,26.8977,26.8388,26.8682,234300.0
2013-04-25 09:30:00,27.52,27.69,27.5,27.67,96200.0,27.0155,27.1823,26.9958,27.1627,96200.0
2013-04-25 10:00:00,27.68,27.82,27.57,27.76,155100.0,27.1725,27.31,27.0645,27.2511,155100.0
2013-04-25 10:30:00,27.76,27.87,27.74,27.86,96800.0,27.2511,27.359,27.2314,27.3492,96800.0
2013-04-25 11:00:00,27.87,27.9,27.83,27.83,68700.0,27.359,27.3885,27.3198,27.3198,68700.0
2013-04-25 11:30:00,27.84,27.9,27.79,27.8,68500.0,27.3296,27.3885,27.2805,27.2903,68500.0
2013-04-25 12:00:00,27.82,27.92,27.82,27.87,54300.0,27.31,27.4081,27.31,27.359,54300.0
2013-04-25 12:30:00,27.86,27.9,27.82,27.88,91100.0,27.3492,27.3885,27.31,27.3689,91100.0
2013-04-25 13:00:00,27.89,27.92,27.85,27.91,97600.0,27.3787,27.4081,27.3394,27.3983,97600.0
2013-04-25 13:30:00,27.91,28.01,27.9,28.0,84300.0,27.3983,27.4965,27.3885,27.4867,84300.0
2013-04-25 14:00:00,27.99,27.99,27.94,27.94,62800.0,27.4768,27.4768,27.4278,27.4278,62800.0
2013-04-25 14:30:00,27.94,27.98,27.82,27.82,82600.0,27.4278,27.467,27.31,27.31,82600.0
2013-04-25 15:00:00,27.83,27.85,27.78,27.81,106500.0,27.3198,27.3394,27.2707,27.3001,106500.0
2013-04-25 15:30:00,27.81,27.84,27.74,27.79,287000.0,27.3001,27.3296,27.2314,27.2805,287000.0
2013-04-26 09:30:00,27.77,27.81,27.71,27.81,102500.0,27.2609,27.3001,27.202,27.3001,102500.0
2013-04-26 10:00:00,27.81,27.93,27.81,27.89,110400.0,27.3001,27.4179,27.3001,27.3787,110400.0
2013-04-26 10:30:00,27.88,27.88,27.76,27.77,118700.0,27.3689,27.3689,27.2511,27.2609,118700.0
2013-04-26 11:00:00,27.77,27.8,27.73,27.74,53800.0,27.2609,27.2903,27.2216,27.2314,53800.0
2013-04-26 11:30:00,27.74,27.77,27.63,27.67,35400.0,27.2314,27.2609,27.1234,27.1627,35400.0
2013-04-26 12:00:00,27.68,27.68,27.59,27.62,29500.0,27.1725,27.1725,27.0842,27.1136,29500.0
2013-04-26 12:30:00,27.61,27.66,27.6,27.66,27900.0,27.1038,27.1529,27.094,27.1529,27900.0
2013-04-26 13:00:00,27.65,27.74,27.64,27.72,35300.0,27.1431,27.2314,27.1333,27.2118,35300.0
2013-04-26 13:30:00,27.72,27.76,27.66,27.66,36800.0,27.2118,27.2511,27.1529,27.1529,36800.0
2013-04-26 14:00:00,27.67,27.71,27.59,27.59,49200.0,27.1627,27.202,27.0842,27.0842,49200.0
2013-04-26 14:30:00,27.6,27.66,27.57,27.64,55000.0,27.094,27.1529,27.0645,27.1333,55000.0
2013-04-26 15:00:00,27.65,27.7,27.65,27.67,91900.0,27.1431,27.1922,27.1431,27.1627,91900.0
2013-04-26 15:30:00,27.67,27.67,27.55,27.56,146500.0,27.1627,27.1627,27.0449,27.0547,146500.0
2013-04-29 09:30:00,27.66,27.72,27.57,27.58,40500.0,27.1529,27.2118,27.0645,27.0744,40500.0
2013-04-29 10:00:00,27.59,27.76,27.58,27.74,83200.0,27.0842,27.2511,27.0744,27.2314,83200.0
2013-04-29 10:30:00,27.73,27.74,27.64,27.72,19200.0,27.2216,27.2314,27.1333,27.2118,19200.0
2013-04-29 11:00:00,27.72,27.73,27.67,27.68,35500.0,27.2118,27.2216,27.1627,27.1725,35500.0
2013-04-29 11:30:00,27.68,27.71,27.62,27.67,57600.0,27.1725,27.202,27.1136,27.1627,57600.0
2013-04-29 12:00:00,27.68,27.79,27.68,27.74,26400.0,27.1725,27.2805,27.1725,27.2314,26400.0
2013-04-29 12:30:00,27.74,27.75,27.67,27.67,22400.0,27.2314,27.2412,27.1627,27.1627,22400.0
2013-04-29 13:00:00,27.67,27.68,27.57,27.58,47100.0,27.1627,27.1725,27.0645,27.0744,47100.0
2013-04-29 13:30:00,27.58,27.66,27.58,27.64,37800.0,27.0744,27.1529,27.0744,27.1333,37800.0
2013-04-29 14:00:00,27.65,27.68,27.63,27.64,32100.0,27.1431,27.1725,27.1234,27.1333,32100.0
2013-04-29 14:30:00,27.64,27.67,27.6,27.65,57100.0,27.1333,27.1627,27.094,27.1431,57100.0
2013-04-29 15:00:00,27.65,27.66,27.61,27.62,87600.0,27.1431,27.1529,27.1038,27.1136,87600.0
2013-04-29 15:30:00,27.63,27.65,27.54,27.57,127800.0,27.1234,27.1431,27.0351,27.0645,127800.0
2013-04-30 09:30:00,27.5,27.59,27.18,27.21,110000.0,26.9958,27.0842,26.6817,26.7111,110000.0
2013-04-30 10:00:00,27.22,27.25,27.07,27.09,121700.0,26.721,26.7504,26.5737,26.5933,121700.0
2013-04-30 10:30:00,27.09,27.36,27.09,27.32,66200.0,26.5933,26.8584,26.5933,26.8191,66200.0
2013-04-30 11:00:00,27.33,27.35,27.19,27.19,78700.0,26.8289,26.8486,26.6915,26.6915,78700.0
2013-04-30 11:30:00,27.19,27.44,27.19,27.42,52600.0,26.6915,26.9369,26.6915,26.9173,52600.0
2013-04-30 12:00:00,27.41,27.44,27.37,27.37,51800.0,26.9075,26.9369,26.8682,26.8682,51800.0
2013-04-30 12:30:00,27.38,27.45,27.37,27.44,69600.0,26.878,26.9467,26.8682,26.9369,69600.0
2013-04-30 13:00:00,27.44,27.54,27.42,27.53,65900.0,26.9369,27.0351,26.9173,27.0253,65900.0
2013-04-30 13:30:00,27.52,27.52,27.46,27.46,67500.0,27.0155,27.0155,26.9566,26.9566,67500.0
2013-04-30 14:00:00,27.46,27.52,27.42,27.51,54000.0,26.9566,27.0155,26.9173,27.0056,54000.0
2013-04-30 14:30:00,27.5,27.51,27.38,27.4,78500.0,26.9958,27.0056,26.878,26.8977,78500.0
2013-04-30 15:00:00,27.4,27.4,27.35,27.39,119300.0,26.8977,26.8977,26.8486,26.8878,119300.0
2013-04-30 15:30:00,27.39,27.51,27.39,27.48,295300.0,26.8878,27.0056,26.8878,26.9762,295300.0
2013-05-01 09:30:00,27.37,27.55,27.27,27.33,109900.0,26.8682,27.0449,26.77,26.8289,109900.0
2013-05-01 10:00:00,27.33,27.43,27.32,27.41,117800.0,26.8289,26.9271,26.8191,26.9075,117800.0
2013-05-01 10:30:00,27.4,27.62,27.4,27.59,329100.0,26.8977,27.1136,26.8977,27.0842,329100.0
2013-05-01 11:00:00,27.6,27.61,27.35,27.35,173600.0,27.094,27.1038,26.8486,26.8486,173600.0
2013-05-01 11:30:00,27.35,27.37,27.2,27.31,115400.0,26.8486,26.8682,26.7013,26.8093,115400.0
2013-05-01 12:00:00,27.32,27.39,27.31,27.32,98600.0,26.8191,26.8878,26.8093,26.8191,98600.0
2013-05-01 12:30:00,27.31,27.33,27.1,27.11,110300.0,26.8093,26.8289,26.6032,26.613,110300.0
2013-05-01 13:00:00,27.1,27.12,27.04,27.05,149300.0,26.6032,26.6228,26.5443,26.5541,149300.0
2013-05-01 13:30:00,27.07,27.08,26.98,27.02,138100.0,26.5737,26.5835,26.4854,26.5246,138100.0
2013-05-01 14:00:00,27.02,27.03,26.95,26.97,187500.0,26.5246,26.5344,26.4559,26.4755,187500.0
2013-05-01 14:30:00,26.98,27.05,26.92,27.0,222400.0,26.4854,26.5541,26.4265,26.505,222400.0
2013-05-01 15:00:00,27.0,27.11,26.99,27.06,195900.0,26.505,26.613,26.4952,26.5639,195900.0
2013-05-01 15:30:00,27.06,27.09,26.98,27.02,471900.0,26.5639,26.5933,26.4854,26.5246,471900.0
2013-05-02 09:30:00,28.54,29.24,27.89,29.01,580400.0,28.0168,28.7039,27.3787,28.4781,580400.0
2013-05-02 10:00:00,29.02,29.33,28.96,29.11,507100.0,28.488,28.7923,28.4291,28.5763,507100.0
2013-05-02 10:30:00,29.1,29.14,28.92,28.99,200000.0,28.5665,28.6058,28.3898,28.4585,200000.0
2013-05-02 11:00:00,29.0,29.12,29.0,29.07,91000.0,28.4683,28.5861,28.4683,28.537,91000.0
2013-05-02 11:30:00,29.08,29.12,29.06,29.11,97800.0,28.5469,28.5861,28.5272,28.5763,97800.0
2013-05-02 12:00:00,29.1,29.13,28.88,28.93,120100.0,28.5665,28.5959,28.3505,28.3996,120100.0
2013-05-02 12:30:00,28.92,28.94,28.71,28.72,136800.0,28.3898,28.4094,28.1836,28.1935,136800.0
2013-05-02 13:00:00,28.72,28.93,28.72,28.82,108900.0,28.1935,28.3996,28.1935,28.2916,108900.0
2013-05-02 13:30:00,28.83,28.87,28.7,28.71,113400.0,28.3014,28.3407,28.1738,28.1836,113400.0
2013-05-02 14:00:00,28.71,28.76,28.56,28.6,172000.0,28.1836,28.2327,28.0364,28.0757,172000.0
2013-05-02 14:30:00,28.6,28.72,28.55,28.71,139000.0,28.0757,28.1935,28.0266,28.1836,139000.0
2013-05-02 15:00:00,28.71,28.81,28.7,28.71,204800.0,28.1836,28.2818,28.1738,28.1836,204800.0
2013-05-02 15:30:00,28.71,28.78,28.56,28.62,440900.0,28.1836,28.2524,28.0364,28.0953,440900.0
2013-05-03 09:30:00,28.95,29.24,28.86,28.97,219400.0,28.4192,28.7039,28.3309,28.4389,219400.0
2013-05-03 10:00:00,28.98,29.15,28.95,29.13,91800.0,28.4487,28.6156,28.4192,28.5959,91800.0
2013-05-03 10:30:00,29.13,29.2,29.04,29.05,127900.0,28.5959,28.6647,28.5076,28.5174,127900.0
2013-05-03 11:00:00,29.05,29.1,29.01,29.03,121100.0,28.5174,28.5665,28.4781,28.4978,121100.0
2013-05-03 11:30:00,29.03,29.13,29.0,29.02,55000.0,28.4978,28.5959,28.4683,28.488,55000.0
2013-05-03 12:00:00,29.03,29.16,29.03,29.07,96000.0,28.4978,28.6254,28.4978,28.537,96000.0
2013-05-03 12:30:00,29.07,29.08,28.95,28.98,96200.0,28.537,28.5469,28.4192,28.4487,96200.0
2013-05-03 13:00:00,28.98,28.98,28.8,28.8,77800.0,28.4487,28.4487,28.272,28.272,77800.0
2013-05-03 13:30:00,28.8,28.9,28.8,28.88,61100.0,28.272,28.3702,28.272,28.3505,61100.0
2013-05-03 14:00:00,28.88,28.96,28.85,28.93,67000.0,28.3505,28.4291,28.3211,28.3996,67000.0
2013-05-03 14:30:00,28.94,28.95,28.83,28.9,96900.0,28.4094,28.4192,28.3014,28.3702,96900.0
2013-05-03 15:00:00,28.89,28.92,28.85,28.92,90200.0,28.3603,28.3898,28.3211,28.3898,90200.0
2013-05-03 15:30:00,28.92,28.98,28.88,28.9,227200.0,28.3898,28.4487,28.3505,28.3702,227200.0
2013-05-06 09:30:00,28.91,29.23,28.86,29.09,150300.0,28.38,28.6941,28.3309,28.5567,150300.0
2013-05-06 10:00:00,29.11,29.41,29.1,29.4,110300.0,28.5763,28.8708,28.5665,28.861,110300.0
2013-05-06 10:30:00,29.4,29.41,29.23,29.25,69300.0,28.861,28.8708,28.6941,28.7137,69300.0
2013-05-06 11:00:00,29.24,29.42,29.23,29.38,142600.0,28.7039,28.8806,28.6941,28.8414,142600.0
2013-05-06 11:30:00,29.38,29.39,29.28,29.39,78400.0,28.8414,28.8512,28.7432,28.8512,78400.0
2013-05-06 12:00:00,29.38,29.4,29.32,29.35,116400.0,28.8414,28.861,28.7825,28.8119,116400.0
2013-05-06 12:30:00,29.36,29.48,29.34,29.4,65200.0,28.8217,28.9395,28.8021,28.861,65200.0
2013-05-06 13:00:00,29.41,29.41,29.23,29.24,80600.0,28.8708,28.8708,28.6941,28.7039,80600.0
2013-05-06 13:30:00,29.25,29.28,29.21,29.26,74100.0,28.7137,28.7432,28.6745,28.7236,74100.0
2013-05-06 14:00:00,29.26,29.29,29.2,29.23,85500.0,28.7236,28.753,28.6647,28.6941,85500.0
2013-05-06 14:30:00,29.24,29.3,29.2,29.3,67300.0,28.7039,28.7628,28.6647,28.7628,67300.0
2013-05-06 15:00:00,29.3,29.34,29.26,29.31,108600.0,28.7628,28.8021,28.7236,28.7726,108600.0
2013-05-06 15:30:00,29.31,29.33,29.24,29.28,239200.0,28.7726,28.7923,28.7039,28.7432,239200.0
2013-05-07 09:30:00,29.27,29.43,29.12,29.14,221000.0,28.7334,28.8904,28.5861,28.6058,221000.0
2013-05-07 10:00:00,29.14,29.15,28.86,29.02,208200.0,28.6058,28.6156,28.3309,28.488,208200.0
2013-05-07 10:30:00,29.02,29.06,28.89,28.89,63000.0,28.488,28.5272,28.3603,28.3603,63000.0
2013-05-07 11:00:00,28.9,29.02,28.85,28.98,79900.0,28.3702,28.488,28.3211,28.4487,79900.0
2013-05-07 11:30:00,28.97,28.99,28.88,28.92,38400.0,28.4389,28.4585,28.3505,28.3898,38400.0
2013-05-07 12:00:00,28.92,29.06,28.91,29.01,43000.0,28.3898,28.5272,28.38,28.4781,43000.0
2013-05-07 12:30:00,29.01,29.04,28.92,28.95,59600.0,28.4781,28.5076,28.3898,28.4192,59600.0
2013-05-07 13:00:00,28.96,28.99,28.89,28.97,232800.0,28.4291,28.4585,28.3603,28.4389,232800.0
2013-05-07 13:30:00,28.98,29.05,28.97,29.05,124500.0,28.4487,28.5174,28.4389,28.5174,124500.0
2013-05-07 14:00:00,29.04,29.16,29.01,29.09,96900.0,28.5076,28.6254,28.4781,28.5567,96900.0
2013-05-07 14:30:00,29.1,29.1,29.01,29.04,81700.0,28.5665,28.5665,28.4781,28.5076,81700.0
2013-05-07 15:00:00,29.04,29.05,29.01,29.05,86800.0,28.5076,28.5174,28.4781,28.5174,86800.0
2013-05-07 15:30:00,29.05,29.1,29.04,29.1,169600.0,28.5174,28.5665,28.5076,28.5665,169600.0
2013-05-08 09:30:00,28.97,29.02,28.85,28.88,150000.0,28.4389,28.488,28.3211,28.3505,150000.0
2013-05-08 10:00:00,28.87,28.94,28.85,28.93,131200.0,28.3407,28.4094,28.3211,28.3996,131200.0
2013-05-08 10:30:00,28.92,29.0,28.91,28.98,69700.0,28.3898,28.4683,28.38,28.4487,69700.0
2013-05-08 11:00:00,28.98,29.01,28.96,28.99,106700.0,28.4487,28.4781,28.4291,28.4585,106700.0
2013-05-08 11:30:00,28.99,29.13,28.98,29.06,96400.0,28.4585,28.5959,28.4487,28.5272,96400.0
2013-05-08 12:00:00,29.05,29.11,29.04,29.05,98900.0,28.5174,28.5763,28.5076,28.5174,98900.0
2013-05-08 12:30:00,29.04,29.05,28.95,28.96,45700.0,28.5076,28.5174,28.4192,28.4291,45700.0
2013-05-08 13:00:00,28.96,29.02,28.95,28.98,42300.0,28.4291,28.488,28.4192,28.4487,42300.0
2013-05-08 13:30:00,28.98,29.0,28.95,28.98,48900.0,28.4487,28.4683,28.4192,28.4487,48900.0
2013-05-08 14:00:00,28.99,29.03,28.98,29.0,59200.0,28.4585,28.4978,28.4487,28.4683,59200.0
2013-05-08 14:30:00,28.99,29.03,28.99,29.0,161500.0,28.4585,28.4978,28.4585,28.4683,161500.0
2013-05-08 15:00:00,29.01,29.08,29.0,29.05,111500.0,28.4781,28.5469,28.4683,28.5174,111500.0
2013-05-08 15:30:00,29.04,29.05,28.96,29.0,191300.0,28.5076,28.5174,28.4291,28.4683,191300.0
2013-05-09 09:30:00,28.99,29.11,28.92,28.93,72700.0,28.4585,28.5763,28.3898,28.3996,72700.0
2013-05-09 10:00:00,28.92,28.93,28.79,28.8,133200.0,28.3898,28.3996,28.2622,28.272,133200.0
2013-05-09 10:30:00,28.79,29.04,28.78,29.03,46300.0,28.2622,28.5076,28.2524,28.4978,46300.0
2013-05-09 11:00:00,29.03,29.06,28.99,29.03,53500.0,28.4978,28.5272,28.4585,28.4978,53500.0
2013-05-09 11:30:00,29.04,29.04,28.98,28.99,40400.0,28.5076,28.5076,28.4487,28.4585,40400.0
2013-05-09 12:00:00,28.99,29.01,28.91,28.93,33700.0,28.4585,28.4781,28.38,28.3996,33700.0
2013-05-09 12:30:00,28.93,28.98,28.92,28.98,49700.0,28.3996,28.4487,28.3898,28.4487,49700.0
2013-05-09 13:00:00,28.98,29.02,28.95,28.95,47600.0,28.4487,28.488,28.4192,28.4192,47600.0
2013-05-09 13:30:00,28.96,29.03,28.96,29.02,57500.0,28.4291,28.4978,28.4291,28.488,57500.0
2013-05-09 14:00:00,29.02,29.03,28.95,28.97,40400.0,28.488,28.4978,28.4192,28.4389,40400.0
2013-05-09 14:30:00,28.97,28.98,28.81,28.81,68700.0,28.4389,28.4487,28.2818,28.2818,68700.0
2013-05-09 15:00:00,28.81,28.88,28.77,28.86,106700.0,28.2818,28.3505,28.2425,28.3309,106700.0
2013-05-09 15:30:00,28.87,28.89,28.73,28.78,147000.0,28.3407,28.3603,28.2033,28.2524,147000.0
2013-05-10 09:30:00,28.75,28.96,28.72,28.94,95600.0,28.2229,28.4291,28.1935,28.4094,95600.0
2013-05-10 10:00:00,28.93,29.08,28.93,29.0,61200.0,28.3996,28.5469,28.3996,28.4683,61200.0
2013-05-10 10:30:00,29.0,29.02,28.91,29.01,62800.0,28.4683,28.488,28.38,28.4781,62800.0
2013-05-10 11:00:00,29.01,29.02,28.94,29.01,56900.0,28.4781,28.488,28.4094,28.4781,56900.0
2013-05-10 11:30:00,29.03,29.03,28.72,28.73,117600.0,28.4978,28.4978,28.1935,28.2033,117600.0
2013-05-10 12:00:00,28.74,28.89,28.73,28.88,38700.0,28.2131,28.3603,28.2033,28.3505,38700.0
2013-05-10 12:30:00,28.88,28.93,28.83,28.89,53000.0,28.3505,28.3996,28.3014,28.3603,53000.0
2013-05-10 13:00:00,28.89,28.98,28.85,28.97,60400.0,28.3603,28.4487,28.3211,28.4389,60400.0
2013-05-10 13:30:00,28.97,28.97,28.85,28.86,49800.0,28.4389,28.4389,28.3211,28.3309,49800.0
2013-05-10 14:00:00,28.87,29.01,28.87,29.0,78100.0,28.3407,28.4781,28.3407,28.4683,78100.0
2013-05-10 14:30:00,29.01,29.05,28.98,29.01,55000.0,28.4781,28.5174,28.4487,28.4781,55000.0
2013-05-10 15:00:00,29.01,29.09,29.0,29.05,70800.0,28.4781,28.5567,28.4683,28.5174,70800.0
2013-05-10 15:30:00,29.05,29.16,29.03,29.13,189400.0,28.5174,28.6254,28.4978,28.5959,189400.0
2013-05-13 09:30:00,29.03,29.03,28.64,28.68,158200.0,28.4978,28.4978,28.1149,28.1542,158200.0
2013-05-13 10:00:00,28.69,28.88,28.65,28.77,109300.0,28.164,28.3505,28.1247,28.2425,109300.0
2013-05-13 10:30:00,28.78,28.86,28.67,28.69,68700.0,28.2524,28.3309,28.1444,28.164,68700.0
2013-05-13 11:00:00,28.68,28.8,28.63,28.79,51900.0,28.1542,28.272,28.1051,28.2622,51900.0
2013-05-13 11:30:00,28.8,28.9,28.79,28.88,43000.0,28.272,28.3702,28.2622,28.3505,43000.0
2013-05-13 12:00:00,28.89,28.94,28.87,28.88,34900.0,28.3603,28.4094,28.3407,28.3505,34900.0
2013-05-13 12:30:00,28.88,28.91,28.82,28.85,23200.0,28.3505,28.38,28.2916,28.3211,23200.0
2013-05-13 13:00:00,28.86,28.87,28.75,28.77,75700.0,28.3309,28.3407,28.2229,28.2425,75700.0
2013-05-13 13:30:00,28.76,28.76,28.64,28.7,100200.0,28.2327,28.2327,28.1149,28.1738,100200.0
2013-05-13 14:00:00,28.7,28.73,28.62,28.71,87000.0,28.1738,28.2033,28.0953,28.1836,87000.0
2013-05-13 14:30:00,28.71,28.8,28.71,28.8,79100.0,28.1836,28.272,28.1836,28.272,79100.0
2013-05-13 15:00:00,28.79,28.79,28.7,28.74,93100.0,28.2622,28.2622,28.1738,28.2131,93100.0
2013-05-13 15:30:00,28.73,28.8,28.68,28.71,300100.0,28.2033,28.272,28.1542,28.1836,300100.0
2013-05-14 09:30:00,28.7,28.97,28.7,28.85,151700.0,28.1738,28.4389,28.1738,28.3211,151700.0
2013-05-14 10:00:00,28.87,29.2,28.86,29.14,238200.0,28.3407,28.6647,28.3309,28.6058,238200.0
2013-05-14 10:30:00,29.16,29.17,29.07,29.1,238900.0,28.6254,28.6352,28.537,28.5665,238900.0
2013-05-14 11:00:00,29.09,29.12,29.05,29.09,188300.0,28.5567,28.5861,28.5174,28.5567,188300.0
2013-05-14 11:30:00,29.1,29.22,29.1,29.18,120000.0,28.5665,28.6843,28.5665,28.645,120000.0
2013-05-14 12:00:00,29.2,29.28,29.19,29.2,136500.0,28.6647,28.7432,28.6548,28.6647,136500.0
2013-05-14 12:30:00,29.2,29.29,29.2,29.26,93200.0,28.6647,28.753,28.6647,28.7236,93200.0
2013-05-14 13:00:00,29.28,29.29,29.21,29.29,84800.0,28.7432,28.753,28.6745,28.753,84800.0
2013-05-14 13:30:00,29.29,29.29,29.24,29.27,110600.0,28.753,28.753,28.7039,28.7334,110600.0
2013-05-14 14:00:00,29.27,29.27,29.21,29.25,122400.0,28.7334,28.7334,28.6745,28.7137,122400.0
2013-05-14 14:30:00,29.24,29.32,29.23,29.32,223300.0,28.7039,28.7825,28.6941,28.7825,223300.0
2013-05-14 15:00:00,29.31,29.35,29.28,29.28,232200.0,28.7726,28.8119,28.7432,28.7432,232200.0
2013-05-14 15:30:00,29.29,29.41,29.28,29.4,359400.0,28.753,28.8708,28.7432,28.861,359400.0
2013-05-15 09:30:00,29.39,29.39,29.12,29.26,207600.0,28.8512,28.8512,28.5861,28.7236,207600.0
2013-05-15 10:00:00,29.28,29.55,29.27,29.47,159100.0,28.7432,29.0082,28.7334,28.9297,159100.0
2013-05-15 10:30:00,29.46,29.51,29.39,29.5,123900.0,28.9199,28.969,28.8512,28.9592,123900.0
2013-05-15 11:00:00,29.51,29.69,29.51,29.62,105800.0,28.969,29.1457,28.969,29.077,105800.0
2013-05-15 11:30:00,29.62,29.74,29.62,29.66,94700.0,29.077,29.1948,29.077,29.1162,94700.0
2013-05-15 12:00:00,29.67,29.82,29.66,29.79,96400.0,29.126,29.2733,29.1162,29.2438,96400.0
2013-05-15 12:30:00,29.79,29.85,29.78,29.8,83400.0,29.2438,29.3027,29.234,29.2537,83400.0
2013-05-15 13:00:00,29.8,29.85,29.78,29.84,90800.0,29.2537,29.3027,29.234,29.2929,90800.0
2013-05-15 13:30:00,29.85,29.85,29.77,29.8,70800.0,29.3027,29.3027,29.2242,29.2537,70800.0
2013-05-15 14:00:00,29.79,29.82,29.7,29.73,161100.0,29.2438,29.2733,29.1555,29.1849,161100.0
2013-05-15 14:30:00,29.74,29.76,29.65,29.7,111100.0,29.1948,29.2144,29.1064,29.1555,111100.0
2013-05-15 15:00:00,29.7,29.77,29.65,29.74,146500.0,29.1555,29.2242,29.1064,29.1948,146500.0
2013-05-15 15:30:00,29.75,29.8,29.73,29.79,302800.0,29.2046,29.2537,29.1849,29.2438,302800.0
2013-05-16 09:30:00,29.7,29.8,29.61,29.72,90800.0,29.1555,29.2537,29.0671,29.1751,90800.0
2013-05-16 10:00:00,29.73,29.78,29.63,29.73,107700.0,29.1849,29.234,29.0868,29.1849,107700.0
2013-05-16 10:30:00,29.74,29.79,29.71,29.79,63000.0,29.1948,29.2438,29.1653,29.2438,63000.0
2013-05-16 11:00:00,29.77,29.82,29.71,29.72,57800.0,29.2242,29.2733,29.1653,29.1751,57800.0
2013-05-16 11:30:00,29.7,29.78,29.7,29.76,43100.0,29.1555,29.234,29.1555,29.2144,43100.0
2013-05-16 12:00:00,29.75,29.85,29.75,29.77,63200.0,29.2046,29.3027,29.2046,29.2242,63200.0
2013-05-16 12:30:00,29.77,29.81,29.66,29.81,88300.0,29.2242,29.2635,29.1162,29.2635,88300.0
2013-05-16 13:00:00,29.8,29.83,29.78,29.8,53200.0,29.2537,29.2831,29.234,29.2537,53200.0
2013-05-16 13:30:00,29.8,29.8,29.74,29.78,55500.0,29.2537,29.2537,29.1948,29.234,55500.0
2013-05-16 14:00:00,29.78,29.89,29.78,29.85,98300.0,29.234,29.342,29.234,29.3027,98300.0
2013-05-16 14:30:00,29.85,29.87,29.72,29.72,58000.0,29.3027,29.3224,29.1751,29.1751,58000.0
2013-05-16 15:00:00,29.72,29.79,29.71,29.72,128800.0,29.1751,29.2438,29.1653,29.1751,128800.0
2013-05-16 15:30:00,29.71,29.81,29.66,29.73,336300.0,29.1653,29.2635,29.1162,29.1849,336300.0
2013-05-17 09:30:00,29.8,30.0,29.74,29.98,226200.0,29.2537,29.45,29.1948,29.4304,226200.0
2013-05-17 10:00:00,29.97,30.22,29.93,30.21,281300.0,29.4205,29.666,29.3813,29.6561,281300.0
2013-05-17 10:30:00,30.2,30.22,30.04,30.07,107700.0,29.6463,29.666,29.4893,29.5187,107700.0
2013-05-17 11:00:00,30.06,30.11,29.92,29.93,119200.0,29.5089,29.558,29.3715,29.3813,119200.0
2013-05-17 11:30:00,29.94,29.94,29.85,29.86,56200.0,29.3911,29.3911,29.3027,29.3126,56200.0
2013-05-17 12:00:00,29.87,29.9,29.79,29.9,79300.0,29.3224,29.3518,29.2438,29.3518,79300.0
2013-05-17 12:30:00,29.9,29.92,29.77,29.83,90400.0,29.3518,29.3715,29.2242,29.2831,90400.0
2013-05-17 13:00:00,29.83,29.9,29.83,29.89,61400.0,29.2831,29.3518,29.2831,29.342,61400.0
2013-05-17 13:30:00,29.9,29.99,29.9,29.95,67000.0,29.3518,29.4402,29.3518,29.4009,67000.0
2013-05-17 14:00:00,29.94,29.94,29.86,29.9,111500.0,29.3911,29.3911,29.3126,29.3518,111500.0
2013-05-17 14:30:00,29.9,30.03,29.89,30.02,96300.0,29.3518,29.4794,29.342,29.4696,96300.0
2013-05-17 15:00:00,30.02,30.08,29.96,30.03,147100.0,29.4696,29.5285,29.4107,29.4794,147100.0
2013-05-17 15:30:00,30.03,30.22,30.03,30.21,542100.0,29.4794,29.666,29.4794,29.6561,542100.0
2013-05-20 09:30:00,30.1,30.49,30.1,30.47,138500.0,29.5482,29.931,29.5482,29.9114,138500.0
2013-05-20 10:00:00,30.47,30.49,30.31,30.31,131800.0,29.9114,29.931,29.7543,29.7543,131800.0
2013-05-20 10:30:00,30.31,30.55,30.28,30.39,138900.0,29.7543,29.9899,29.7249,29.8328,138900.0
2013-05-20 11:00:00,30.39,30.41,30.31,30.33,83100.0,29.8328,29.8525,29.7543,29.7739,83100.0
2013-05-20 11:30:00,30.33,30.42,30.3,30.41,189900.0,29.7739,29.8623,29.7445,29.8525,189900.0
2013-05-20 12:00:00,30.4,30.46,30.33,30.33,79300.0,29.8427,29.9016,29.7739,29.7739,79300.0
2013-05-20 12:30:00,30.33,30.4,30.3,30.4,55300.0,29.7739,29.8427,29.7445,29.8427,55300.0
2013-05-20 13:00:00,30.4,30.42,30.32,30.32,82500.0,29.8427,29.8623,29.7641,29.7641,82500.0
2013-05-20 13:30:00,30.32,30.36,30.21,30.35,84100.0,29.7641,29.8034,29.6561,29.7936,84100.0
2013-05-20 14:00:00,30.35,30.45,30.28,30.44,96200.0,29.7936,29.8917,29.7249,29.8819,96200.0
2013-05-20 14:30:00,30.45,30.46,30.33,30.33,115000.0,29.8917,29.9016,29.7739,29.7739,115000.0
2013-05-20 15:00:00,30.34,30.36,30.29,30.32,149300.0,29.7838,29.8034,29.7347,29.7641,149300.0
2013-05-20 15:30:00,30.32,30.34,30.26,30.29,271800.0,29.7641,29.7838,29.7052,29.7347,271800.0
2013-05-21 09:30:00,30.27,30.42,30.2,30.2,66000.0,29.715,29.8623,29.6463,29.6463,66000.0
2013-05-21 10:00:00,30.18,30.21,30.07,30.14,67400.0,29.6267,29.6561,29.5187,29.5874,67400.0
2013-05-21 10:30:00,30.13,30.15,30.01,30.08,93700.0,29.5776,29.5972,29.4598,29.5285,93700.0
2013-05-21 11:00:00,30.06,30.21,30.06,30.16,49800.0,29.5089,29.6561,29.5089,29.6071,49800.0
2013-05-21 11:30:00,30.17,30.3,30.17,30.27,67900.0,29.6169,29.7445,29.6169,29.715,67900.0
2013-05-21 12:00:00,30.27,30.35,30.27,30.29,37300.0,29.715,29.7936,29.715,29.7347,37300.0
2013-05-21 12:30:00,30.29,30.3,30.22,30.28,60200.0,29.7347,29.7445,29.666,29.7249,60200.0
2013-05-21 13:00:00,30.27,30.46,30.25,30.46,131700.0,29.715,29.9016,29.6954,29.9016,131700.0
2013-05-21 13:30:00,30.47,30.47,30.37,30.44,116600.0,29.9114,29.9114,29.8132,29.8819,116600.0
2013-05-21 14:00:00,30.44,30.5,30.42,30.42,65200.0,29.8819,29.9408,29.8623,29.8623,65200.0
2013-05-21 14:30:00,30.42,30.42,30.24,30.24,138700.0,29.8623,29.8623,29.6856,29.6856,138700.0
2013-05-21 15:00:00,30.24,30.25,30.13,30.14,226800.0,29.6856,29.6954,29.5776,29.5874,226800.0
2013-05-21 15:30:00,30.14,30.16,30.03,30.05,396100.0,29.5874,29.6071,29.4794,29.4991,396100.0
2013-05-22 09:30:00,30.17,30.29,30.14,30.15,84500.0,29.6169,29.7347,29.5874,29.5972,84500.0
2013-05-22 10:00:00,30.14,30.44,30.12,30.22,257900.0,29.5874,29.8819,29.5678,29.666,257900.0
2013-05-22 10:30:00,30.2,30.23,30.03,30.11,144000.0,29.6463,29.6758,29.4794,29.558,144000.0
2013-05-22 11:00:00,30.12,30.2,30.02,30.13,127700.0,29.5678,29.6463,29.4696,29.5776,127700.0
2013-05-22 11:30:00,30.15,30.26,30.12,30.21,80000.0,29.5972,29.7052,29.5678,29.6561,80000.0
2013-05-22 12:00:00,30.2,30.22,30.01,30.05,68100.0,29.6463,29.666,29.4598,29.4991,68100.0
2013-05-22 12:30:00,30.04,30.07,29.91,30.07,98100.0,29.4893,29.5187,29.3616,29.5187,98100.0
2013-05-22 13:00:00,30.08,30.08,29.71,29.79,121200.0,29.5285,29.5285,29.1653,29.2438,121200.0
2013-05-22 13:30:00,29.79,29.87,29.74,29.81,74600.0,29.2438,29.3224,29.1948,29.2635,74600.0
2013-05-22 14:00:00,29.81,29.86,29.45,29.57,218200.0,29.2635,29.3126,28.9101,29.0279,218200.0
2013-05-22 14:30:00,29.56,29.61,29.42,29.61,128400.0,29.0181,29.0671,28.8806,29.0671,128400.0
2013-05-22 15:00:00,29.61,29.61,29.27,29.27,181200.0,29.0671,29.0671,28.7334,28.7334,181200.0
2013-05-22 15:30:00,29.26,29.44,29.26,29.41,273800.0,28.7236,28.9003,28.7236,28.8708,273800.0
2013-05-23 09:30:00,29.09,29.31,29.06,29.18,83500.0,28.5567,28.7726,28.5272,28.645,83500.0
2013-05-23 10:00:00,29.19,29.51,29.19,29.37,91000.0,28.6548,28.969,28.6548,28.8315,91000.0
2013-05-23 10:30:00,29.36,29.41,29.23,29.33,51200.0,28.8217,28.8708,28.6941,28.7923,51200.0
2013-05-23 11:00:00,29.34,29.54,29.34,29.38,64000.0,28.8021,28.9984,28.8021,28.8414,64000.0
2013-05-23 11:30:00,29.39,29.42,29.24,29.32,72300.0,28.8512,28.8806,28.7039,28.7825,72300.0
2013-05-23 12:00:00,29.33,29.41,29.28,29.29,84800.0,28.7923,28.8708,28.7432,28.753,84800.0
2013-05-23 12:30:00,29.3,29.31,29.22,29.31,43700.0,28.7628,28.7726,28.6843,28.7726,43700.0
2013-05-23 13:00:00,29.31,29.34,29.22,29.24,47300.0,28.7726,28.8021,28.6843,28.7039,47300.0
2013-05-23 13:30:00,29.24,29.35,29.24,29.35,73800.0,28.7039,28.8119,28.7039,28.8119,73800.0
2013-05-23 14:00:00,29.36,29.45,29.3,29.38,123900.0,28.8217,28.9101,28.7628,28.8414,123900.0
2013-05-23 14:30:00,29.38,29.39,29.3,29.31,99600.0,28.8414,28.8512,28.7628,28.7726,99600.0
2013-05-23 15:00:00,29.32,29.34,29.27,29.31,92700.0,28.7825,28.8021,28.7334,28.7726,92700.0
2013-05-23 15:30:00,29.32,29.34,29.26,29.29,309700.0,28.7825,28.8021,28.7236,28.753,309700.0
2013-05-24 09:30:00,29.11,29.13,28.93,28.96,89700.0,28.5763,28.5959,28.3996,28.4291,89700.0
2013-05-24 10:00:00,28.94,28.95,28.71,28.78,128300.0,28.4094,28.4192,28.1836,28.2524,128300.0
2013-05-24 10:30:00,28.78,28.93,28.78,28.79,51600.0,28.2524,28.3996,28.2524,28.2622,51600.0
2013-05-24 11:00:00,28.8,28.83,28.75,28.78,41200.0,28.272,28.3014,28.2229,28.2524,41200.0
2013-05-24 11:30:00,28.78,28.82,28.75,28.76,47000.0,28.2524,28.2916,28.2229,28.2327,47000.0
2013-05-24 12:00:00,28.75,28.77,28.63,28.65,151200.0,28.2229,28.2425,28.1051,28.1247,151200.0
2013-05-24 12:30:00,28.65,28.68,28.57,28.66,86700.0,28.1247,28.1542,28.0462,28.1346,86700.0
2013-05-24 13:00:00,28.67,28.89,28.67,28.87,61800.0,28.1444,28.3603,28.1444,28.3407,61800.0
2013-05-24 13:30:00,28.89,28.9,28.8,28.81,61800.0,28.3603,28.3702,28.272,28.2818,61800.0
2013-05-24 14:00:00,28.82,28.91,28.79,28.85,65000.0,28.2916,28.38,28.2622,28.3211,65000.0
2013-05-24 14:30:00,28.85,28.86,28.8,28.83,81600.0,28.3211,28.3309,28.272,28.3014,81600.0
2013-05-24 15:00:00,28.83,28.87,28.81,28.82,61400.0,28.3014,28.3407,28.2818,28.2916,61400.0
2013-05-24 15:30:00,28.82,28.87,28.81,28.87,245300.0,28.2916,28.3407,28.2818,28.3407,245300.0
2013-05-28 09:30:00,29.21,29.25,29.05,29.22,155500.0,28.6745,28.7137,28.5174,28.6843,155500.0
2013-05-28 10:00:00,29.23,29.24,29.05,29.08,106900.0,28.6941,28.7039,28.5174,28.5469,106900.0
2013-05-28 10:30:00,29.08,29.12,28.96,28.96,78300.0,28.5469,28.5861,28.4291,28.4291,78300.0
2013-05-28 11:00:00,28.97,28.97,28.76,28.82,178900.0,28.4389,28.4389,28.2327,28.2916,178900.0
2013-05-28 11:30:00,28.82,28.83,28.71,28.71,135800.0,28.2916,28.3014,28.1836,28.1836,135800.0
2013-05-28 12:00:00,28.72,28.91,28.72,28.86,36800.0,28.1935,28.38,28.1935,28.3309,36800.0
2013-05-28 12:30:00,28.85,28.94,28.83,28.93,30400.0,28.3211,28.4094,28.3014,28.3996,30400.0
2013-05-28 13:00:00,28.94,28.96,28.84,28.84,87000.0,28.4094,28.4291,28.3113,28.3113,87000.0
2013-05-28 13:30:00,28.85,28.86,28.72,28.73,68600.0,28.3211,28.3309,28.1935,28.2033,68600.0
2013-05-28 14:00:00,28.73,28.76,28.65,28.76,65100.0,28.2033,28.2327,28.1247,28.2327,65100.0
2013-05-28 14:30:00,28.75,28.8,28.74,28.79,51600.0,28.2229,28.272,28.2131,28.2622,51600.0
2013-05-28 15:00:00,28.79,28.84,28.78,28.82,80700.0,28.2622,28.3113,28.2524,28.2916,80700.0
2013-05-28 15:30:00,28.82,28.91,28.81,28.87,193900.0,28.2916,28.38,28.2818,28.3407,193900.0
2013-05-29 09:30:00,28.77,28.77,28.4,28.47,82000.0,28.2425,28.2425,27.8793,27.948,82000.0
2013-05-29 10:00:00,28.48,28.74,28.47,28.6,64900.0,27.9579,28.2131,27.948,28.0757,64900.0
2013-05-29 10:30:00,28.59,28.61,28.45,28.45,40600.0,28.0658,28.0855,27.9284,27.9284,40600.0
2013-05-29 11:00:00,28.46,28.62,28.41,28.6,60600.0,27.9382,28.0953,27.8891,28.0757,60600.0
2013-05-29 11:30:00,28.6,28.61,28.52,28.57,51300.0,28.0757,28.0855,27.9971,28.0462,51300.0
2013-05-29 12:00:00,28.57,28.69,28.56,28.67,57200.0,28.0462,28.164,28.0364,28.1444,57200.0
2013-05-29 12:30:00,28.68,28.68,28.51,28.51,35400.0,28.1542,28.1542,27.9873,27.9873,35400.0
2013-05-29 13:00:00,28.52,28.53,28.44,28.5,55600.0,27.9971,28.0069,27.9186,27.9775,55600.0
2013-05-29 13:30:00,28.51,28.63,28.49,28.62,44200.0,27.9873,28.1051,27.9677,28.0953,44200.0
2013-05-29 14:00:00,28.62,28.67,28.6,28.61,33500.0,28.0953,28.1444,28.0757,28.0855,33500.0
2013-05-29 14:30:00,28.61,28.63,28.54,28.55,39500.0,28.0855,28.1051,28.0168,28.0266,39500.0
2013-05-29 15:00:00,28.54,28.57,28.48,28.57,51300.0,28.0168,28.0462,27.9579,28.0462,51300.0
2013-05-29 15:30:00,28.58,28.65,28.49,28.52,195400.0,28.056,28.1247,27.9677,27.9971,195400.0
2013-05-30 09:30:00,28.61,28.78,28.54,28.62,61800.0,28.0855,28.2524,28.0168,28.0953,61800.0
2013-05-30 10:00:00,28.61,28.66,28.43,28.48,166400.0,28.0855,28.1346,27.9088,27.9579,166400.0
2013-05-30 10:30:00,28.48,28.63,28.46,28.6,65600.0,27.9579,28.1051,27.9382,28.0757,65600.0
2013-05-30 11:00:00,28.61,28.63,28.5,28.58,60600.0,28.0855,28.1051,27.9775,28.056,60600.0
2013-05-30 11:30:00,28.58,28.59,28.51,28.56,62500.0,28.056,28.0658,27.9873,28.0364,62500.0
2013-05-30 12:00:00,28.55,28.63,28.54,28.61,53700.0,28.0266,28.1051,28.0168,28.0855,53700.0
2013-05-30 12:30:00,28.63,28.65,28.54,28.6,46000.0,28.1051,28.1247,28.0168,28.0757,46000.0
2013-05-30 13:00:00,28.61,28.62,28.57,28.62,46700.0,28.0855,28.0953,28.0462,28.0953,46700.0
2013-05-30 13:30:00,28.62,28.64,28.62,28.64,45900.0,28.0953,28.1149,28.0953,28.1149,45900.0
2013-05-30 14:00:00,28.64,28.69,28.59,28.69,76200.0,28.1149,28.164,28.0658,28.164,76200.0
2013-05-30 14:30:00,28.69,28.77,28.63,28.75,100400.0,28.164,28.2425,28.1051,28.2229,100400.0
2013-05-30 15:00:00,28.74,28.75,28.68,28.69,91800.0,28.2131,28.2229,28.1542,28.164,91800.0
2013-05-30 15:30:00,28.69,28.7,28.53,28.58,199300.0,28.164,28.1738,28.0069,28.056,199300.0
2013-05-31 09:30:00,28.41,28.51,28.31,28.34,111100.0,27.8891,27.9873,27.791,27.8204,111100.0
2013-05-31 10:00:00,28.35,28.59,28.34,28.58,80500.0,27.8302,28.0658,27.8204,28.056,80500.0
2013-05-31 10:30:00,28.58,28.71,28.57,28.59,132300.0,28.056,28.1836,28.0462,28.0658,132300.0
2013-05-31 11:00:00,28.58,28.76,28.57,28.7,58200.0,28.056,28.2327,28.0462,28.1738,58200.0
2013-05-31 11:30:00,28.7,28.73,28.66,28.66,71700.0,28.1738,28.2033,28.1346,28.1346,71700.0
2013-05-31 12:00:00,28.67,28.67,28.58,28.61,60200.0,28.1444,28.1444,28.056,28.0855,60200.0
2013-05-31 12:30:00,28.61,28.63,28.58,28.63,44500.0,28.0855,28.1051,28.056,28.1051,44500.0
2013-05-31 13:00:00,28.63,28.73,28.62,28.7,71200.0,28.1051,28.2033,28.0953,28.1738,71200.0
2013-05-31 13:30:00,28.7,28.72,28.66,28.7,70100.0,28.1738,28.1935,28.1346,28.1738,70100.0
2013-05-31 14:00:00,28.7,28.7,28.63,28.64,80300.0,28.1738,28.1738,28.1051,28.1149,80300.0
2013-05-31 14:30:00,28.63,28.65,28.44,28.46,142000.0,28.1051,28.1247,27.9186,27.9382,142000.0
2013-05-31 15:00:00,28.46,28.61,28.45,28.58,151500.0,27.9382,28.0855,27.9284,28.056,151500.0
2013-05-31 15:30:00,28.59,28.61,28.36,28.36,355800.0,28.0658,28.0855,27.8401,27.8401,355800.0
2013-06-03 09:30:00,28.32,28.37,28.23,28.26,118200.0,27.8008,27.8499,27.7124,27.7419,118200.0
2013-06-03 10:00:00,28.24,28.32,28.08,28.08,221500.0,27.7223,27.8008,27.5652,27.5652,221500.0
2013-06-03 10:30:00,28.07,28.08,27.76,27.77,177100.0,27.5554,27.5652,27.2511,27.2609,177100.0
2013-06-03 11:00:00,27.75,27.83,27.63,27.66,110200.0,27.2412,27.3198,27.1234,27.1529,110200.0
2013-06-03 11:30:00,27.66,27.85,27.57,27.83,159000.0,27.1529,27.3394,27.0645,27.3198,159000.0
2013-06-03 12:00:00,27.83,27.87,27.77,27.84,87900.0,27.3198,27.359,27.2609,27.3296,87900.0
2013-06-03 12:30:00,27.84,27.84,27.71,27.74,143600.0,27.3296,27.3296,27.202,27.2314,143600.0
2013-06-03 13:00:00,27.74,27.81,27.69,27.79,156300.0,27.2314,27.3001,27.1823,27.2805,156300.0
2013-06-03 13:30:00,27.8,27.89,27.8,27.84,171200.0,27.2903,27.3787,27.2903,27.3296,171200.0
2013-06-03 14:00:00,27.85,27.93,27.83,27.85,151200.0,27.3394,27.4179,27.3198,27.3394,151200.0
2013-06-03 14:30:00,27.85,27.97,27.78,27.96,127600.0,27.3394,27.4572,27.2707,27.4474,127600.0
2013-06-03 15:00:00,27.97,28.09,27.92,28.03,163500.0,27.4572,27.575,27.4081,27.5161,163500.0
2013-06-03 15:30:00,28.03,28.16,27.99,28.15,465100.0,27.5161,27.6437,27.4768,27.6339,465100.0
2013-06-04 09:30:00,28.11,28.19,27.82,27.85,168700.0,27.5946,27.6732,27.31,27.3394,168700.0
2013-06-04 10:00:00,27.85,27.85,27.59,27.61,194600.0,27.3394,27.3394,27.0842,27.1038,194600.0
2013-06-04 10:30:00,27.61,27.77,27.58,27.58,220600.0,27.1038,27.2609,27.0744,27.0744,220600.0
2013-06-04 11:00:00,27.57,27.7,27.54,27.67,262400.0,27.0645,27.1922,27.0351,27.1627,262400.0
2013-06-04 11:30:00,27.68,27.69,27.52,27.55,150000.0,27.1725,27.1823,27.0155,27.0449,150000.0
2013-06-04 12:00:00,27.55,27.56,27.14,27.2,322700.0,27.0449,27.0547,26.6424,26.7013,322700.0
2013-06-04 12:30:00,27.2,27.25,27.16,27.25,403200.0,26.7013,26.7504,26.6621,26.7504,403200.0
2013-06-04 13:00:00,27.24,27.24,27.06,27.09,285000.0,26.7406,26.7406,26.5639,26.5933,285000.0
2013-06-04 13:30:00,27.09,27.12,26.96,26.99,250800.0,26.5933,26.6228,26.4657,26.4952,250800.0
2013-06-04 14:00:00,26.98,27.0,26.67,26.87,598600.0,26.4854,26.505,26.181,26.3774,598600.0
2013-06-04 14:30:00,26.88,27.12,26.86,26.98,341200.0,26.3872,26.6228,26.3676,26.4854,341200.0
2013-06-04 15:00:00,26.97,27.11,26.95,27.1,639800.0,26.4755,26.613,26.4559,26.6032,639800.0
2013-06-04 15:30:00,27.11,27.26,27.08,27.14,593500.0,26.613,26.7602,26.5835,26.6424,593500.0
2013-06-05 09:30:00,26.98,27.28,26.63,27.02,339800.0,26.4854,26.7799,26.1418,26.5246,339800.0
2013-06-05 10:00:00,27.01,27.25,26.97,27.19,385500.0,26.5148,26.7504,26.4755,26.6915,385500.0
2013-06-05 10:30:00,27.19,27.33,27.1,27.3,197700.0,26.6915,26.8289,26.6032,26.7995,197700.0
2013-06-05 11:00:00,27.3,27.32,27.14,27.2,306300.0,26.7995,26.8191,26.6424,26.7013,306300.0
2013-06-05 11:30:00,27.19,27.2,27.07,27.11,144800.0,26.6915,26.7013,26.5737,26.613,144800.0
2013-06-05 12:00:00,27.1,27.25,26.98,27.23,154100.0,26.6032,26.7504,26.4854,26.7308,154100.0
2013-06-05 12:30:00,27.22,27.23,27.03,27.05,183300.0,26.721,26.7308,26.5344,26.5541,183300.0
2013-06-05 13:00:00,27.05,27.23,27.04,27.21,139800.0,26.5541,26.7308,26.5443,26.7111,139800.0
2013-06-05 13:30:00,27.22,27.25,27.14,27.18,136200.0,26.721,26.7504,26.6424,26.6817,136200.0
2013-06-05 14:00:00,27.17,27.19,27.1,27.1,162600.0,26.6719,26.6915,26.6032,26.6032,162600.0
2013-06-05 14:30:00,27.1,27.18,27.05,27.08,459000.0,26.6032,26.6817,26.5541,26.5835,459000.0
2013-06-05 15:00:00,27.08,27.09,26.98,27.05,192500.0,26.5835,26.5933,26.4854,26.5541,192500.0
2013-06-05 15:30:00,27.05,27.12,26.91,26.92,479500.0,26.5541,26.6228,26.4166,26.4265,479500.0
2013-06-06 09:30:00,26.89,27.07,26.76,27.01,131300.0,26.397,26.5737,26.2694,26.5148,131300.0
2013-06-06 10:00:00,27.01,27.02,26.86,26.98,128800.0,26.5148,26.5246,26.3676,26.4854,128800.0
2013-06-06 10:30:00,26.98,27.0,26.84,26.93,176900.0,26.4854,26.505,26.3479,26.4363,176900.0
2013-06-06 11:00:00,26.95,26.99,26.86,26.99,114900.0,26.4559,26.4952,26.3676,26.4952,114900.0
2013-06-06 11:30:00,26.99,27.14,26.97,27.03,161500.0,26.4952,26.6424,26.4755,26.5344,161500.0
2013-06-06 12:00:00,27.04,27.1,26.95,26.98,315500.0,26.5443,26.6032,26.4559,26.4854,315500.0
2013-06-06 12:30:00,26.99,27.15,26.98,27.05,236600.0,26.4952,26.6522,26.4854,26.5541,236600.0
2013-06-06 13:00:00,27.06,27.32,27.05,27.32,124400.0,26.5639,26.8191,26.5541,26.8191,124400.0
2013-06-06 13:30:00,27.32,27.48,27.3,27.38,463500.0,26.8191,26.9762,26.7995,26.878,463500.0
2013-06-06 14:00:00,27.38,27.39,27.28,27.38,168700.0,26.878,26.8878,26.7799,26.878,168700.0
2013-06-06 14:30:00,27.39,27.39,27.26,27.33,231000.0,26.8878,26.8878,26.7602,26.8289,231000.0
2013-06-06 15:00:00,27.34,27.41,27.32,27.34,268300.0,26.8388,26.9075,26.8191,26.8388,268300.0
2013-06-06 15:30:00,27.35,27.38,27.28,27.3,526800.0,26.8486,26.878,26.7799,26.7995,526800.0
2013-06-07 09:30:00,27.48,27.57,27.33,27.51,186900.0,26.9762,27.0645,26.8289,27.0056,186900.0
2013-06-07 10:00:00,27.52,27.7,27.49,27.6,118400.0,27.0155,27.1922,26.986,27.094,118400.0
2013-06-07 10:30:00,27.61,27.61,27.47,27.53,102500.0,27.1038,27.1038,26.9664,27.0253,102500.0
2013-06-07 11:00:00,27.53,27.68,27.52,27.67,228200.0,27.0253,27.1725,27.0155,27.1627,228200.0
2013-06-07 11:30:00,27.67,27.71,27.65,27.68,201400.0,27.1627,27.202,27.1431,27.1725,201400.0
2013-06-07 12:00:00,27.68,27.7,27.59,27.64,117700.0,27.1725,27.1922,27.0842,27.1333,117700.0
2013-06-07 12:30:00,27.64,27.65,27.52,27.58,68200.0,27.1333,27.1431,27.0155,27.0744,68200.0
2013-06-07 13:00:00,27.58,27.64,27.57,27.57,61400.0,27.0744,27.1333,27.0645,27.0645,61400.0
2013-06-07 13:30:00,27.57,27.64,27.56,27.56,112800.0,27.0645,27.1333,27.0547,27.0547,112800.0
2013-06-07 14:00:00,27.56,27.58,27.41,27.46,99100.0,27.0547,27.0744,26.9075,26.9566,99100.0
2013-06-07 14:30:00,27.46,27.61,27.43,27.6,72200.0,26.9566,27.1038,26.9271,27.094,72200.0
2013-06-07 15:00:00,27.59,27.64,27.57,27.61,176100.0,27.0842,27.1333,27.0645,27.1038,176100.0
2013-06-07 15:30:00,27.6,27.72,27.6,27.65,280600.0,27.094,27.2118,27.094,27.1431,280600.0
2013-06-10 09:30:00,27.6,27.69,27.09,27.12,213600.0,27.094,27.1823,26.5933,26.6228,213600.0
2013-06-10 10:00:00,27.12,27.22,27.06,27.16,148400.0,26.6228,26.721,26.5639,26.6621,148400.0
2013-06-10 10:30:00,27.17,27.17,27.1,27.15,157900.0,26.6719,26.6719,26.6032,26.6522,157900.0
2013-06-10 11:00:00,27.15,27.16,27.09,27.12,143200.0,26.6522,26.6621,26.5933,26.6228,143200.0
2013-06-10 11:30:00,27.12,27.17,27.09,27.12,214100.0,26.6228,26.6719,26.5933,26.6228,214100.0
2013-06-10 12:00:00,27.13,27.17,27.06,27.07,121400.0,26.6326,26.6719,26.5639,26.5737,121400.0
2013-06-10 12:30:00,27.07,27.13,27.05,27.07,139600.0,26.5737,26.6326,26.5541,26.5737,139600.0
2013-06-10 13:00:00,27.07,27.08,26.94,27.0,205800.0,26.5737,26.5835,26.4461,26.505,205800.0
2013-06-10 13:30:00,27.0,27.04,26.97,27.02,332300.0,26.505,26.5443,26.4755,26.5246,332300.0
2013-06-10 14:00:00,27.03,27.21,27.03,27.18,108600.0,26.5344,26.7111,26.5344,26.6817,108600.0
2013-06-10 14:30:00,27.18,27.23,27.11,27.22,79200.0,26.6817,26.7308,26.613,26.721,79200.0
2013-06-10 15:00:00,27.22,27.3,27.21,27.28,119600.0,26.721,26.7995,26.7111,26.7799,119600.0
2013-06-10 15:30:00,27.28,27.28,27.2,27.24,249500.0,26.7799,26.7799,26.7013,26.7406,249500.0
2013-06-11 09:30:00,26.94,27.06,26.86,27.0,110600.0,26.4461,26.5639,26.3676,26.505,110600.0
2013-06-11 10:00:00,26.98,27.07,26.88,27.01,84700.0,26.4854,26.5737,26.3872,26.5148,84700.0
2013-06-11 10:30:00,27.0,27.08,26.98,27.03,76300.0,26.505,26.5835,26.4854,26.5344,76300.0
2013-06-11 11:00:00,27.03,27.1,26.96,27.07,81600.0,26.5344,26.6032,26.4657,26.5737,81600.0
2013-06-11 11:30:00,27.06,27.13,27.04,27.04,58300.0,26.5639,26.6326,26.5443,26.5443,58300.0
2013-06-11 12:00:00,27.04,27.14,27.03,27.09,28400.0,26.5443,26.6424,26.5344,26.5933,28400.0
2013-06-11 12:30:00,27.09,27.15,27.04,27.06,57100.0,26.5933,26.6522,26.5443,26.5639,57100.0
2013-06-11 13:00:00,27.07,27.11,26.97,26.98,57200.0,26.5737,26.613,26.4755,26.4854,57200.0
2013-06-11 13:30:00,26.97,26.97,26.82,26.82,73600.0,26.4755,26.4755,26.3283,26.3283,73600.0
2013-06-11 14:00:00,26.82,26.86,26.8,26.84,121700.0,26.3283,26.3676,26.3087,26.3479,121700.0
2013-06-11 14:30:00,26.84,26.94,26.83,26.88,118800.0,26.3479,26.4461,26.3381,26.3872,118800.0
2013-06-11 15:00:00,26.88,26.92,26.77,26.79,184900.0,26.3872,26.4265,26.2792,26.2988,184900.0
2013-06-11 15:30:00,26.78,26.84,26.75,26.75,277100.0,26.289,26.3479,26.2596,26.2596,277100.0
2013-06-12 09:30:00,27.0,27.0,26.76,26.8,99300.0,26.505,26.505,26.2694,26.3087,99300.0
2013-06-12 10:00:00,26.8,26.81,26.71,26.8,302600.0,26.3087,26.3185,26.2203,26.3087,302600.0
2013-06-12 10:30:00,26.79,26.81,26.5,26.51,221800.0,26.2988,26.3185,26.0142,26.024,221800.0
2013-06-12 11:00:00,26.52,26.52,26.43,26.46,289100.0,26.0338,26.0338,25.9454,25.9749,289100.0
2013-06-12 11:30:00,26.46,26.51,26.3,26.3,117000.0,25.9749,26.024,25.8178,25.8178,117000.0
2013-06-12 12:00:00,26.3,26.43,26.29,26.35,91600.0,25.8178,25.9454,25.808,25.8669,91600.0
2013-06-12 12:30:00,26.34,26.36,26.28,26.33,99800.0,25.8571,25.8767,25.7982,25.8473,99800.0
2013-06-12 13:00:00,26.33,26.49,26.33,26.38,122600.0,25.8473,26.0043,25.8473,25.8964,122600.0
2013-06-12 13:30:00,26.39,26.43,26.32,26.39,132700.0,25.9062,25.9454,25.8375,25.9062,132700.0
2013-06-12 14:00:00,26.4,26.44,26.27,26.32,179200.0,25.916,25.9553,25.7884,25.8375,179200.0
2013-06-12 14:30:00,26.32,26.33,26.22,26.23,137900.0,25.8375,25.8473,25.7393,25.7491,137900.0
2013-06-12 15:00:00,26.24,26.28,26.2,26.23,117900.0,25.7589,25.7982,25.7197,25.7491,117900.0
2013-06-12 15:30:00,26.23,26.28,26.16,26.23,246100.0,25.7491,25.7982,25.6804,25.7491,246100.0
2013-06-13 09:30:00,26.18,26.2,26.01,26.03,184900.0,25.7,25.7197,25.5331,25.5528,184900.0
2013-06-13 10:00:00,26.04,26.13,26.01,26.05,211800.0,25.5626,25.6509,25.5331,25.5724,211800.0
2013-06-13 10:30:00,26.04,26.1,25.96,26.0,200200.0,25.5626,25.6215,25.4841,25.5233,200200.0
2013-06-13 11:00:00,25.99,26.01,25.77,25.88,355300.0,25.5135,25.5331,25.2975,25.4055,355300.0
2013-06-13 11:30:00,25.89,26.03,25.85,26.0,340100.0,25.4153,25.5528,25.3761,25.5233,340100.0
2013-06-13 12:00:00,26.0,26.07,25.99,26.05,153700.0,25.5233,25.592,25.5135,25.5724,153700.0
2013-06-13 12:30:00,26.05,26.25,26.04,26.25,200500.0,25.5724,25.7687,25.5626,25.7687,200500.0
2013-06-13 13:00:00,26.25,26.27,26.13,26.14,144300.0,25.7687,25.7884,25.6509,25.6608,144300.0
2013-06-13 13:30:00,26.13,26.15,26.05,26.08,231600.0,25.6509,25.6706,25.5724,25.6019,231600.0
2013-06-13 14:00:00,26.08,26.2,26.08,26.16,247800.0,25.6019,25.7197,25.6019,25.6804,247800.0
2013-06-13 14:30:00,26.16,26.3,26.16,26.3,175200.0,25.6804,25.8178,25.6804,25.8178,175200.0
2013-06-13 15:00:00,26.29,26.31,26.21,26.23,286900.0,25.808,25.8276,25.7295,25.7491,286900.0
2013-06-13 15:30:00,26.22,26.38,26.22,26.27,459300.0,25.7393,25.8964,25.7393,25.7884,459300.0
2013-06-14 09:30:00,26.14,26.5,26.14,26.49,107800.0,25.6608,26.0142,25.6608,26.0043,107800.0
2013-06-14 10:00:00,26.49,26.57,26.43,26.45,177100.0,26.0043,26.0829,25.9454,25.9651,177100.0
2013-06-14 10:30:00,26.45,26.51,26.38,26.39,114800.0,25.9651,26.024,25.8964,25.9062,114800.0
2013-06-14 11:00:00,26.38,26.43,26.29,26.32,213800.0,25.8964,25.9454,25.808,25.8375,213800.0
2013-06-14 11:30:00,26.31,26.43,26.27,26.43,114100.0,25.8276,25.9454,25.7884,25.9454,114100.0
2013-06-14 12:00:00,26.43,26.45,26.37,26.42,132200.0,25.9454,25.9651,25.8865,25.9356,132200.0
2013-06-14 12:30:00,26.42,26.44,26.32,26.33,123300.0,25.9356,25.9553,25.8375,25.8473,123300.0
2013-06-14 13:00:00,26.32,26.37,26.23,26.29,151600.0,25.8375,25.8865,25.7491,25.808,151600.0
2013-06-14 13:30:00,26.28,26.29,26.21,26.26,109800.0,25.7982,25.808,25.7295,25.7786,109800.0
2013-06-14 14:00:00,26.25,26.31,26.23,26.28,189200.0,25.7687,25.8276,25.7491,25.7982,189200.0
2013-06-14 14:30:00,26.27,26.34,26.2,26.2,273200.0,25.7884,25.8571,25.7197,25.7197,273200.0
2013-06-14 15:00:00,26.2,26.39,26.2,26.33,142600.0,25.7197,25.9062,25.7197,25.8473,142600.0
2013-06-14 15:30:00,26.33,26.37,26.25,26.28,422200.0,25.8473,25.8865,25.7687,25.7982,422200.0
2013-06-17 09:30:00,26.55,26.77,26.52,26.74,258300.0,26.0632,26.2792,26.0338,26.2498,258300.0
2013-06-17 10:00:00,26.74,26.83,26.66,26.7,255600.0,26.2498,26.3381,26.1712,26.2105,255600.0
2013-06-17 10:30:00,26.69,26.8,26.56,26.76,120000.0,26.2007,26.3087,26.0731,26.2694,120000.0
2013-06-17 11:00:00,26.77,26.8,26.67,26.68,69200.0,26.2792,26.3087,26.181,26.1909,69200.0
2013-06-17 11:30:00,26.68,26.71,26.54,26.59,122000.0,26.1909,26.2203,26.0534,26.1025,122000.0
2013-06-17 12:00:00,26.59,26.7,26.53,26.55,92500.0,26.1025,26.2105,26.0436,26.0632,92500.0
2013-06-17 12:30:00,26.56,26.61,26.54,26.57,111600.0,26.0731,26.1221,26.0534,26.0829,111600.0
2013-06-17 13:00:00,26.56,26.6,26.51,26.58,73400.0,26.0731,26.1123,26.024,26.0927,73400.0
2013-06-17 13:30:00,26.57,26.64,26.57,26.6,62400.0,26.0829,26.1516,26.0829,26.1123,62400.0
2013-06-17 14:00:00,26.6,26.61,26.35,26.41,176000.0,26.1123,26.1221,25.8669,25.9258,176000.0
2013-06-17 14:30:00,26.41,26.53,26.35,26.45,203300.0,25.9258,26.0436,25.8669,25.9651,203300.0
2013-06-17 15:00:00,26.45,26.52,26.42,26.51,118200.0,25.9651,26.0338,25.9356,26.024,118200.0
2013-06-17 15:30:00,26.52,26.65,26.52,26.58,246500.0,26.0338,26.1614,26.0338,26.0927,246500.0
2013-06-18 09:30:00,26.66,26.75,26.52,26.63,102800.0,26.1712,26.2596,26.0338,26.1418,102800.0
2013-06-18 10:00:00,26.63,26.76,26.63,26.7,92400.0,26.1418,26.2694,26.1418,26.2105,92400.0
2013-06-18 10:30:00,26.7,26.85,26.67,26.81,172400.0,26.2105,26.3577,26.181,26.3185,172400.0
2013-06-18 11:00:00,26.81,26.83,26.75,26.82,76700.0,26.3185,26.3381,26.2596,26.3283,76700.0
2013-06-18 11:30:00,26.84,26.88,26.8,26.83,61800.0,26.3479,26.3872,26.3087,26.3381,61800.0
2013-06-18 12:00:00,26.81,26.89,26.76,26.83,80800.0,26.3185,26.397,26.2694,26.3381,80800.0
2013-06-18 12:30:00,26.83,26.95,26.83,26.92,77800.0,26.3381,26.4559,26.3381,26.4265,77800.0
2013-06-18 13:00:00,26.92,26.94,26.87,26.9,102500.0,26.4265,26.4461,26.3774,26.4068,102500.0
2013-06-18 13:30:00,26.9,27.0,26.89,27.0,113700.0,26.4068,26.505,26.397,26.505,113700.0
2013-06-18 14:00:00,26.99,27.01,26.91,26.98,133500.0,26.4952,26.5148,26.4166,26.4854,133500.0
2013-06-18 14:30:00,26.99,27.08,26.97,27.02,114200.0,26.4952,26.5835,26.4755,26.5246,114200.0
2013-06-18 15:00:00,27.02,27.12,27.01,27.12,340500.0,26.5246,26.6228,26.5148,26.6228,340500.0
2013-06-18 15:30:00,27.12,27.14,27.07,27.12,458000.0,26.6228,26.6424,26.5737,26.6228,458000.0
2013-06-19 09:30:00,27.14,27.21,27.01,27.06,72300.0,26.6424,26.7111,26.5148,26.5639,72300.0
2013-06-19 10:00:00,27.09,27.11,27.01,27.03,82300.0,26.5933,26.613,26.5148,26.5344,82300.0
2013-06-19 10:30:00,27.04,27.17,27.04,27.12,74500.0,26.5443,26.6719,26.5443,26.6228,74500.0
2013-06-19 11:00:00,27.11,27.17,27.1,27.16,64700.0,26.613,26.6719,26.6032,26.6621,64700.0
2013-06-19 11:30:00,27.16,27.17,27.07,27.07,105800.0,26.6621,26.6719,26.5737,26.5737,105800.0
2013-06-19 12:00:00,27.07,27.17,27.07,27.17,120900.0,26.5737,26.6719,26.5737,26.6719,120900.0
2013-06-19 12:30:00,27.16,27.18,27.12,27.15,71500.0,26.6621,26.6817,26.6228,26.6522,71500.0
2013-06-19 13:00:00,27.15,27.19,27.14,27.18,63400.0,26.6522,26.6915,26.6424,26.6817,63400.0
2013-06-19 13:30:00,27.17,27.24,27.14,27.24,166200.0,26.6719,26.7406,26.6424,26.7406,166200.0
2013-06-19 14:00:00,27.24,27.28,27.12,27.21,184500.0,26.7406,26.7799,26.6228,26.7111,184500.0
2013-06-19 14:30:00,27.2,27.24,27.08,27.11,341300.0,26.7013,26.7406,26.5835,26.613,341300.0
2013-06-19 15:00:00,27.1,27.14,26.95,27.13,241900.0,26.6032,26.6424,26.4559,26.6326,241900.0
2013-06-19 15:30:00,27.14,27.14,26.93,26.96,478700.0,26.6424,26.6424,26.4363,26.4657,478700.0
2013-06-20 09:30:00,26.59,26.64,26.35,26.46,106600.0,26.1025,26.1516,25.8669,25.9749,106600.0
2013-06-20 10:00:00,26.46,26.6,26.27,26.31,236300.0,25.9749,26.1123,25.7884,25.8276,236300.0
2013-06-20 10:30:00,26.31,26.4,26.22,26.39,118500.0,25.8276,25.916,25.7393,25.9062,118500.0
2013-06-20 11:00:00,26.39,26.4,26.26,26.3,102700.0,25.9062,25.916,25.7786,25.8178,102700.0
2013-06-20 11:30:00,26.3,26.46,26.3,26.41,106800.0,25.8178,25.9749,25.8178,25.9258,106800.0
2013-06-20 12:00:00,26.42,26.47,26.38,26.38,133400.0,25.9356,25.9847,25.8964,25.8964,133400.0
2013-06-20 12:30:00,26.39,26.43,26.24,26.28,170600.0,25.9062,25.9454,25.7589,25.7982,170600.0
2013-06-20 13:00:00,26.28,26.3,26.2,26.28,132500.0,25.7982,25.8178,25.7197,25.7982,132500.0
2013-06-20 13:30:00,26.28,26.32,26.22,26.31,169000.0,25.7982,25.8375,25.7393,25.8276,169000.0
2013-06-20 14:00:00,26.32,26.32,26.13,26.13,163500.0,25.8375,25.8375,25.6509,25.6509,163500.0
2013-06-20 14:30:00,26.14,26.19,26.08,26.16,194100.0,25.6608,25.7098,25.6019,25.6804,194100.0
2013-06-20 15:00:00,26.17,26.25,26.1,26.15,172700.0,25.6902,25.7687,25.6215,25.6706,172700.0
2013-06-20 15:30:00,26.15,26.25,26.08,26.16,356800.0,25.6706,25.7687,25.6019,25.6804,356800.0
2013-06-21 09:30:00,26.28,26.35,26.0,26.0,442900.0,25.7982,25.8669,25.5233,25.5233,442900.0
2013-06-21 10:00:00,26.0,26.06,25.91,25.91,158600.0,25.5233,25.5822,25.435,25.435,158600.0
2013-06-21 10:30:00,25.91,25.94,25.8,25.85,180600.0,25.435,25.4644,25.327,25.3761,180600.0
2013-06-21 11:00:00,25.86,25.88,25.68,25.68,173700.0,25.3859,25.4055,25.2092,25.2092,173700.0
2013-06-21 11:30:00,25.69,25.69,25.5,25.58,499600.0,25.219,25.219,25.0325,25.111,499600.0
2013-06-21 12:00:00,25.59,25.8,25.59,25.77,118700.0,25.1208,25.327,25.1208,25.2975,118700.0
2013-06-21 12:30:00,25.77,26.02,25.77,26.01,114000.0,25.2975,25.543,25.2975,25.5331,114000.0
2013-06-21 13:00:00,26.01,26.07,25.91,25.95,88300.0,25.5331,25.592,25.435,25.4742,88300.0
2013-06-21 13:30:00,25.96,26.02,25.84,25.89,138100.0,25.4841,25.543,25.3663,25.4153,138100.0
2013-06-21 14:00:00,25.89,26.02,25.87,25.94,238100.0,25.4153,25.543,25.3957,25.4644,238100.0
2013-06-21 14:30:00,25.94,25.96,25.88,25.93,358000.0,25.4644,25.4841,25.4055,25.4546,358000.0
2013-06-21 15:00:00,25.93,25.98,25.89,25.96,363300.0,25.4546,25.5037,25.4153,25.4841,363300.0
2013-06-21 15:30:00,25.96,25.97,25.78,25.83,514900.0,25.4841,25.4939,25.3074,25.3564,514900.0
2013-06-24 09:30:00,25.52,25.78,25.4,25.68,194700.0,25.0521,25.3074,24.9343,25.2092,194700.0
2013-06-24 10:00:00,25.67,25.67,25.51,25.6,118400.0,25.1994,25.1994,25.0423,25.1307,118400.0
2013-06-24 10:30:00,25.6,25.62,25.45,25.45,116500.0,25.1307,25.1503,24.9834,24.9834,116500.0
2013-06-24 11:00:00,25.44,25.47,25.26,25.27,156200.0,24.9736,25.003,24.7969,24.8067,156200.0
2013-06-24 11:30:00,25.27,25.46,25.27,25.44,119800.0,24.8067,24.9932,24.8067,24.9736,119800.0
2013-06-24 12:00:00,25.44,25.48,25.26,25.33,119200.0,24.9736,25.0129,24.7969,24.8656,119200.0
2013-06-24 12:30:00,25.34,25.5,25.33,25.5,80600.0,24.8754,25.0325,24.8656,25.0325,80600.0
2013-06-24 13:00:00,25.49,25.5,25.35,25.47,101800.0,25.0227,25.0325,24.8852,25.003,101800.0
2013-06-24 13:30:00,25.46,25.62,25.44,25.61,92200.0,24.9932,25.1503,24.9736,25.1405,92200.0
2013-06-24 14:00:00,25.63,25.81,25.59,25.8,151200.0,25.1601,25.3368,25.1208,25.327,151200.0
2013-06-24 14:30:00,25.79,25.88,25.76,25.85,173200.0,25.3172,25.4055,25.2877,25.3761,173200.0
2013-06-24 15:00:00,25.84,25.89,25.8,25.83,142900.0,25.3663,25.4153,25.327,25.3564,142900.0
2013-06-24 15:30:00,25.83,25.91,25.72,25.74,397600.0,25.3564,25.435,25.2485,25.2681,397600.0
2013-06-25 09:30:00,26.04,26.11,25.88,26.01,190300.0,25.5626,25.6313,25.4055,25.5331,190300.0
2013-06-25 10:00:00,26.02,26.04,25.84,25.92,140900.0,25.543,25.5626,25.3663,25.4448,140900.0
2013-06-25 10:30:00,25.91,26.06,25.88,26.06,262900.0,25.435,25.5822,25.4055,25.5822,262900.0
2013-06-25 11:00:00,26.06,26.14,26.02,26.07,132300.0,25.5822,25.6608,25.543,25.592,132300.0
2013-06-25 11:30:00,26.07,26.13,26.03,26.05,58100.0,25.592,25.6509,25.5528,25.5724,58100.0
2013-06-25 12:00:00,26.04,26.09,26.02,26.02,66700.0,25.5626,25.6117,25.543,25.543,66700.0
2013-06-25 12:30:00,26.03,26.13,26.01,26.12,75200.0,25.5528,25.6509,25.5331,25.6411,75200.0
2013-06-25 13:00:00,26.12,26.19,26.11,26.17,98800.0,25.6411,25.7098,25.6313,25.6902,98800.0
2013-06-25 13:30:00,26.17,26.19,26.05,26.1,163400.0,25.6902,25.7098,25.5724,25.6215,163400.0
2013-06-25 14:00:00,26.1,26.14,26.0,26.13,194100.0,25.6215,25.6608,25.5233,25.6509,194100.0
2013-06-25 14:30:00,26.13,26.26,26.12,26.2,138600.0,25.6509,25.7786,25.6411,25.7197,138600.0
2013-06-25 15:00:00,26.22,26.31,26.17,26.28,231900.0,25.7393,25.8276,25.6902,25.7982,231900.0
2013-06-25 15:30:00,26.28,26.34,26.19,26.21,349000.0,25.7982,25.8571,25.7098,25.7295,349000.0
2013-06-26 09:30:00,26.44,26.5,26.25,26.26,90200.0,25.9553,26.0142,25.7687,25.7786,90200.0
2013-06-26 10:00:00,26.28,26.31,26.07,26.11,42200.0,25.7982,25.8276,25.592,25.6313,42200.0
2013-06-26 10:30:00,26.09,26.1,25.9,25.91,110700.0,25.6117,25.6215,25.4252,25.435,110700.0
2013-06-26 11:00:00,25.91,26.0,25.82,25.99,66000.0,25.435,25.5233,25.3466,25.5135,66000.0
2013-06-26 11:30:00,26.0,26.04,25.96,25.96,55400.0,25.5233,25.5626,25.4841,25.4841,55400.0
2013-06-26 12:00:00,25.96,26.01,25.96,25.99,66000.0,25.4841,25.5331,25.4841,25.5135,66000.0
2013-06-26 12:30:00,25.99,25.99,25.93,25.95,42600.0,25.5135,25.5135,25.4546,25.4742,42600.0
2013-06-26 13:00:00,25.95,26.0,25.92,25.99,64900.0,25.4742,25.5233,25.4448,25.5135,64900.0
2013-06-26 13:30:00,25.99,26.0,25.96,25.99,39000.0,25.5135,25.5233,25.4841,25.5135,39000.0
2013-06-26 14:00:00,26.0,26.09,25.97,26.09,35400.0,25.5233,25.6117,25.4939,25.6117,35400.0
2013-06-26 14:30:00,26.08,26.17,26.05,26.15,50000.0,25.6019,25.6902,25.5724,25.6706,50000.0
2013-06-26 15:00:00,26.15,26.23,26.15,26.2,116200.0,25.6706,25.7491,25.6706,25.7197,116200.0
2013-06-26 15:30:00,26.2,26.25,26.17,26.19,207700.0,25.7197,25.7687,25.6902,25.7098,207700.0
2013-06-27 09:30:00,26.45,26.45,26.28,26.41,51600.0,25.9651,25.9651,25.7982,25.9258,51600.0
2013-06-27 10:00:00,26.41,26.56,26.34,26.55,114000.0,25.9258,26.0731,25.8571,26.0632,114000.0
2013-06-27 10:30:00,26.55,26.72,26.54,26.69,216700.0,26.0632,26.2301,26.0534,26.2007,216700.0
2013-06-27 11:00:00,26.69,26.7,26.54,26.54,260600.0,26.2007,26.2105,26.0534,26.0534,260600.0
2013-06-27 11:30:00,26.54,26.71,26.54,26.67,47000.0,26.0534,26.2203,26.0534,26.181,47000.0
2013-06-27 12:00:00,26.66,26.67,26.56,26.58,122700.0,26.1712,26.181,26.0731,26.0927,122700.0
2013-06-27 12:30:00,26.59,26.6,26.53,26.59,34200.0,26.1025,26.1123,26.0436,26.1025,34200.0
2013-06-27 13:00:00,26.59,26.67,26.56,26.63,93000.0,26.1025,26.181,26.0731,26.1418,93000.0
2013-06-27 13:30:00,26.63,26.7,26.63,26.69,137100.0,26.1418,26.2105,26.1418,26.2007,137100.0
2013-06-27 14:00:00,26.7,26.77,26.67,26.75,138500.0,26.2105,26.2792,26.181,26.2596,138500.0
2013-06-27 14:30:00,26.75,26.82,26.74,26.8,121000.0,26.2596,26.3283,26.2498,26.3087,121000.0
2013-06-27 15:00:00,26.8,26.82,26.75,26.76,389700.0,26.3087,26.3283,26.2596,26.2694,389700.0
2013-06-27 15:30:00,26.77,26.8,26.67,26.72,356400.0,26.2792,26.3087,26.181,26.2301,356400.0
2013-06-28 09:30:00,26.57,26.64,26.44,26.54,178700.0,26.0829,26.1516,25.9553,26.0534,178700.0
2013-06-28 10:00:00,26.54,26.71,26.52,26.7,100800.0,26.0534,26.2203,26.0338,26.2105,100800.0
2013-06-28 10:30:00,26.71,26.86,26.63,26.68,178900.0,26.2203,26.3676,26.1418,26.1909,178900.0
2013-06-28 11:00:00,26.68,26.8,26.66,26.67,175600.0,26.1909,26.3087,26.1712,26.181,175600.0
2013-06-28 11:30:00,26.67,26.71,26.55,26.6,51300.0,26.181,26.2203,26.0632,26.1123,51300.0
2013-06-28 12:00:00,26.59,26.64,26.52,26.57,100100.0,26.1025,26.1516,26.0338,26.0829,100100.0
2013-06-28 12:30:00,26.57,26.59,26.5,26.5,46400.0,26.0829,26.1025,26.0142,26.0142,46400.0
2013-06-28 13:00:00,26.5,26.62,26.49,26.61,65100.0,26.0142,26.132,26.0043,26.1221,65100.0
2013-06-28 13:30:00,26.61,26.63,26.52,26.56,88700.0,26.1221,26.1418,26.0338,26.0731,88700.0
2013-06-28 14:00:00,26.56,26.57,26.51,26.53,120100.0,26.0731,26.0829,26.024,26.0436,120100.0
2013-06-28 14:30:00,26.54,26.6,26.49,26.54,101000.0,26.0534,26.1123,26.0043,26.0534,101000.0
2013-06-28 15:00:00,26.54,26.55,26.46,26.55,106500.0,26.0534,26.0632,25.9749,26.0632,106500.0
2013-06-28 15:30:00,26.55,26.6,26.45,26.45,374600.0,26.0632,26.1123,25.9651,25.9651,374600.0
2013-07-01 09:30:00,26.54,26.57,26.3,26.31,229200.0,26.0534,26.0829,25.8178,25.8276,229200.0
2013-07-01 10:00:00,26.33,26.48,26.32,26.37,100100.0,25.8473,25.9945,25.8375,25.8865,100100.0
2013-07-01 10:30:00,26.38,26.54,26.36,26.51,99200.0,25.8964,26.0534,25.8767,26.024,99200.0
2013-07-01 11:00:00,26.51,26.58,26.5,26.53,52700.0,26.024,26.0927,26.0142,26.0436,52700.0
2013-07-01 11:30:00,26.53,26.53,26.39,26.47,69700.0,26.0436,26.0436,25.9062,25.9847,69700.0
2013-07-01 12:00:00,26.48,26.53,26.46,26.51,61100.0,25.9945,26.0436,25.9749,26.024,61100.0
2013-07-01 12:30:00,26.5,26.6,26.48,26.57,31900.0,26.0142,26.1123,25.9945,26.0829,31900.0
2013-07-01 13:00:00,26.58,26.61,26.57,26.58,34000.0,26.0927,26.1221,26.0829,26.0927,34000.0
2013-07-01 13:30:00,26.57,26.58,26.43,26.45,65800.0,26.0829,26.0927,25.9454,25.9651,65800.0
2013-07-01 14:00:00,26.43,26.47,26.36,26.4,105000.0,25.9454,25.9847,25.8767,25.916,105000.0
2013-07-01 14:30:00,26.4,26.45,26.37,26.45,100600.0,25.916,25.9651,25.8865,25.9651,100600.0
2013-07-01 15:00:00,26.45,26.52,26.43,26.45,136800.0,25.9651,26.0338,25.9454,25.9651,136800.0
2013-07-01 15:30:00,26.44,26.51,26.39,26.47,243600.0,25.9553,26.024,25.9062,25.9847,243600.0
2013-07-02 09:30:00,26.46,26.66,26.4,26.53,63700.0,25.9749,26.1712,25.916,26.0436,63700.0
2013-07-02 10:00:00,26.53,26.54,26.43,26.51,76300.0,26.0436,26.0534,25.9454,26.024,76300.0
2013-07-02 10:30:00,26.49,26.56,26.44,26.51,40900.0,26.0043,26.0731,25.9553,26.024,40900.0
2013-07-02 11:00:00,26.5,26.53,26.47,26.49,49800.0,26.0142,26.0436,25.9847,26.0043,49800.0
2013-07-02 11:30:00,26.5,26.53,26.45,26.46,57300.0,26.0142,26.0436,25.9651,25.9749,57300.0
2013-07-02 12:00:00,26.46,26.46,26.37,26.4,36400.0,25.9749,25.9749,25.8865,25.916,36400.0
2013-07-02 12:30:00,26.4,26.47,26.38,26.46,38400.0,25.916,25.9847,25.8964,25.9749,38400.0
2013-07-02 13:00:00,26.45,26.46,26.33,26.36,52600.0,25.9651,25.9749,25.8473,25.8767,52600.0
2013-07-02 13:30:00,26.36,26.38,26.27,26.27,63500.0,25.8767,25.8964,25.7884,25.7884,63500.0
2013-07-02 14:00:00,26.28,26.28,26.04,26.1,185500.0,25.7982,25.7982,25.5626,25.6215,185500.0
2013-07-02 14:30:00,26.08,26.13,26.02,26.09,142400.0,25.6019,25.6509,25.543,25.6117,142400.0
2013-07-02 15:00:00,26.09,26.16,26.04,26.04,146700.0,25.6117,25.6804,25.5626,25.5626,146700.0
2013-07-02 15:30:00,26.04,26.14,26.0,26.11,347800.0,25.5626,25.6608,25.5233,25.6313,347800.0
2013-07-03 09:30:00,25.95,26.13,25.89,26.06,85600.0,25.4742,25.6509,25.4153,25.5822,85600.0
2013-07-03 10:00:00,26.05,26.08,25.96,25.99,62000.0,25.5724,25.6019,25.4841,25.5135,62000.0
2013-07-03 10:30:00,26.02,26.05,25.97,25.98,41600.0,25.543,25.5724,25.4939,25.5037,41600.0
2013-07-03 11:00:00,25.97,26.01,25.96,25.99,46100.0,25.4939,25.5331,25.4841,25.5135,46100.0
2013-07-03 11:30:00,25.99,26.1,25.96,26.09,89700.0,25.5135,25.6215,25.4841,25.6117,89700.0
2013-07-03 12:00:00,26.09,26.21,26.07,26.2,66400.0,25.6117,25.7295,25.592,25.7197,66400.0
2013-07-03 12:30:00,26.2,26.23,26.12,26.18,149400.0,25.7197,25.7491,25.6411,25.7,149400.0
2013-07-05 09:30:00,26.49,26.49,26.12,26.17,73600.0,26.0043,26.0043,25.6411,25.6902,73600.0
2013-07-05 10:00:00,26.17,26.17,25.92,26.0,111100.0,25.6902,25.6902,25.4448,25.5233,111100.0
2013-07-05 10:30:00,25.99,26.07,25.95,26.04,89800.0,25.5135,25.592,25.4742,25.5626,89800.0
2013-07-05 11:00:00,26.04,26.06,25.96,25.96,68400.0,25.5626,25.5822,25.4841,25.4841,68400.0
2013-07-05 11:30:00,25.95,26.02,25.92,26.02,33900.0,25.4742,25.543,25.4448,25.543,33900.0
2013-07-05 12:00:00,26.02,26.04,25.97,26.0,40900.0,25.543,25.5626,25.4939,25.5233,40900.0
2013-07-05 12:30:00,26.0,26.08,25.99,26.08,29200.0,25.5233,25.6019,25.5135,25.6019,29200.0
2013-07-05 13:00:00,26.07,26.18,26.06,26.17,42000.0,25.592,25.7,25.5822,25.6902,42000.0
2013-07-05 13:30:00,26.17,26.18,26.14,26.14,45400.0,25.6902,25.7,25.6608,25.6608,45400.0
2013-07-05 14:00:00,26.15,26.22,26.15,26.21,59900.0,25.6706,25.7393,25.6706,25.7295,59900.0
2013-07-05 14:30:00,26.21,26.26,26.21,26.23,76700.0,25.7295,25.7786,25.7295,25.7491,76700.0
2013-07-05 15:00:00,26.23,26.25,26.18,26.19,107300.0,25.7491,25.7687,25.7,25.7098,107300.0
2013-07-05 15:30:00,26.19,26.4,26.19,26.4,190400.0,25.7098,25.916,25.7098,25.916,190400.0
2013-07-08 09:30:00,26.53,26.86,26.53,26.8,257400.0,26.0436,26.3676,26.0436,26.3087,257400.0
2013-07-08 10:00:00,26.8,26.92,26.8,26.87,267900.0,26.3087,26.4265,26.3087,26.3774,267900.0
2013-07-08 10:30:00,26.87,27.06,26.87,27.04,281700.0,26.3774,26.5639,26.3774,26.5443,281700.0
2013-07-08 11:00:00,27.05,27.1,26.9,26.92,211400.0,26.5541,26.6032,26.4068,26.4265,211400.0
2013-07-08 11:30:00,26.91,26.92,26.73,26.73,88300.0,26.4166,26.4265,26.2399,26.2399,88300.0
2013-07-08 12:00:00,26.73,26.91,26.72,26.91,147600.0,26.2399,26.4166,26.2301,26.4166,147600.0
2013-07-08 12:30:00,26.9,27.02,26.88,26.93,182900.0,26.4068,26.5246,26.3872,26.4363,182900.0
2013-07-08 13:00:00,26.93,27.0,26.86,26.86,170400.0,26.4363,26.505,26.3676,26.3676,170400.0
2013-07-08 13:30:00,26.85,26.89,26.77,26.78,72400.0,26.3577,26.397,26.2792,26.289,72400.0
2013-07-08 14:00:00,26.77,26.8,26.69,26.7,116700.0,26.2792,26.3087,26.2007,26.2105,116700.0
2013-07-08 14:30:00,26.7,26.82,26.7,26.73,137400.0,26.2105,26.3283,26.2105,26.2399,137400.0
2013-07-08 15:00:00,26.73,26.77,26.69,26.74,149500.0,26.2399,26.2792,26.2007,26.2498,149500.0
2013-07-08 15:30:00,26.74,26.8,26.73,26.76,364300.0,26.2498,26.3087,26.2399,26.2694,364300.0
2013-07-09 09:30:00,26.94,27.19,26.93,27.09,161300.0,26.4461,26.6915,26.4363,26.5933,161300.0
2013-07-09 10:00:00,27.08,27.27,27.06,27.2,121900.0,26.5835,26.77,26.5639,26.7013,121900.0
2013-07-09 10:30:00,27.2,27.27,27.16,27.24,154200.0,26.7013,26.77,26.6621,26.7406,154200.0
2013-07-09 11:00:00,27.25,27.34,27.25,27.34,93600.0,26.7504,26.8388,26.7504,26.8388,93600.0
2013-07-09 11:30:00,27.33,27.39,27.28,27.31,121400.0,26.8289,26.8878,26.7799,26.8093,121400.0
2013-07-09 12:00:00,27.31,27.44,27.29,27.44,65600.0,26.8093,26.9369,26.7897,26.9369,65600.0
2013-07-09 12:30:00,27.43,27.53,27.42,27.48,101200.0,26.9271,27.0253,26.9173,26.9762,101200.0
2013-07-09 13:00:00,27.48,27.48,27.33,27.35,72700.0,26.9762,26.9762,26.8289,26.8486,72700.0
2013-07-09 13:30:00,27.34,27.44,27.32,27.37,53000.0,26.8388,26.9369,26.8191,26.8682,53000.0
2013-07-09 14:00:00,27.38,27.42,27.35,27.38,61900.0,26.878,26.9173,26.8486,26.878,61900.0
2013-07-09 14:30:00,27.38,27.39,27.27,27.32,99100.0,26.878,26.8878,26.77,26.8191,99100.0
2013-07-09 15:00:00,27.32,27.33,27.27,27.28,118000.0,26.8191,26.8289,26.77,26.7799,118000.0
2013-07-09 15:30:00,27.28,27.29,27.1,27.17,232900.0,26.7799,26.7897,26.6032,26.6719,232900.0
2013-07-10 09:30:00,27.12,27.3,27.08,27.24,75800.0,26.6228,26.7995,26.5835,26.7406,75800.0
2013-07-10 10:00:00,27.25,27.28,27.13,27.24,81600.0,26.7504,26.7799,26.6326,26.7406,81600.0
2013-07-10 10:30:00,27.25,27.27,27.11,27.12,66600.0,26.7504,26.77,26.613,26.6228,66600.0
2013-07-10 11:00:00,27.11,27.12,27.02,27.03,60900.0,26.613,26.6228,26.5246,26.5344,60900.0
2013-07-10 11:30:00,27.02,27.21,27.02,27.18,57800.0,26.5246,26.7111,26.5246,26.6817,57800.0
2013-07-10 12:00:00,27.18,27.18,27.03,27.06,34100.0,26.6817,26.6817,26.5344,26.5639,34100.0
2013-07-10 12:30:00,27.05,27.22,27.05,27.19,52400.0,26.5541,26.721,26.5541,26.6915,52400.0
2013-07-10 13:00:00,27.19,27.2,27.12,27.15,34600.0,26.6915,26.7013,26.6228,26.6522,34600.0
2013-07-10 13:30:00,27.14,27.22,27.11,27.22,46900.0,26.6424,26.721,26.613,26.721,46900.0
2013-07-10 14:00:00,27.21,27.32,27.16,27.19,83700.0,26.7111,26.8191,26.6621,26.6915,83700.0
2013-07-10 14:30:00,27.18,27.2,26.96,27.02,119500.0,26.6817,26.7013,26.4657,26.5246,119500.0
2013-07-10 15:00:00,27.02,27.07,26.96,27.05,62000.0,26.5246,26.5737,26.4657,26.5541,62000.0
2013-07-10 15:30:00,27.05,27.18,27.02,27.18,264600.0,26.5541,26.6817,26.5246,26.6817,264600.0
2013-07-11 09:30:00,27.48,27.62,27.46,27.6,70700.0,26.9762,27.1136,26.9566,27.094,70700.0
2013-07-11 10:00:00,27.61,27.65,27.54,27.65,99200.0,27.1038,27.1431,27.0351,27.1431,99200.0
2013-07-11 10:30:00,27.64,27.65,27.53,27.55,90900.0,27.1333,27.1431,27.0253,27.0449,90900.0
2013-07-11 11:00:00,27.55,27.56,27.46,27.46,48200.0,27.0449,27.0547,26.9566,26.9566,48200.0
2013-07-11 11:30:00,27.47,27.49,27.41,27.42,53100.0,26.9664,26.986,26.9075,26.9173,53100.0
2013-07-11 12:00:00,27.43,27.44,27.3,27.32,29500.0,26.9271,26.9369,26.7995,26.8191,29500.0
2013-07-11 12:30:00,27.32,27.38,27.32,27.33,58200.0,26.8191,26.878,26.8191,26.8289,58200.0
2013-07-11 13:00:00,27.34,27.34,27.27,27.29,37800.0,26.8388,26.8388,26.77,26.7897,37800.0
2013-07-11 13:30:00,27.3,27.3,27.24,27.24,65200.0,26.7995,26.7995,26.7406,26.7406,65200.0
2013-07-11 14:00:00,27.25,27.29,27.15,27.26,162600.0,26.7504,26.7897,26.6522,26.7602,162600.0
2013-07-11 14:30:00,27.27,27.37,27.26,27.34,77600.0,26.77,26.8682,26.7602,26.8388,77600.0
2013-07-11 15:00:00,27.34,27.36,27.32,27.32,61200.0,26.8388,26.8584,26.8191,26.8191,61200.0
2013-07-11 15:30:00,27.32,27.36,27.27,27.35,159600.0,26.8191,26.8584,26.77,26.8486,159600.0
2013-07-12 09:30:00,27.29,27.39,27.21,27.37,70400.0,26.7897,26.8878,26.7111,26.8682,70400.0
2013-07-12 10:00:00,27.37,27.5,27.32,27.49,39200.0,26.8682,26.9958,26.8191,26.986,39200.0
2013-07-12 10:30:00,27.49,27.63,27.46,27.55,107500.0,26.986,27.1234,26.9566,27.0449,107500.0
2013-07-12 11:00:00,27.55,27.61,27.52,27.6,79400.0,27.0449,27.1038,27.0155,27.094,79400.0
2013-07-12 11:30:00,27.6,27.63,27.59,27.6,73600.0,27.094,27.1234,27.0842,27.094,73600.0
2013-07-12 12:00:00,27.6,27.65,27.59,27.65,62600.0,27.094,27.1431,27.0842,27.1431,62600.0
2013-07-12 12:30:00,27.64,27.66,27.61,27.65,56500.0,27.1333,27.1529,27.1038,27.1431,56500.0
2013-07-12 13:00:00,27.65,27.71,27.65,27.68,87700.0,27.1431,27.202,27.1431,27.1725,87700.0
2013-07-12 13:30:00,27.68,27.74,27.68,27.71,83500.0,27.1725,27.2314,27.1725,27.202,83500.0
2013-07-12 14:00:00,27.71,27.72,27.56,27.56,50700.0,27.202,27.2118,27.0547,27.0547,50700.0
2013-07-12 14:30:00,27.56,27.71,27.51,27.71,78500.0,27.0547,27.202,27.0056,27.202,78500.0
2013-07-12 15:00:00,27.71,27.72,27.64,27.7,96700.0,27.202,27.2118,27.1333,27.1922,96700.0
2013-07-12 15:30:00,27.7,27.75,27.66,27.73,221100.0,27.1922,27.2412,27.1529,27.2216,221100.0
2013-07-15 09:30:00,27.73,27.82,27.62,27.79,77000.0,27.2216,27.31,27.1136,27.2805,77000.0
2013-07-15 10:00:00,27.8,27.9,27.72,27.79,88200.0,27.2903,27.3885,27.2118,27.2805,88200.0
2013-07-15 10:30:00,27.79,27.81,27.69,27.75,84400.0,27.2805,27.3001,27.1823,27.2412,84400.0
2013-07-15 11:00:00,27.76,27.84,27.7,27.78,83000.0,27.2511,27.3296,27.1922,27.2707,83000.0
2013-07-15 11:30:00,27.79,27.83,27.74,27.79,66500.0,27.2805,27.3198,27.2314,27.2805,66500.0
2013-07-15 12:00:00,27.79,27.91,27.78,27.83,52100.0,27.2805,27.3983,27.2707,27.3198,52100.0
2013-07-15 12:30:00,27.82,27.86,27.77,27.85,46700.0,27.31,27.3492,27.2609,27.3394,46700.0
2013-07-15 13:00:00,27.84,27.85,27.75,27.85,38800.0,27.3296,27.3394,27.2412,27.3394,38800.0
2013-07-15 13:30:00,27.84,27.87,27.81,27.86,44800.0,27.3296,27.359,27.3001,27.3492,44800.0
2013-07-15 14:00:00,27.86,27.92,27.86,27.89,93500.0,27.3492,27.4081,27.3492,27.3787,93500.0
2013-07-15 14:30:00,27.89,27.92,27.84,27.9,81900.0,27.3787,27.4081,27.3296,27.3885,81900.0
2013-07-15 15:00:00,27.89,27.92,27.82,27.85,77200.0,27.3787,27.4081,27.31,27.3394,77200.0
2013-07-15 15:30:00,27.86,27.86,27.77,27.8,196000.0,27.3492,27.3492,27.2609,27.2903,196000.0
2013-07-16 09:30:00,27.85,27.93,27.72,27.84,111400.0,27.3394,27.4179,27.2118,27.3296,111400.0
2013-07-16 10:00:00,27.84,28.07,27.84,28.03,127700.0,27.3296,27.5554,27.3296,27.5161,127700.0
2013-07-16 10:30:00,28.04,28.18,28.02,28.1,235700.0,27.5259,27.6634,27.5063,27.5848,235700.0
2013-07-16 11:00:00,28.1,28.12,27.88,27.88,113900.0,27.5848,27.6045,27.3689,27.3689,113900.0
2013-07-16 11:30:00,27.87,27.91,27.82,27.83,118400.0,27.359,27.3983,27.31,27.3198,118400.0
2013-07-16 12:00:00,27.83,27.95,27.81,27.95,54000.0,27.3198,27.4376,27.3001,27.4376,54000.0
2013-07-16 12:30:00,27.95,27.96,27.9,27.9,49200.0,27.4376,27.4474,27.3885,27.3885,49200.0
2013-07-16 13:00:00,27.9,27.91,27.8,27.8,59500.0,27.3885,27.3983,27.2903,27.2903,59500.0
2013-07-16 13:30:00,27.79,27.88,27.79,27.88,59700.0,27.2805,27.3689,27.2805,27.3689,59700.0
2013-07-16 14:00:00,27.88,27.97,27.85,27.95,141700.0,27.3689,27.4572,27.3394,27.4376,141700.0
2013-07-16 14:30:00,27.95,28.0,27.94,27.97,89300.0,27.4376,27.4867,27.4278,27.4572,89300.0
2013-07-16 15:00:00,27.98,28.0,27.86,27.94,178900.0,27.467,27.4867,27.3492,27.4278,178900.0
2013-07-16 15:30:00,27.94,27.97,27.89,27.94,192200.0,27.4278,27.4572,27.3787,27.4278,192200.0
2013-07-17 09:30:00,28.06,28.1,27.93,28.1,129500.0,27.5456,27.5848,27.4179,27.5848,129500.0
2013-07-17 10:00:00,28.09,28.11,28.05,28.07,58200.0,27.575,27.5946,27.5357,27.5554,58200.0
2013-07-17 10:30:00,28.07,28.08,27.91,27.98,61200.0,27.5554,27.5652,27.3983,27.467,61200.0
2013-07-17 11:00:00,27.98,28.04,27.84,27.84,56200.0,27.467,27.5259,27.3296,27.3296,56200.0
2013-07-17 11:30:00,27.84,27.86,27.75,27.79,64200.0,27.3296,27.3492,27.2412,27.2805,64200.0
2013-07-17 12:00:00,27.79,27.83,27.75,27.75,51600.0,27.2805,27.3198,27.2412,27.2412,51600.0
2013-07-17 12:30:00,27.76,27.78,27.73,27.74,44900.0,27.2511,27.2707,27.2216,27.2314,44900.0
2013-07-17 13:00:00,27.75,27.77,27.72,27.73,43000.0,27.2412,27.2609,27.2118,27.2216,43000.0
2013-07-17 13:30:00,27.73,27.8,27.7,27.8,72000.0,27.2216,27.2903,27.1922,27.2903,72000.0
2013-07-17 14:00:00,27.8,27.87,27.78,27.87,52500.0,27.2903,27.359,27.2707,27.359,52500.0
2013-07-17 14:30:00,27.87,27.87,27.75,27.79,49700.0,27.359,27.359,27.2412,27.2805,49700.0
2013-07-17 15:00:00,27.78,27.82,27.77,27.82,77400.0,27.2707,27.31,27.2609,27.31,77400.0
2013-07-17 15:30:00,27.82,27.85,27.75,27.8,156600.0,27.31,27.3394,27.2412,27.2903,156600.0
2013-07-18 09:30:00,27.83,28.01,27.79,27.98,92100.0,27.3198,27.4965,27.2805,27.467,92100.0
2013-07-18 10:00:00,27.97,28.07,27.97,28.07,115900.0,27.4572,27.5554,27.4572,27.5554,115900.0
2013-07-18 10:30:00,28.07,28.11,27.98,28.08,117600.0,27.5554,27.5946,27.467,27.5652,117600.0
2013-07-18 11:00:00,28.09,28.15,28.05,28.08,109200.0,27.575,27.6339,27.5357,27.5652,109200.0
2013-07-18 11:30:00,28.08,28.1,28.03,28.03,62700.0,27.5652,27.5848,27.5161,27.5161,62700.0
2013-07-18 12:00:00,28.02,28.11,28.0,28.01,93900.0,27.5063,27.5946,27.4867,27.4965,93900.0
2013-07-18 12:30:00,28.01,28.01,27.94,27.95,129600.0,27.4965,27.4965,27.4278,27.4376,129600.0
2013-07-18 13:00:00,27.95,27.95,27.86,27.88,75200.0,27.4376,27.4376,27.3492,27.3689,75200.0
2013-07-18 13:30:00,27.87,27.96,27.87,27.96,68900.0,27.359,27.4474,27.359,27.4474,68900.0
2013-07-18 14:00:00,27.96,27.97,27.91,27.91,61600.0,27.4474,27.4572,27.3983,27.3983,61600.0
2013-07-18 14:30:00,27.91,27.93,27.88,27.89,126100.0,27.3983,27.4179,27.3689,27.3787,126100.0
2013-07-18 15:00:00,27.89,27.9,27.8,27.81,169100.0,27.3787,27.3885,27.2903,27.3001,169100.0
2013-07-18 15:30:00,27.81,27.83,27.77,27.81,338200.0,27.3001,27.3198,27.2609,27.3001,338200.0
2013-07-19 09:30:00,27.87,28.0,27.78,27.96,233800.0,27.359,27.4867,27.2707,27.4474,233800.0
2013-07-19 10:00:00,27.97,28.02,27.94,27.95,59000.0,27.4572,27.5063,27.4278,27.4376,59000.0
2013-07-19 10:30:00,27.95,28.09,27.94,28.06,50900.0,27.4376,27.575,27.4278,27.5456,50900.0
2013-07-19 11:00:00,28.07,28.12,28.01,28.1,61900.0,27.5554,27.6045,27.4965,27.5848,61900.0
2013-07-19 11:30:00,28.11,28.11,28.05,28.09,55500.0,27.5946,27.5946,27.5357,27.575,55500.0
2013-07-19 12:00:00,28.09,28.11,28.0,28.04,42200.0,27.575,27.5946,27.4867,27.5259,42200.0
2013-07-19 12:30:00,28.04,28.08,28.02,28.06,23600.0,27.5259,27.5652,27.5063,27.5456,23600.0
2013-07-19 13:00:00,28.06,28.12,28.05,28.08,28300.0,27.5456,27.6045,27.5357,27.5652,28300.0
2013-07-19 13:30:00,28.08,28.17,28.05,28.14,77100.0,27.5652,27.6535,27.5357,27.6241,77100.0
2013-07-19 14:00:00,28.15,28.23,28.12,28.23,72300.0,27.6339,27.7124,27.6045,27.7124,72300.0
2013-07-19 14:30:00,28.23,28.26,28.22,28.25,113100.0,27.7124,27.7419,27.7026,27.7321,113100.0
2013-07-19 15:00:00,28.25,28.3,28.25,28.27,98700.0,27.7321,27.7812,27.7321,27.7517,98700.0
2013-07-19 15:30:00,28.27,28.29,28.24,28.28,157600.0,27.7517,27.7713,27.7223,27.7615,157600.0
2013-07-22 09:30:00,28.3,28.47,28.29,28.33,43100.0,27.7812,27.948,27.7713,27.8106,43100.0
2013-07-22 10:00:00,28.34,28.45,28.3,28.33,52200.0,27.8204,27.9284,27.7812,27.8106,52200.0
2013-07-22 10:30:00,28.34,28.39,28.32,28.37,50200.0,27.8204,27.8695,27.8008,27.8499,50200.0
2013-07-22 11:00:00,28.37,28.5,28.37,28.49,73400.0,27.8499,27.9775,27.8499,27.9677,73400.0
2013-07-22 11:30:00,28.49,28.6,28.43,28.46,115500.0,27.9677,28.0757,27.9088,27.9382,115500.0
2013-07-22 12:00:00,28.46,28.51,28.4,28.51,296200.0,27.9382,27.9873,27.8793,27.9873,296200.0
2013-07-22 12:30:00,28.5,28.54,28.44,28.45,62200.0,27.9775,28.0168,27.9186,27.9284,62200.0
2013-07-22 13:00:00,28.45,28.5,28.44,28.48,67600.0,27.9284,27.9775,27.9186,27.9579,67600.0
2013-07-22 13:30:00,28.48,28.53,28.46,28.48,63300.0,27.9579,28.0069,27.9382,27.9579,63300.0
2013-07-22 14:00:00,28.48,28.54,28.48,28.49,45300.0,27.9579,28.0168,27.9579,27.9677,45300.0
2013-07-22 14:30:00,28.49,28.55,28.47,28.53,69000.0,27.9677,28.0266,27.948,28.0069,69000.0
2013-07-22 15:00:00,28.52,28.53,28.42,28.44,102100.0,27.9971,28.0069,27.899,27.9186,102100.0
2013-07-22 15:30:00,28.43,28.51,28.42,28.5,240400.0,27.9088,27.9873,27.899,27.9775,240400.0
2013-07-23 09:30:00,28.51,28.7,28.44,28.54,73100.0,27.9873,28.1738,27.9186,28.0168,73100.0
2013-07-23 10:00:00,28.53,28.62,28.51,28.53,68000.0,28.0069,28.0953,27.9873,28.0069,68000.0
2013-07-23 10:30:00,28.53,28.55,28.36,28.37,110700.0,28.0069,28.0266,27.8401,27.8499,110700.0
2013-07-23 11:00:00,28.37,28.37,28.32,28.34,24400.0,27.8499,27.8499,27.8008,27.8204,24400.0
2013-07-23 11:30:00,28.35,28.38,28.32,28.32,21100.0,27.8302,27.8597,27.8008,27.8008,21100.0
2013-07-23 12:00:00,28.31,28.35,28.29,28.32,28300.0,27.791,27.8302,27.7713,27.8008,28300.0
2013-07-23 12:30:00,28.32,28.33,28.3,28.33,12800.0,27.8008,27.8106,27.7812,27.8106,12800.0
2013-07-23 13:00:00,28.33,28.37,28.31,28.32,27800.0,27.8106,27.8499,27.791,27.8008,27800.0
2013-07-23 13:30:00,28.31,28.36,28.3,28.31,28200.0,27.791,27.8401,27.7812,27.791,28200.0
2013-07-23 14:00:00,28.31,28.35,28.29,28.29,27900.0,27.791,27.8302,27.7713,27.7713,27900.0
2013-07-23 14:30:00,28.3,28.34,28.28,28.33,37400.0,27.7812,27.8204,27.7615,27.8106,37400.0
2013-07-23 15:00:00,28.32,28.33,28.26,28.28,42200.0,27.8008,27.8106,27.7419,27.7615,42200.0
2013-07-23 15:30:00,28.28,28.34,28.28,28.32,116500.0,27.7615,27.8204,27.7615,27.8008,116500.0
2013-07-24 09:30:00,28.37,28.38,28.15,28.18,85000.0,27.8499,27.8597,27.6339,27.6634,85000.0
2013-07-24 10:00:00,28.17,28.26,28.06,28.11,37300.0,27.6535,27.7419,27.5456,27.5946,37300.0
2013-07-24 10:30:00,28.13,28.15,28.07,28.07,65300.0,27.6143,27.6339,27.5554,27.5554,65300.0
2013-07-24 11:00:00,28.06,28.09,27.99,28.07,30700.0,27.5456,27.575,27.4768,27.5554,30700.0
2013-07-24 11:30:00,28.08,28.13,28.04,28.06,64600.0,27.5652,27.6143,27.5259,27.5456,64600.0
2013-07-24 12:00:00,28.05,28.08,27.94,27.98,82000.0,27.5357,27.5652,27.4278,27.467,82000.0
2013-07-24 12:30:00,27.99,28.0,27.9,27.92,25000.0,27.4768,27.4867,27.3885,27.4081,25000.0
2013-07-24 13:00:00,27.93,27.95,27.9,27.92,32700.0,27.4179,27.4376,27.3885,27.4081,32700.0
2013-07-24 13:30:00,27.93,27.93,27.87,27.9,32700.0,27.4179,27.4179,27.359,27.3885,32700.0
2013-07-24 14:00:00,27.91,27.96,27.87,27.88,58700.0,27.3983,27.4474,27.359,27.3689,58700.0
2013-07-24 14:30:00,27.88,27.96,27.84,27.92,63600.0,27.3689,27.4474,27.3296,27.4081,63600.0
2013-07-24 15:00:00,27.92,27.93,27.85,27.85,47700.0,27.4081,27.4179,27.3394,27.3394,47700.0
2013-07-24 15:30:00,27.85,27.9,27.82,27.86,162900.0,27.3394,27.3885,27.31,27.3492,162900.0
2013-07-25 09:30:00,27.73,27.77,27.58,27.58,75100.0,27.2216,27.2609,27.0744,27.0744,75100.0
2013-07-25 10:00:00,27.58,27.72,27.55,27.55,84300.0,27.0744,27.2118,27.0449,27.0449,84300.0
2013-07-25 10:30:00,27.56,27.61,27.48,27.57,99900.0,27.0547,27.1038,26.9762,27.0645,99900.0
2013-07-25 11:00:00,27.57,27.57,27.49,27.55,75700.0,27.0645,27.0645,26.986,27.0449,75700.0
2013-07-25 11:30:00,27.55,27.56,27.39,27.51,118000.0,27.0449,27.0547,26.8878,27.0056,118000.0
2013-07-25 12:00:00,27.5,27.54,27.44,27.48,52200.0,26.9958,27.0351,26.9369,26.9762,52200.0
2013-07-25 12:30:00,27.48,27.58,27.47,27.53,70300.0,26.9762,27.0744,26.9664,27.0253,70300.0
2013-07-25 13:00:00,27.54,27.56,27.46,27.48,48400.0,27.0351,27.0547,26.9566,26.9762,48400.0
2013-07-25 13:30:00,27.47,27.5,27.46,27.48,49800.0,26.9664,26.9958,26.9566,26.9762,49800.0
2013-07-25 14:00:00,27.48,27.57,27.46,27.5,58400.0,26.9762,27.0645,26.9566,26.9958,58400.0
2013-07-25 14:30:00,27.5,27.67,27.49,27.64,90600.0,26.9958,27.1627,26.986,27.1333,90600.0
2013-07-25 15:00:00,27.64,27.71,27.62,27.68,137700.0,27.1333,27.202,27.1136,27.1725,137700.0
2013-07-25 15:30:00,27.69,27.77,27.68,27.76,248100.0,27.1823,27.2609,27.1725,27.2511,248100.0
2013-07-26 09:30:00,27.59,27.7,27.55,27.65,34500.0,27.0842,27.1922,27.0449,27.1431,34500.0
2013-07-26 10:00:00,27.63,27.68,27.47,27.47,46200.0,27.1234,27.1725,26.9664,26.9664,46200.0
2013-07-26 10:30:00,27.47,27.47,27.32,27.36,65000.0,26.9664,26.9664,26.8191,26.8584,65000.0
2013-07-26 11:00:00,27.35,27.41,27.32,27.41,30500.0,26.8486,26.9075,26.8191,26.9075,30500.0
2013-07-26 11:30:00,27.41,27.45,27.39,27.4,24700.0,26.9075,26.9467,26.8878,26.8977,24700.0
2013-07-26 12:00:00,27.4,27.47,27.4,27.47,28000.0,26.8977,26.9664,26.8977,26.9664,28000.0
2013-07-26 12:30:00,27.47,27.51,27.46,27.48,30000.0,26.9664,27.0056,26.9566,26.9762,30000.0
2013-07-26 13:00:00,27.47,27.49,27.42,27.45,27600.0,26.9664,26.986,26.9173,26.9467,27600.0
2013-07-26 13:30:00,27.46,27.48,27.44,27.46,21700.0,26.9566,26.9762,26.9369,26.9566,21700.0
2013-07-26 14:00:00,27.47,27.53,27.46,27.47,35500.0,26.9664,27.0253,26.9566,26.9664,35500.0
2013-07-26 14:30:00,27.47,27.5,27.4,27.48,40600.0,26.9664,26.9958,26.8977,26.9762,40600.0
2013-07-26 15:00:00,27.47,27.48,27.42,27.45,59200.0,26.9664,26.9762,26.9173,26.9467,59200.0
2013-07-26 15:30:00,27.45,27.55,27.43,27.54,153700.0,26.9467,27.0449,26.9271,27.0351,153700.0
2013-07-29 09:30:00,27.39,27.6,27.35,27.52,61700.0,26.8878,27.094,26.8486,27.0155,61700.0
2013-07-29 10:00:00,27.52,27.52,27.29,27.33,37900.0,27.0155,27.0155,26.7897,26.8289,37900.0
2013-07-29 10:30:00,27.32,27.32,27.18,27.21,97900.0,26.8191,26.8191,26.6817,26.7111,97900.0
2013-07-29 11:00:00,27.21,27.25,27.13,27.14,62900.0,26.7111,26.7504,26.6326,26.6424,62900.0
2013-07-29 11:30:00,27.14,27.16,27.0,27.0,70300.0,26.6424,26.6621,26.505,26.505,70300.0
2013-07-29 12:00:00,27.0,27.1,27.0,27.09,42800.0,26.505,26.6032,26.505,26.5933,42800.0
2013-07-29 12:30:00,27.08,27.1,27.04,27.05,52700.0,26.5835,26.6032,26.5443,26.5541,52700.0
2013-07-29 13:00:00,27.05,27.07,26.97,26.97,85700.0,26.5541,26.5737,26.4755,26.4755,85700.0
2013-07-29 13:30:00,26.97,26.97,26.88,26.92,128100.0,26.4755,26.4755,26.3872,26.4265,128100.0
2013-07-29 14:00:00,26.92,26.93,26.83,26.84,201400.0,26.4265,26.4363,26.3381,26.3479,201400.0
2013-07-29 14:30:00,26.83,26.87,26.81,26.81,136900.0,26.3381,26.3774,26.3185,26.3185,136900.0
2013-07-29 15:00:00,26.81,26.84,26.62,26.62,340900.0,26.3185,26.3479,26.132,26.132,340900.0
2013-07-29 15:30:00,26.63,26.65,26.56,26.59,501800.0,26.1418,26.1614,26.0731,26.1025,501800.0
2013-07-30 09:30:00,26.72,26.82,26.6,26.69,105200.0,26.2301,26.3283,26.1123,26.2007,105200.0
2013-07-30 10:00:00,26.69,26.87,26.63,26.87,99800.0,26.2007,26.3774,26.1418,26.3774,99800.0
2013-07-30 10:30:00,26.87,26.91,26.65,26.66,101700.0,26.3774,26.4166,26.1614,26.1712,101700.0
2013-07-30 11:00:00,26.65,26.84,26.63,26.83,72300.0,26.1614,26.3479,26.1418,26.3381,72300.0
2013-07-30 11:30:00,26.83,26.88,26.75,26.88,52900.0,26.3381,26.3872,26.2596,26.3872,52900.0
2013-07-30 12:00:00,26.87,26.89,26.72,26.75,47500.0,26.3774,26.397,26.2301,26.2596,47500.0
2013-07-30 12:30:00,26.75,26.77,26.73,26.76,52300.0,26.2596,26.2792,26.2399,26.2694,52300.0
2013-07-30 13:00:00,26.76,26.77,26.65,26.65,55000.0,26.2694,26.2792,26.1614,26.1614,55000.0
2013-07-30 13:30:00,26.65,26.74,26.61,26.74,77700.0,26.1614,26.2498,26.1221,26.2498,77700.0
2013-07-30 14:00:00,26.73,26.74,26.63,26.71,65600.0,26.2399,26.2498,26.1418,26.2203,65600.0
2013-07-30 14:30:00,26.71,26.72,26.6,26.61,95600.0,26.2203,26.2301,26.1123,26.1221,95600.0
2013-07-30 15:00:00,26.6,26.67,26.59,26.63,125600.0,26.1123,26.181,26.1025,26.1418,125600.0
2013-07-30 15:30:00,26.63,26.64,26.52,26.54,419500.0,26.1418,26.1516,26.0338,26.0534,419500.0
2013-07-31 09:30:00,26.55,26.81,26.5,26.76,93200.0,26.0632,26.3185,26.0142,26.2694,93200.0
2013-07-31 10:00:00,26.75,26.75,26.65,26.71,83800.0,26.2596,26.2596,26.1614,26.2203,83800.0
2013-07-31 10:30:00,26.73,26.87,26.71,26.85,145600.0,26.2399,26.3774,26.2203,26.3577,145600.0
2013-07-31 11:00:00,26.86,26.87,26.72,26.85,153500.0,26.3676,26.3774,26.2301,26.3577,153500.0
2013-07-31 11:30:00,26.84,26.94,26.84,26.92,45200.0,26.3479,26.4461,26.3479,26.4265,45200.0
2013-07-31 12:00:00,26.92,26.99,26.9,26.96,76600.0,26.4265,26.4952,26.4068,26.4657,76600.0
2013-07-31 12:30:00,26.95,26.96,26.88,26.92,33300.0,26.4559,26.4657,26.3872,26.4265,33300.0
2013-07-31 13:00:00,26.93,26.93,26.88,26.91,58200.0,26.4363,26.4363,26.3872,26.4166,58200.0
2013-07-31 13:30:00,26.91,26.93,26.86,26.9,47700.0,26.4166,26.4363,26.3676,26.4068,47700.0
2013-07-31 14:00:00,26.9,26.98,26.84,26.91,80500.0,26.4068,26.4854,26.3479,26.4166,80500.0
2013-07-31 14:30:00,26.92,27.23,26.91,27.19,122100.0,26.4265,26.7308,26.4166,26.6915,122100.0
2013-07-31 15:00:00,27.2,27.2,27.02,27.06,175800.0,26.7013,26.7013,26.5246,26.5639,175800.0
2013-07-31 15:30:00,27.07,27.08,26.78,26.81,548700.0,26.5737,26.5835,26.289,26.3185,548700.0
2013-08-01 09:30:00,28.75,29.13,28.31,28.31,741900.0,28.2229,28.5959,27.791,27.791,741900.0
2013-08-01 10:00:00,28.31,28.55,28.18,28.28,401400.0,27.791,28.0266,27.6634,27.7615,401400.0
2013-08-01 10:30:00,28.28,28.28,27.65,27.86,393200.0,27.7615,27.7615,27.1431,27.3492,393200.0
2013-08-01 11:00:00,27.87,27.95,27.47,27.68,301400.0,27.359,27.4376,26.9664,27.1725,301400.0
2013-08-01 11:30:00,27.68,27.88,27.56,27.8,286500.0,27.1725,27.3689,27.0547,27.2903,286500.0
2013-08-01 12:00:00,27.8,28.15,27.78,28.03,270000.0,27.2903,27.6339,27.2707,27.5161,270000.0
2013-08-01 12:30:00,28.03,28.17,28.0,28.1,230300.0,27.5161,27.6535,27.4867,27.5848,230300.0
2013-08-01 13:00:00,28.1,28.1,27.85,27.85,154400.0,27.5848,27.5848,27.3394,27.3394,154400.0
2013-08-01 13:30:00,27.85,27.85,27.65,27.82,165000.0,27.3394,27.3394,27.1431,27.31,165000.0
2013-08-01 14:00:00,27.82,28.02,27.78,28.0,233200.0,27.31,27.5063,27.2707,27.4867,233200.0
2013-08-01 14:30:00,28.01,28.09,27.96,28.02,201700.0,27.4965,27.575,27.4474,27.5063,201700.0
2013-08-01 15:00:00,28.03,28.07,27.99,28.02,279300.0,27.5161,27.5554,27.4768,27.5063,279300.0
2013-08-01 15:30:00,28.02,28.18,27.99,28.16,619500.0,27.5063,27.6634,27.4768,27.6437,619500.0
2013-08-02 09:30:00,28.07,28.09,27.66,27.85,110200.0,27.5554,27.575,27.1529,27.3394,110200.0
2013-08-02 10:00:00,27.86,28.09,27.86,28.04,71400.0,27.3492,27.575,27.3492,27.5259,71400.0
2013-08-02 10:30:00,28.04,28.04,27.83,27.88,113900.0,27.5259,27.5259,27.3198,27.3689,113900.0
2013-08-02 11:00:00,27.88,28.05,27.84,28.0,98500.0,27.3689,27.5357,27.3296,27.4867,98500.0
2013-08-02 11:30:00,28.0,28.02,27.88,27.88,113300.0,27.4867,27.5063,27.3689,27.3689,113300.0
2013-08-02 12:00:00,27.88,27.89,27.64,27.67,92900.0,27.3689,27.3787,27.1333,27.1627,92900.0
2013-08-02 12:30:00,27.66,27.95,27.66,27.91,168600.0,27.1529,27.4376,27.1529,27.3983,168600.0
2013-08-02 13:00:00,27.91,27.96,27.91,27.92,46800.0,27.3983,27.4474,27.3983,27.4081,46800.0
2013-08-02 13:30:00,27.92,28.09,27.92,28.04,156300.0,27.4081,27.575,27.4081,27.5259,156300.0
2013-08-02 14:00:00,28.04,28.13,28.04,28.13,56400.0,27.5259,27.6143,27.5259,27.6143,56400.0
2013-08-02 14:30:00,28.13,28.14,28.05,28.14,77200.0,27.6143,27.6241,27.5357,27.6241,77200.0
2013-08-02 15:00:00,28.13,28.26,28.12,28.15,178800.0,27.6143,27.7419,27.6045,27.6339,178800.0
2013-08-02 15:30:00,28.15,28.19,28.06,28.16,279000.0,27.6339,27.6732,27.5456,27.6437,279000.0
2013-08-05 09:30:00,28.15,28.17,27.91,28.09,74300.0,27.6339,27.6535,27.3983,27.575,74300.0
2013-08-05 10:00:00,28.09,28.12,27.96,28.1,59000.0,27.575,27.6045,27.4474,27.5848,59000.0
2013-08-05 10:30:00,28.11,28.24,28.11,28.2,72700.0,27.5946,27.7223,27.5946,27.683,72700.0
2013-08-05 11:00:00,28.19,28.21,28.11,28.2,44200.0,27.6732,27.6928,27.5946,27.683,44200.0
2013-08-05 11:30:00,28.2,28.21,28.08,28.11,51600.0,27.683,27.6928,27.5652,27.5946,51600.0
2013-08-05 12:00:00,28.11,28.16,28.06,28.12,62200.0,27.5946,27.6437,27.5456,27.6045,62200.0
2013-08-05 12:30:00,28.12,28.13,28.08,28.08,61100.0,27.6045,27.6143,27.5652,27.5652,61100.0
2013-08-05 13:00:00,28.09,28.09,27.95,27.96,59700.0,27.575,27.575,27.4376,27.4474,59700.0
2013-08-05 13:30:00,27.97,27.98,27.91,27.95,79700.0,27.4572,27.467,27.3983,27.4376,79700.0
2013-08-05 14:00:00,27.94,27.95,27.87,27.9,66800.0,27.4278,27.4376,27.359,27.3885,66800.0
2013-08-05 14:30:00,27.91,28.03,27.91,28.01,258500.0,27.3983,27.5161,27.3983,27.4965,258500.0
2013-08-05 15:00:00,28.01,28.02,27.95,28.02,115700.0,27.4965,27.5063,27.4376,27.5063,115700.0
2013-08-05 15:30:00,28.02,28.03,27.94,28.01,242700.0,27.5063,27.5161,27.4278,27.4965,242700.0
2013-08-06 09:30:00,27.89,28.03,27.66,27.67,105200.0,27.3787,27.5161,27.1529,27.1627,105200.0
2013-08-06 10:00:00,27.67,27.77,27.65,27.65,107200.0,27.1627,27.2609,27.1431,27.1431,107200.0
2013-08-06 10:30:00,27.65,27.66,27.48,27.51,94300.0,27.1431,27.1529,26.9762,27.0056,94300.0
2013-08-06 11:00:00,27.5,27.54,27.46,27.46,75000.0,26.9958,27.0351,26.9566,26.9566,75000.0
2013-08-06 11:30:00,27.46,27.46,27.33,27.34,62800.0,26.9566,26.9566,26.8289,26.8388,62800.0
2013-08-06 12:00:00,27.35,27.46,27.33,27.46,104800.0,26.8486,26.9566,26.8289,26.9566,104800.0
2013-08-06 12:30:00,27.46,27.58,27.46,27.57,73300.0,26.9566,27.0744,26.9566,27.0645,73300.0
2013-08-06 13:00:00,27.56,27.6,27.49,27.58,64300.0,27.0547,27.094,26.986,27.0744,64300.0
2013-08-06 13:30:00,27.59,27.59,27.5,27.5,30600.0,27.0842,27.0842,26.9958,26.9958,30600.0
2013-08-06 14:00:00,27.51,27.59,27.47,27.57,101500.0,27.0056,27.0842,26.9664,27.0645,101500.0
2013-08-06 14:30:00,27.57,27.58,27.5,27.5,99400.0,27.0645,27.0744,26.9958,26.9958,99400.0
2013-08-06 15:00:00,27.51,27.54,27.5,27.51,84100.0,27.0056,27.0351,26.9958,27.0056,84100.0
2013-08-06 15:30:00,27.51,27.56,27.47,27.54,298500.0,27.0056,27.0547,26.9664,27.0351,298500.0
2013-08-07 09:30:00,27.46,27.52,27.15,27.19,207900.0,26.9566,27.0155,26.6522,26.6915,207900.0
2013-08-07 10:00:00,27.19,27.32,27.18,27.28,136500.0,26.6915,26.8191,26.6817,26.7799,136500.0
2013-08-07 10:30:00,27.27,27.39,27.24,27.34,169700.0,26.77,26.8878,26.7406,26.8388,169700.0
2013-08-07 11:00:00,27.33,27.36,27.03,27.04,225800.0,26.8289,26.8584,26.5344,26.5443,225800.0
2013-08-07 11:30:00,27.04,27.05,26.84,26.89,171900.0,26.5443,26.5541,26.3479,26.397,171900.0
2013-08-07 12:00:00,26.89,27.0,26.77,26.79,196800.0,26.397,26.505,26.2792,26.2988,196800.0
2013-08-07 12:30:00,26.79,26.93,26.77,26.92,368900.0,26.2988,26.4363,26.2792,26.4265,368900.0
2013-08-07 13:00:00,26.92,27.11,26.92,27.1,192400.0,26.4265,26.613,26.4265,26.6032,192400.0
2013-08-07 13:30:00,27.11,27.21,27.0,27.07,166400.0,26.613,26.7111,26.505,26.5737,166400.0
2013-08-07 14:00:00,27.08,27.1,26.97,26.99,96900.0,26.5835,26.6032,26.4755,26.4952,96900.0
2013-08-07 14:30:00,27.0,27.11,26.99,27.11,174000.0,26.505,26.613,26.4952,26.613,174000.0
2013-08-07 15:00:00,27.11,27.23,27.1,27.17,218400.0,26.613,26.7308,26.6032,26.6719,218400.0
2013-08-07 15:30:00,27.18,27.18,27.06,27.13,405800.0,26.6817,26.6817,26.5639,26.6326,405800.0
2013-08-08 09:30:00,27.26,27.37,27.22,27.34,236300.0,26.7602,26.8682,26.721,26.8388,236300.0
2013-08-08 10:00:00,27.34,27.34,27.13,27.26,152300.0,26.8388,26.8388,26.6326,26.7602,152300.0
2013-08-08 10:30:00,27.25,27.26,27.14,27.24,144400.0,26.7504,26.7602,26.6424,26.7406,144400.0
2013-08-08 11:00:00,27.23,27.24,27.17,27.21,65000.0,26.7308,26.7406,26.6719,26.7111,65000.0
2013-08-08 11:30:00,27.2,27.24,27.15,27.18,97700.0,26.7013,26.7406,26.6522,26.6817,97700.0
2013-08-08 12:00:00,27.19,27.33,27.17,27.32,92600.0,26.6915,26.8289,26.6719,26.8191,92600.0
2013-08-08 12:30:00,27.32,27.34,27.2,27.22,67200.0,26.8191,26.8388,26.7013,26.721,67200.0
2013-08-08 13:00:00,27.22,27.27,27.21,27.27,95300.0,26.721,26.77,26.7111,26.77,95300.0
2013-08-08 13:30:00,27.27,27.38,27.27,27.36,51700.0,26.77,26.878,26.77,26.8584,51700.0
2013-08-08 14:00:00,27.36,27.45,27.34,27.43,98500.0,26.8584,26.9467,26.8388,26.9271,98500.0
2013-08-08 14:30:00,27.44,27.46,27.32,27.33,143400.0,26.9369,26.9566,26.8191,26.8289,143400.0
2013-08-08 15:00:00,27.32,27.33,27.26,27.3,202200.0,26.8191,26.8289,26.7602,26.7995,202200.0
2013-08-08 15:30:00,27.29,27.37,27.28,27.34,397100.0,26.7897,26.8682,26.7799,26.8388,397100.0
2013-08-09 09:30:00,27.37,27.55,27.32,27.51,94100.0,26.8682,27.0449,26.8191,27.0056,94100.0
2013-08-09 10:00:00,27.51,27.59,27.51,27.57,129200.0,27.0056,27.0842,27.0056,27.0645,129200.0
2013-08-09 10:30:00,27.56,27.72,27.54,27.6,178000.0,27.0547,27.2118,27.0351,27.094,178000.0
2013-08-09 11:00:00,27.6,27.64,27.53,27.59,174500.0,27.094,27.1333,27.0253,27.0842,174500.0
2013-08-09 11:30:00,27.58,27.68,27.58,27.6,84700.0,27.0744,27.1725,27.0744,27.094,84700.0
2013-08-09 12:00:00,27.59,27.72,27.59,27.71,95700.0,27.0842,27.2118,27.0842,27.202,95700.0
2013-08-09 12:30:00,27.72,27.8,27.7,27.79,70200.0,27.2118,27.2903,27.1922,27.2805,70200.0
2013-08-09 13:00:00,27.79,27.82,27.75,27.78,96300.0,27.2805,27.31,27.2412,27.2707,96300.0
2013-08-09 13:30:00,27.79,27.83,27.76,27.78,64100.0,27.2805,27.3198,27.2511,27.2707,64100.0
2013-08-09 14:00:00,27.78,27.79,27.7,27.7,119600.0,27.2707,27.2805,27.1922,27.1922,119600.0
2013-08-09 14:30:00,27.7,27.71,27.63,27.65,105500.0,27.1922,27.202,27.1234,27.1431,105500.0
2013-08-09 15:00:00,27.66,27.73,27.65,27.65,145300.0,27.1529,27.2216,27.1431,27.1431,145300.0
2013-08-09 15:30:00,27.65,27.69,27.6,27.61,188800.0,27.1431,27.1823,27.094,27.1038,188800.0
2013-08-12 09:30:00,27.47,27.7,27.47,27.59,203400.0,26.9664,27.1922,26.9664,27.0842,203400.0
2013-08-12 10:00:00,27.61,27.68,27.61,27.64,81400.0,27.1038,27.1725,27.1038,27.1333,81400.0
2013-08-12 10:30:00,27.64,27.73,27.64,27.7,58000.0,27.1333,27.2216,27.1333,27.1922,58000.0
2013-08-12 11:00:00,27.71,27.72,27.65,27.69,39800.0,27.202,27.2118,27.1431,27.1823,39800.0
2013-08-12 11:30:00,27.69,27.76,27.69,27.75,110700.0,27.1823,27.2511,27.1823,27.2412,110700.0
2013-08-12 12:00:00,27.75,27.75,27.58,27.6,48400.0,27.2412,27.2412,27.0744,27.094,48400.0
2013-08-12 12:30:00,27.6,27.66,27.58,27.61,65700.0,27.094,27.1529,27.0744,27.1038,65700.0
2013-08-12 13:00:00,27.61,27.62,27.53,27.55,74600.0,27.1038,27.1136,27.0253,27.0449,74600.0
2013-08-12 13:30:00,27.55,27.57,27.46,27.48,70200.0,27.0449,27.0645,26.9566,26.9762,70200.0
2013-08-12 14:00:00,27.47,27.49,27.41,27.44,47600.0,26.9664,26.986,26.9075,26.9369,47600.0
2013-08-12 14:30:00,27.43,27.56,27.43,27.55,112800.0,26.9271,27.0547,26.9271,27.0449,112800.0
2013-08-12 15:00:00,27.56,27.61,27.53,27.55,124000.0,27.0547,27.1038,27.0253,27.0449,124000.0
2013-08-12 15:30:00,27.55,27.63,27.55,27.61,235500.0,27.0449,27.1234,27.0449,27.1038,235500.0
2013-08-13 09:30:00,27.62,27.66,27.24,27.29,92800.0,27.1136,27.1529,26.7406,26.7897,92800.0
2013-08-13 10:00:00,27.3,27.3,27.16,27.2,93900.0,26.7995,26.7995,26.6621,26.7013,93900.0
2013-08-13 10:30:00,27.19,27.36,27.14,27.35,96300.0,26.6915,26.8584,26.6424,26.8486,96300.0
2013-08-13 11:00:00,27.36,27.51,27.35,27.51,74400.0,26.8584,27.0056,26.8486,27.0056,74400.0
2013-08-13 11:30:00,27.5,27.56,27.4,27.52,88600.0,26.9958,27.0547,26.8977,27.0155,88600.0
2013-08-13 12:00:00,27.51,27.52,27.46,27.52,45900.0,27.0056,27.0155,26.9566,27.0155,45900.0
2013-08-13 12:30:00,27.53,27.55,27.46,27.47,32000.0,27.0253,27.0449,26.9566,26.9664,32000.0
2013-08-13 13:00:00,27.47,27.52,27.45,27.52,28200.0,26.9664,27.0155,26.9467,27.0155,28200.0
2013-08-13 13:30:00,27.53,27.53,27.46,27.46,51700.0,27.0253,27.0253,26.9566,26.9566,51700.0
2013-08-13 14:00:00,27.46,27.49,27.46,27.49,76100.0,26.9566,26.986,26.9566,26.986,76100.0
2013-08-13 14:30:00,27.48,27.48,27.39,27.41,126400.0,26.9762,26.9762,26.8878,26.9075,126400.0
2013-08-13 15:00:00,27.39,27.41,27.36,27.36,80500.0,26.8878,26.9075,26.8584,26.8584,80500.0
2013-08-13 15:30:00,27.36,27.39,27.34,27.38,181400.0,26.8584,26.8878,26.8388,26.878,181400.0
2013-08-14 09:30:00,27.32,27.39,27.21,27.37,46800.0,26.8191,26.8878,26.7111,26.8682,46800.0
2013-08-14 10:00:00,27.38,27.42,27.26,27.32,80600.0,26.878,26.9173,26.7602,26.8191,80600.0
2013-08-14 10:30:00,27.32,27.38,27.15,27.15,105000.0,26.8191,26.878,26.6522,26.6522,105000.0
2013-08-14 11:00:00,27.15,27.17,27.07,27.09,102600.0,26.6522,26.6719,26.5737,26.5933,102600.0
2013-08-14 11:30:00,27.08,27.18,27.07,27.15,37600.0,26.5835,26.6817,26.5737,26.6522,37600.0
2013-08-14 12:00:00,27.16,27.16,27.07,27.12,63100.0,26.6621,26.6621,26.5737,26.6228,63100.0
2013-08-14 12:30:00,27.12,27.15,27.09,27.15,20400.0,26.6228,26.6522,26.5933,26.6522,20400.0
2013-08-14 13:00:00,27.14,27.24,27.14,27.19,49300.0,26.6424,26.7406,26.6424,26.6915,49300.0
2013-08-14 13:30:00,27.19,27.2,27.08,27.11,76200.0,26.6915,26.7013,26.5835,26.613,76200.0
2013-08-14 14:00:00,27.11,27.12,27.03,27.07,55200.0,26.613,26.6228,26.5344,26.5737,55200.0
2013-08-14 14:30:00,27.07,27.16,27.05,27.16,63600.0,26.5737,26.6621,26.5541,26.6621,63600.0
2013-08-14 15:00:00,27.16,27.19,27.11,27.15,78900.0,26.6621,26.6915,26.613,26.6522,78900.0
2013-08-14 15:30:00,27.15,27.18,27.11,27.13,211900.0,26.6522,26.6817,26.613,26.6326,211900.0
2013-08-15 09:30:00,26.87,26.93,26.65,26.65,52900.0,26.3774,26.4363,26.1614,26.1614,52900.0
2013-08-15 10:00:00,26.65,26.92,26.63,26.92,89000.0,26.1614,26.4265,26.1418,26.4265,89000.0
2013-08-15 10:30:00,26.92,26.95,26.82,26.85,192300.0,26.4265,26.4559,26.3283,26.3577,192300.0
2013-08-15 11:00:00,26.85,26.97,26.79,26.8,81800.0,26.3577,26.4755,26.2988,26.3087,81800.0
2013-08-15 11:30:00,26.8,26.9,26.77,26.77,36200.0,26.3087,26.4068,26.2792,26.2792,36200.0
2013-08-15 12:00:00,26.78,26.83,26.71,26.77,31700.0,26.289,26.3381,26.2203,26.2792,31700.0
2013-08-15 12:30:00,26.78,26.84,26.76,26.78,44500.0,26.289,26.3479,26.2694,26.289,44500.0
2013-08-15 13:00:00,26.79,26.84,26.7,26.74,67700.0,26.2988,26.3479,26.2105,26.2498,67700.0
2013-08-15 13:30:00,26.74,26.82,26.74,26.78,38000.0,26.2498,26.3283,26.2498,26.289,38000.0
2013-08-15 14:00:00,26.79,26.82,26.69,26.8,57200.0,26.2988,26.3283,26.2007,26.3087,57200.0
2013-08-15 14:30:00,26.81,26.84,26.78,26.83,52900.0,26.3185,26.3479,26.289,26.3381,52900.0
2013-08-15 15:00:00,26.82,26.83,26.74,26.76,88100.0,26.3283,26.3381,26.2498,26.2694,88100.0
2013-08-15 15:30:00,26.76,26.79,26.7,26.74,270000.0,26.2694,26.2988,26.2105,26.2498,270000.0
2013-08-16 09:30:00,26.63,26.83,26.6,26.8,118700.0,26.1418,26.3381,26.1123,26.3087,118700.0
2013-08-16 10:00:00,26.81,26.87,26.76,26.85,88800.0,26.3185,26.3774,26.2694,26.3577,88800.0
2013-08-16 10:30:00,26.83,26.89,26.78,26.86,42400.0,26.3381,26.397,26.289,26.3676,42400.0
2013-08-16 11:00:00,26.84,26.87,26.67,26.69,79300.0,26.3479,26.3774,26.181,26.2007,79300.0
2013-08-16 11:30:00,26.68,26.7,26.61,26.63,64300.0,26.1909,26.2105,26.1221,26.1418,64300.0
2013-08-16 12:00:00,26.63,26.64,26.59,26.63,59900.0,26.1418,26.1516,26.1025,26.1418,59900.0
2013-08-16 12:30:00,26.63,26.72,26.59,26.6,82300.0,26.1418,26.2301,26.1025,26.1123,82300.0
2013-08-16 13:00:00,26.6,26.61,26.48,26.52,87700.0,26.1123,26.1221,25.9945,26.0338,87700.0
2013-08-16 13:30:00,26.52,26.56,26.49,26.55,38700.0,26.0338,26.0731,26.0043,26.0632,38700.0
2013-08-16 14:00:00,26.55,26.56,26.46,26.47,60200.0,26.0632,26.0731,25.9749,25.9847,60200.0
2013-08-16 14:30:00,26.48,26.55,26.43,26.54,58600.0,25.9945,26.0632,25.9454,26.0534,58600.0
2013-08-16 15:00:00,26.53,26.54,26.5,26.54,74400.0,26.0436,26.0534,26.0142,26.0534,74400.0
2013-08-16 15:30:00,26.54,26.61,26.53,26.55,254700.0,26.0534,26.1221,26.0436,26.0632,254700.0
2013-08-19 09:30:00,26.5,26.52,26.24,26.48,258400.0,26.0142,26.0338,25.7589,25.9945,258400.0
2013-08-19 10:00:00,26.46,26.54,26.32,26.34,66500.0,25.9749,26.0534,25.8375,25.8571,66500.0
2013-08-19 10:30:00,26.35,26.38,26.24,26.27,69700.0,25.8669,25.8964,25.7589,25.7884,69700.0
2013-08-19 11:00:00,26.27,26.32,26.23,26.23,103000.0,25.7884,25.8375,25.7491,25.7491,103000.0
2013-08-19 11:30:00,26.23,26.24,26.11,26.12,96900.0,25.7491,25.7589,25.6313,25.6411,96900.0
2013-08-19 12:00:00,26.12,26.23,26.11,26.22,64600.0,25.6411,25.7491,25.6313,25.7393,64600.0
2013-08-19 12:30:00,26.21,26.23,26.14,26.14,98200.0,25.7295,25.7491,25.6608,25.6608,98200.0
2013-08-19 13:00:00,26.14,26.16,26.1,26.14,68600.0,25.6608,25.6804,25.6215,25.6608,68600.0
2013-08-19 13:30:00,26.14,26.18,26.1,26.18,87400.0,25.6608,25.7,25.6215,25.7,87400.0
2013-08-19 14:00:00,26.18,26.18,26.07,26.09,146700.0,25.7,25.7,25.592,25.6117,146700.0
2013-08-19 14:30:00,26.1,26.1,25.99,26.0,141100.0,25.6215,25.6215,25.5135,25.5233,141100.0
2013-08-19 15:00:00,26.0,26.09,25.97,26.09,242700.0,25.5233,25.6117,25.4939,25.6117,242700.0
2013-08-19 15:30:00,26.09,26.11,26.0,26.01,480100.0,25.6117,25.6313,25.5233,25.5331,480100.0
2013-08-20 09:30:00,26.02,26.14,25.93,26.14,147300.0,25.543,25.6608,25.4546,25.6608,147300.0
2013-08-20 10:00:00,26.14,26.27,26.13,26.25,79700.0,25.6608,25.7884,25.6509,25.7687,79700.0
2013-08-20 10:30:00,26.25,26.36,26.2,26.23,57800.0,25.7687,25.8767,25.7197,25.7491,57800.0
2013-08-20 11:00:00,26.24,26.32,26.21,26.31,56900.0,25.7589,25.8375,25.7295,25.8276,56900.0
2013-08-20 11:30:00,26.3,26.37,26.29,26.35,53200.0,25.8178,25.8865,25.808,25.8669,53200.0
2013-08-20 12:00:00,26.35,26.49,26.34,26.4,112000.0,25.8669,26.0043,25.8571,25.916,112000.0
2013-08-20 12:30:00,26.39,26.41,26.33,26.36,37400.0,25.9062,25.9258,25.8473,25.8767,37400.0
2013-08-20 13:00:00,26.36,26.4,26.3,26.31,63700.0,25.8767,25.916,25.8178,25.8276,63700.0
2013-08-20 13:30:00,26.31,26.35,26.27,26.28,75900.0,25.8276,25.8669,25.7884,25.7982,75900.0
2013-08-20 14:00:00,26.28,26.33,26.25,26.27,96700.0,25.7982,25.8473,25.7687,25.7884,96700.0
2013-08-20 14:30:00,26.28,26.33,26.25,26.27,105200.0,25.7982,25.8473,25.7687,25.7884,105200.0
2013-08-20 15:00:00,26.27,26.31,26.26,26.3,84800.0,25.7884,25.8276,25.7786,25.8178,84800.0
2013-08-20 15:30:00,26.31,26.33,26.21,26.23,225300.0,25.8276,25.8473,25.7295,25.7491,225300.0
2013-08-21 09:30:00,26.14,26.31,26.04,26.19,108800.0,25.6608,25.8276,25.5626,25.7098,108800.0
2013-08-21 10:00:00,26.2,26.38,26.2,26.36,122500.0,25.7197,25.8964,25.7197,25.8767,122500.0
2013-08-21 10:30:00,26.36,26.39,26.28,26.3,91700.0,25.8767,25.9062,25.7982,25.8178,91700.0
2013-08-21 11:00:00,26.3,26.3,26.21,26.24,103600.0,25.8178,25.8178,25.7295,25.7589,103600.0
2013-08-21 11:30:00,26.24,26.3,26.23,26.28,52100.0,25.7589,25.8178,25.7491,25.7982,52100.0
2013-08-21 12:00:00,26.28,26.3,26.23,26.29,51900.0,25.7982,25.8178,25.7491,25.808,51900.0
2013-08-21 12:30:00,26.29,26.29,26.24,26.28,45100.0,25.808,25.808,25.7589,25.7982,45100.0
2013-08-21 13:00:00,26.27,26.3,26.24,26.26,72200.0,25.7884,25.8178,25.7589,25.7786,72200.0
2013-08-21 13:30:00,26.27,26.33,26.26,26.32,75200.0,25.7884,25.8473,25.7786,25.8375,75200.0
2013-08-21 14:00:00,26.31,26.38,26.2,26.33,195600.0,25.8276,25.8964,25.7197,25.8473,195600.0
2013-08-21 14:30:00,26.34,26.65,26.34,26.57,211500.0,25.8571,26.1614,25.8571,26.0829,211500.0
2013-08-21 15:00:00,26.56,26.56,26.36,26.38,215900.0,26.0731,26.0731,25.8767,25.8964,215900.0
2013-08-21 15:30:00,26.39,26.45,26.28,26.29,295600.0,25.9062,25.9651,25.7982,25.808,295600.0
2013-08-22 09:30:00,26.41,26.82,26.41,26.76,132800.0,25.9258,26.3283,25.9258,26.2694,132800.0
2013-08-22 10:00:00,26.76,26.95,26.76,26.9,102600.0,26.2694,26.4559,26.2694,26.4068,102600.0
2013-08-22 10:30:00,26.9,26.96,26.78,26.78,75500.0,26.4068,26.4657,26.289,26.289,75500.0
2013-08-22 11:00:00,26.78,26.79,26.62,26.62,70500.0,26.289,26.2988,26.132,26.132,70500.0
2013-08-22 11:30:00,26.63,26.87,26.63,26.86,136300.0,26.1418,26.3774,26.1418,26.3676,136300.0
2013-08-22 12:00:00,26.86,26.87,26.77,26.8,104300.0,26.3676,26.3774,26.2792,26.3087,104300.0
2013-08-22 12:30:00,26.8,26.86,26.74,26.76,66800.0,26.3087,26.3676,26.2498,26.2694,66800.0
2013-08-22 13:00:00,26.76,26.94,26.76,26.93,45000.0,26.2694,26.4461,26.2694,26.4363,45000.0
2013-08-22 13:30:00,26.93,26.99,26.92,26.97,47100.0,26.4363,26.4952,26.4265,26.4755,47100.0
2013-08-22 14:00:00,26.97,27.0,26.86,26.98,61600.0,26.4755,26.505,26.3676,26.4854,61600.0
2013-08-22 14:30:00,26.97,27.0,26.88,26.88,52200.0,26.4755,26.505,26.3872,26.3872,52200.0
2013-08-22 15:00:00,26.89,26.97,26.84,26.89,99900.0,26.397,26.4755,26.3479,26.397,99900.0
2013-08-22 15:30:00,26.9,26.93,26.86,26.88,210000.0,26.4068,26.4363,26.3676,26.3872,210000.0
2013-08-23 09:30:00,26.92,27.0,26.64,26.68,120800.0,26.4265,26.505,26.1516,26.1909,120800.0
2013-08-23 10:00:00,26.65,26.65,26.43,26.51,193400.0,26.1614,26.1614,25.9454,26.024,193400.0
2013-08-23 10:30:00,26.51,26.76,26.5,26.74,97700.0,26.024,26.2694,26.0142,26.2498,97700.0
2013-08-23 11:00:00,26.74,26.77,26.71,26.76,56800.0,26.2498,26.2792,26.2203,26.2694,56800.0
2013-08-23 11:30:00,26.76,26.84,26.74,26.83,49300.0,26.2694,26.3479,26.2498,26.3381,49300.0
2013-08-23 12:00:00,26.83,26.83,26.8,26.82,42600.0,26.3381,26.3381,26.3087,26.3283,42600.0
2013-08-23 12:30:00,26.81,26.92,26.8,26.9,114600.0,26.3185,26.4265,26.3087,26.4068,114600.0
2013-08-23 13:00:00,26.9,26.94,26.89,26.91,100100.0,26.4068,26.4461,26.397,26.4166,100100.0
2013-08-23 13:30:00,26.91,26.94,26.89,26.92,131100.0,26.4166,26.4461,26.397,26.4265,131100.0
2013-08-23 14:00:00,26.91,26.95,26.86,26.93,214700.0,26.4166,26.4559,26.3676,26.4363,214700.0
2013-08-23 14:30:00,26.94,27.01,26.93,27.01,135700.0,26.4461,26.5148,26.4363,26.5148,135700.0
2013-08-23 15:00:00,27.01,27.02,26.98,27.01,232000.0,26.5148,26.5246,26.4854,26.5148,232000.0
2013-08-23 15:30:00,27.02,27.16,26.98,27.13,872800.0,26.5246,26.6621,26.4854,26.6326,872800.0
2013-08-26 09:30:00,27.14,27.23,26.97,27.09,77400.0,26.6424,26.7308,26.4755,26.5933,77400.0
2013-08-26 10:00:00,27.08,27.17,27.07,27.11,109400.0,26.5835,26.6719,26.5737,26.613,109400.0
2013-08-26 10:30:00,27.11,27.21,27.09,27.15,109700.0,26.613,26.7111,26.5933,26.6522,109700.0
2013-08-26 11:00:00,27.16,27.22,27.07,27.08,92800.0,26.6621,26.721,26.5737,26.5835,92800.0
2013-08-26 11:30:00,27.07,27.13,26.98,26.99,82000.0,26.5737,26.6326,26.4854,26.4952,82000.0
2013-08-26 12:00:00,26.98,27.03,26.97,27.03,87700.0,26.4854,26.5344,26.4755,26.5344,87700.0
2013-08-26 12:30:00,27.03,27.04,26.98,27.04,65300.0,26.5344,26.5443,26.4854,26.5443,65300.0
2013-08-26 13:00:00,27.04,27.05,26.98,26.99,88000.0,26.5443,26.5541,26.4854,26.4952,88000.0
2013-08-26 13:30:00,26.98,27.01,26.96,27.0,54500.0,26.4854,26.5148,26.4657,26.505,54500.0
2013-08-26 14:00:00,26.99,27.07,26.98,27.07,44800.0,26.4952,26.5737,26.4854,26.5737,44800.0
2013-08-26 14:30:00,27.07,27.07,27.04,27.06,58100.0,26.5737,26.5737,26.5443,26.5639,58100.0
2013-08-26 15:00:00,27.06,27.07,26.89,26.94,181200.0,26.5639,26.5737,26.397,26.4461,181200.0
2013-08-26 15:30:00,26.95,27.01,26.91,26.94,292300.0,26.4559,26.5148,26.4166,26.4461,292300.0
2013-08-27 09:30:00,26.61,26.68,26.35,26.51,69600.0,26.1221,26.1909,25.8669,26.024,69600.0
2013-08-27 10:00:00,26.52,26.55,26.42,26.45,62100.0,26.0338,26.0632,25.9356,25.9651,62100.0
2013-08-27 10:30:00,26.45,26.47,26.34,26.44,50600.0,25.9651,25.9847,25.8571,25.9553,50600.0
2013-08-27 11:00:00,26.42,26.45,26.34,26.44,62600.0,25.9356,25.9651,25.8571,25.9553,62600.0
2013-08-27 11:30:00,26.44,26.49,26.39,26.46,52800.0,25.9553,26.0043,25.9062,25.9749,52800.0
2013-08-27 12:00:00,26.46,26.49,26.41,26.49,48700.0,25.9749,26.0043,25.9258,26.0043,48700.0
2013-08-27 12:30:00,26.48,26.53,26.44,26.5,85200.0,25.9945,26.0436,25.9553,26.0142,85200.0
2013-08-27 13:00:00,26.5,26.53,26.46,26.47,55500.0,26.0142,26.0436,25.9749,25.9847,55500.0
2013-08-27 13:30:00,26.48,26.55,26.47,26.51,49800.0,25.9945,26.0632,25.9847,26.024,49800.0
2013-08-27 14:00:00,26.5,26.53,26.46,26.52,105500.0,26.0142,26.0436,25.9749,26.0338,105500.0
2013-08-27 14:30:00,26.52,26.6,26.46,26.56,137300.0,26.0338,26.1123,25.9749,26.0731,137300.0
2013-08-27 15:00:00,26.56,26.6,26.48,26.52,116500.0,26.0731,26.1123,25.9945,26.0338,116500.0
2013-08-27 15:30:00,26.53,26.53,26.45,26.46,370700.0,26.0436,26.0436,25.9651,25.9749,370700.0
2013-08-28 09:30:00,26.4,26.45,26.14,26.15,172400.0,25.916,25.9651,25.6608,25.6706,172400.0
2013-08-28 10:00:00,26.14,26.24,26.14,26.22,56600.0,25.6608,25.7589,25.6608,25.7393,56600.0
2013-08-28 10:30:00,26.22,26.27,26.13,26.14,78700.0,25.7393,25.7884,25.6509,25.6608,78700.0
2013-08-28 11:00:00,26.14,26.24,26.13,26.2,76500.0,25.6608,25.7589,25.6509,25.7197,76500.0
2013-08-28 11:30:00,26.2,26.25,26.18,26.25,67100.0,25.7197,25.7687,25.7,25.7687,67100.0
2013-08-28 12:00:00,26.25,26.28,26.23,26.27,25200.0,25.7687,25.7982,25.7491,25.7884,25200.0
2013-08-28 12:30:00,26.27,26.33,26.27,26.33,28900.0,25.7884,25.8473,25.7884,25.8473,28900.0
2013-08-28 13:00:00,26.32,26.35,26.29,26.35,45100.0,25.8375,25.8669,25.808,25.8669,45100.0
2013-08-28 13:30:00,26.36,26.37,26.31,26.37,30400.0,25.8767,25.8865,25.8276,25.8865,30400.0
2013-08-28 14:00:00,26.36,26.38,26.27,26.36,59300.0,25.8767,25.8964,25.7884,25.8767,59300.0
2013-08-28 14:30:00,26.36,26.36,26.28,26.31,49600.0,25.8767,25.8767,25.7982,25.8276,49600.0
2013-08-28 15:00:00,26.3,26.37,26.28,26.31,81500.0,25.8178,25.8865,25.7982,25.8276,81500.0
2013-08-28 15:30:00,26.32,26.35,26.23,26.25,182800.0,25.8375,25.8669,25.7491,25.7687,182800.0
2013-08-29 09:30:00,26.21,26.48,26.15,26.41,49800.0,25.7295,25.9945,25.6706,25.9258,49800.0
2013-08-29 10:00:00,26.4,26.54,26.33,26.37,43600.0,25.916,26.0534,25.8473,25.8865,43600.0
2013-08-29 10:30:00,26.37,26.55,26.37,26.48,31300.0,25.8865,26.0632,25.8865,25.9945,31300.0
2013-08-29 11:00:00,26.49,26.54,26.46,26.49,26700.0,26.0043,26.0534,25.9749,26.0043,26700.0
2013-08-29 11:30:00,26.5,26.56,26.47,26.55,47300.0,26.0142,26.0731,25.9847,26.0632,47300.0
2013-08-29 12:00:00,26.55,26.55,26.49,26.51,30100.0,26.0632,26.0632,26.0043,26.024,30100.0
2013-08-29 12:30:00,26.51,26.52,26.41,26.47,44600.0,26.024,26.0338,25.9258,25.9847,44600.0
2013-08-29 13:00:00,26.46,26.51,26.39,26.4,36700.0,25.9749,26.024,25.9062,25.916,36700.0
2013-08-29 13:30:00,26.41,26.42,26.36,26.42,35200.0,25.9258,25.9356,25.8767,25.9356,35200.0
2013-08-29 14:00:00,26.41,26.48,26.38,26.46,63100.0,25.9258,25.9945,25.8964,25.9749,63100.0
2013-08-29 14:30:00,26.46,26.48,26.44,26.46,49100.0,25.9749,25.9945,25.9553,25.9749,49100.0
2013-08-29 15:00:00,26.46,26.48,26.38,26.4,107100.0,25.9749,25.9945,25.8964,25.916,107100.0
2013-08-29 15:30:00,26.39,26.39,26.32,26.35,200400.0,25.9062,25.9062,25.8375,25.8669,200400.0
2013-08-30 09:30:00,26.39,26.39,26.15,26.26,65200.0,25.9062,25.9062,25.6706,25.7786,65200.0
2013-08-30 10:00:00,26.27,26.27,26.16,26.16,30200.0,25.7884,25.7884,25.6804,25.6804,30200.0
2013-08-30 10:30:00,26.14,26.18,26.06,26.13,65900.0,25.6608,25.7,25.5822,25.6509,65900.0
2013-08-30 11:00:00,26.12,26.24,26.11,26.13,64500.0,25.6411,25.7589,25.6313,25.6509,64500.0
2013-08-30 11:30:00,26.12,26.17,26.07,26.14,61600.0,25.6411,25.6902,25.592,25.6608,61600.0
2013-08-30 12:00:00,26.15,26.22,26.11,26.21,57300.0,25.6706,25.7393,25.6313,25.7295,57300.0
2013-08-30 12:30:00,26.2,26.2,26.14,26.2,44100.0,25.7197,25.7197,25.6608,25.7197,44100.0
2013-08-30 13:00:00,26.2,26.29,26.11,26.23,103900.0,25.7197,25.808,25.6313,25.7491,103900.0
2013-08-30 13:30:00,26.23,26.31,26.22,26.23,57800.0,25.7491,25.8276,25.7393,25.7491,57800.0
2013-08-30 14:00:00,26.22,26.24,26.2,26.21,54400.0,25.7393,25.7589,25.7197,25.7295,54400.0
2013-08-30 14:30:00,26.19,26.23,26.16,26.21,42400.0,25.7098,25.7491,25.6804,25.7295,42400.0
2013-08-30 15:00:00,26.19,26.23,26.16,26.2,54600.0,25.7098,25.7491,25.6804,25.7197,54600.0
2013-08-30 15:30:00,26.19,26.19,26.06,26.15,359400.0,25.7098,25.7098,25.5822,25.6706,359400.0
2013-09-03 09:30:00,26.5,26.57,26.29,26.34,78400.0,26.0142,26.0829,25.808,25.8571,78400.0
2013-09-03 10:00:00,26.35,26.35,26.21,26.25,33200.0,25.8669,25.8669,25.7295,25.7687,33200.0
2013-09-03 10:30:00,26.25,26.41,26.23,26.32,47800.0,25.7687,25.9258,25.7491,25.8375,47800.0
2013-09-03 11:00:00,26.32,26.34,26.12,26.12,37600.0,25.8375,25.8571,25.6411,25.6411,37600.0
2013-09-03 11:30:00,26.11,26.16,26.09,26.11,48600.0,25.6313,25.6804,25.6117,25.6313,48600.0
2013-09-03 12:00:00,26.11,26.12,26.05,26.06,28700.0,25.6313,25.6411,25.5724,25.5822,28700.0
2013-09-03 12:30:00,26.07,26.07,26.0,26.01,49500.0,25.592,25.592,25.5233,25.5331,49500.0
2013-09-03 13:00:00,26.0,26.04,25.97,25.99,105100.0,25.5233,25.5626,25.4939,25.5135,105100.0
2013-09-03 13:30:00,25.99,26.0,25.92,25.92,43400.0,25.5135,25.5233,25.4448,25.4448,43400.0
2013-09-03 14:00:00,25.93,25.98,25.85,25.9,69000.0,25.4546,25.5037,25.3761,25.4252,69000.0
2013-09-03 14:30:00,25.91,25.91,25.8,25.88,123000.0,25.435,25.435,25.327,25.4055,123000.0
2013-09-03 15:00:00,25.88,25.99,25.86,25.89,117500.0,25.4055,25.5135,25.3859,25.4153,117500.0
2013-09-03 15:30:00,25.9,26.01,25.89,25.94,388300.0,25.4252,25.5331,25.4153,25.4644,388300.0
2013-09-04 09:30:00,25.87,25.94,25.76,25.78,112100.0,25.3957,25.4644,25.2877,25.3074,112100.0
2013-09-04 10:00:00,25.78,26.03,25.78,26.02,101900.0,25.3074,25.5528,25.3074,25.543,101900.0
2013-09-04 10:30:00,26.03,26.1,26.0,26.04,85600.0,25.5528,25.6215,25.5233,25.5626,85600.0
2013-09-04 11:00:00,26.05,26.09,26.04,26.08,84300.0,25.5724,25.6117,25.5626,25.6019,84300.0
2013-09-04 11:30:00,26.08,26.12,26.07,26.11,79100.0,25.6019,25.6411,25.592,25.6313,79100.0
2013-09-04 12:00:00,26.11,26.12,26.05,26.07,67700.0,25.6313,25.6411,25.5724,25.592,67700.0
2013-09-04 12:30:00,26.07,26.07,25.98,26.0,134100.0,25.592,25.592,25.5037,25.5233,134100.0
2013-09-04 13:00:00,26.0,26.0,25.99,26.0,60500.0,25.5233,25.5233,25.5135,25.5233,60500.0
2013-09-04 13:30:00,26.0,26.0,25.95,25.97,150700.0,25.5233,25.5233,25.4742,25.4939,150700.0
2013-09-04 14:00:00,25.97,25.98,25.9,25.94,140700.0,25.4939,25.5037,25.4252,25.4644,140700.0
2013-09-04 14:30:00,25.94,25.95,25.92,25.95,125300.0,25.4644,25.4742,25.4448,25.4742,125300.0
2013-09-04 15:00:00,25.95,25.95,25.88,25.89,206400.0,25.4742,25.4742,25.4055,25.4153,206400.0
2013-09-04 15:30:00,25.89,25.96,25.83,25.96,350500.0,25.4153,25.4841,25.3564,25.4841,350500.0
2013-09-05 09:30:00,25.91,26.07,25.85,25.94,60900.0,25.435,25.592,25.3761,25.4644,60900.0
2013-09-05 10:00:00,25.94,25.97,25.91,25.95,77700.0,25.4644,25.4939,25.435,25.4742,77700.0
2013-09-05 10:30:00,25.96,25.97,25.76,25.77,90000.0,25.4841,25.4939,25.2877,25.2975,90000.0
2013-09-05 11:00:00,25.77,25.83,25.75,25.75,161000.0,25.2975,25.3564,25.2779,25.2779,161000.0
2013-09-05 11:30:00,25.75,25.8,25.74,25.79,99200.0,25.2779,25.327,25.2681,25.3172,99200.0
2013-09-05 12:00:00,25.8,25.83,25.79,25.82,64200.0,25.327,25.3564,25.3172,25.3466,64200.0
2013-09-05 12:30:00,25.82,25.95,25.82,25.95,41300.0,25.3466,25.4742,25.3466,25.4742,41300.0
2013-09-05 13:00:00,25.95,26.05,25.94,26.01,62400.0,25.4742,25.5724,25.4644,25.5331,62400.0
2013-09-05 13:30:00,26.0,26.06,25.98,26.06,132200.0,25.5233,25.5822,25.5037,25.5822,132200.0
2013-09-05 14:00:00,26.05,26.1,26.02,26.05,96600.0,25.5724,25.6215,25.543,25.5724,96600.0
2013-09-05 14:30:00,26.03,26.12,26.0,26.11,95100.0,25.5528,25.6411,25.5233,25.6313,95100.0
2013-09-05 15:00:00,26.12,26.12,26.09,26.09,72900.0,25.6411,25.6411,25.6117,25.6117,72900.0
2013-09-05 15:30:00,26.09,26.13,26.06,26.07,234000.0,25.6117,25.6509,25.5822,25.592,234000.0
2013-09-06 09:30:00,26.03,26.28,25.94,26.07,232000.0,25.5528,25.7982,25.4644,25.592,232000.0
2013-09-06 10:00:00,26.06,26.06,25.93,26.0,85900.0,25.5822,25.5822,25.4546,25.5233,85900.0
2013-09-06 10:30:00,26.0,26.07,25.93,26.02,75300.0,25.5233,25.592,25.4546,25.543,75300.0
2013-09-06 11:00:00,26.04,26.08,26.02,26.02,47900.0,25.5626,25.6019,25.543,25.543,47900.0
2013-09-06 11:30:00,26.03,26.08,26.01,26.07,55400.0,25.5528,25.6019,25.5331,25.592,55400.0
2013-09-06 12:00:00,26.07,26.12,26.05,26.06,68600.0,25.592,25.6411,25.5724,25.5822,68600.0
2013-09-06 12:30:00,26.07,26.07,25.99,26.0,64400.0,25.592,25.592,25.5135,25.5233,64400.0
2013-09-06 13:00:00,26.0,26.02,25.9,25.9,93000.0,25.5233,25.543,25.4252,25.4252,93000.0
2013-09-06 13:30:00,25.91,26.01,25.9,26.0,47100.0,25.435,25.5331,25.4252,25.5233,47100.0
2013-09-06 14:00:00,26.0,26.02,25.96,25.98,58200.0,25.5233,25.543,25.4841,25.5037,58200.0
2013-09-06 14:30:00,25.98,26.02,25.93,25.95,113500.0,25.5037,25.543,25.4546,25.4742,113500.0
2013-09-06 15:00:00,25.96,25.96,25.9,25.91,141000.0,25.4841,25.4841,25.4252,25.435,141000.0
2013-09-06 15:30:00,25.91,25.92,25.75,25.78,603300.0,25.435,25.4448,25.2779,25.3074,603300.0
2013-09-09 09:30:00,25.88,26.0,25.79,25.8,184400.0,25.4055,25.5233,25.3172,25.327,184400.0
2013-09-09 10:00:00,25.81,25.85,25.67,25.74,258500.0,25.3368,25.3761,25.1994,25.2681,258500.0
2013-09-09 10:30:00,25.74,25.85,25.7,25.7,154100.0,25.2681,25.3761,25.2288,25.2288,154100.0
2013-09-09 11:00:00,25.7,25.71,25.57,25.6,215500.0,25.2288,25.2386,25.1012,25.1307,215500.0
2013-09-09 11:30:00,25.59,25.72,25.59,25.7,270000.0,25.1208,25.2485,25.1208,25.2288,270000.0
2013-09-09 12:00:00,25.7,25.74,25.6,25.7,142400.0,25.2288,25.2681,25.1307,25.2288,142400.0
2013-09-09 12:30:00,25.7,25.72,25.66,25.71,118300.0,25.2288,25.2485,25.1896,25.2386,118300.0
2013-09-09 13:00:00,25.71,25.74,25.67,25.7,176600.0,25.2386,25.2681,25.1994,25.2288,176600.0
2013-09-09 13:30:00,25.7,25.78,25.68,25.78,180700.0,25.2288,25.3074,25.2092,25.3074,180700.0
2013-09-09 14:00:00,25.78,25.81,25.76,25.76,215700.0,25.3074,25.3368,25.2877,25.2877,215700.0
2013-09-09 14:30:00,25.77,25.8,25.74,25.74,223300.0,25.2975,25.327,25.2681,25.2681,223300.0
2013-09-09 15:00:00,25.74,25.8,25.74,25.8,183200.0,25.2681,25.327,25.2681,25.327,183200.0
2013-09-09 15:30:00,25.8,25.81,25.74,25.77,452500.0,25.327,25.3368,25.2681,25.2975,452500.0
2013-09-10 09:30:00,25.97,26.22,25.91,26.21,171000.0,25.4939,25.7393,25.435,25.7295,171000.0
2013-09-10 10:00:00,26.2,26.32,26.2,26.32,180800.0,25.7197,25.8375,25.7197,25.8375,180800.0
2013-09-10 10:30:00,26.32,26.48,26.3,26.41,184800.0,25.8375,25.9945,25.8178,25.9258,184800.0
2013-09-10 11:00:00,26.41,26.44,26.32,26.38,126300.0,25.9258,25.9553,25.8375,25.8964,126300.0
2013-09-10 11:30:00,26.37,26.4,26.32,26.36,72000.0,25.8865,25.916,25.8375,25.8767,72000.0
2013-09-10 12:00:00,26.36,26.36,26.29,26.32,77200.0,25.8767,25.8767,25.808,25.8375,77200.0
2013-09-10 12:30:00,26.32,26.33,26.27,26.3,93100.0,25.8375,25.8473,25.7884,25.8178,93100.0
2013-09-10 13:00:00,26.3,26.31,26.23,26.27,59800.0,25.8178,25.8276,25.7491,25.7884,59800.0
2013-09-10 13:30:00,26.27,26.27,26.18,26.18,59400.0,25.7884,25.7884,25.7,25.7,59400.0
2013-09-10 14:00:00,26.17,26.19,26.11,26.12,107200.0,25.6902,25.7098,25.6313,25.6411,107200.0
2013-09-10 14:30:00,26.12,26.14,26.01,26.03,192600.0,25.6411,25.6608,25.5331,25.5528,192600.0
2013-09-10 15:00:00,26.03,26.05,25.97,25.98,342600.0,25.5528,25.5724,25.4939,25.5037,342600.0
2013-09-10 15:30:00,25.99,26.08,25.97,26.07,586900.0,25.5135,25.6019,25.4939,25.592,586900.0
2013-09-11 09:30:00,26.1,26.24,26.07,26.16,97000.0,25.6215,25.7589,25.592,25.6804,97000.0
2013-09-11 10:00:00,26.16,26.16,26.04,26.09,60000.0,25.6804,25.6804,25.5626,25.6117,60000.0
2013-09-11 10:30:00,26.09,26.2,26.09,26.2,74100.0,25.6117,25.7197,25.6117,25.7197,74100.0
2013-09-11 11:00:00,26.2,26.22,26.08,26.09,81900.0,25.7197,25.7393,25.6019,25.6117,81900.0
2013-09-11 11:30:00,26.09,26.18,26.08,26.12,93500.0,25.6117,25.7,25.6019,25.6411,93500.0
2013-09-11 12:00:00,26.12,26.12,26.09,26.12,28900.0,25.6411,25.6411,25.6117,25.6411,28900.0
2013-09-11 12:30:00,26.12,26.14,26.09,26.1,36800.0,25.6411,25.6608,25.6117,25.6215,36800.0
2013-09-11 13:00:00,26.1,26.14,26.09,26.13,145100.0,25.6215,25.6608,25.6117,25.6509,145100.0
2013-09-11 13:30:00,26.13,26.14,25.99,26.04,208400.0,25.6509,25.6608,25.5135,25.5626,208400.0
2013-09-11 14:00:00,26.03,26.07,26.0,26.04,94700.0,25.5528,25.592,25.5233,25.5626,94700.0
2013-09-11 14:30:00,26.04,26.06,26.01,26.01,107900.0,25.5626,25.5822,25.5331,25.5331,107900.0
2013-09-11 15:00:00,26.01,26.02,25.92,25.93,168400.0,25.5331,25.543,25.4448,25.4546,168400.0
2013-09-11 15:30:00,25.93,25.98,25.92,25.94,391800.0,25.4546,25.5037,25.4448,25.4644,391800.0
2013-09-12 09:30:00,25.97,26.13,25.96,26.13,389900.0,25.4939,25.6509,25.4841,25.6509,389900.0
2013-09-12 10:00:00,26.12,26.12,26.0,26.02,67700.0,25.6411,25.6411,25.5233,25.543,67700.0
2013-09-12 10:30:00,26.02,26.05,25.99,26.03,99800.0,25.543,25.5724,25.5135,25.5528,99800.0
2013-09-12 11:00:00,26.03,26.08,26.02,26.07,87900.0,25.5528,25.6019,25.543,25.592,87900.0
2013-09-12 11:30:00,26.06,26.08,26.03,26.04,55800.0,25.5822,25.6019,25.5528,25.5626,55800.0
2013-09-12 12:00:00,26.05,26.05,26.0,26.01,50900.0,25.5724,25.5724,25.5233,25.5331,50900.0
2013-09-12 12:30:00,26.01,26.1,26.0,26.1,62100.0,25.5331,25.6215,25.5233,25.6215,62100.0
2013-09-12 13:00:00,26.1,26.25,26.09,26.23,190300.0,25.6215,25.7687,25.6117,25.7491,190300.0
2013-09-12 13:30:00,26.23,26.32,26.23,26.25,100500.0,25.7491,25.8375,25.7491,25.7687,100500.0
2013-09-12 14:00:00,26.25,26.27,26.21,26.21,88400.0,25.7687,25.7884,25.7295,25.7295,88400.0
2013-09-12 14:30:00,26.21,26.25,26.2,26.24,150300.0,25.7295,25.7687,25.7197,25.7589,150300.0
2013-09-12 15:00:00,26.25,26.25,26.18,26.22,176000.0,25.7687,25.7687,25.7,25.7393,176000.0
2013-09-12 15:30:00,26.22,26.22,26.15,26.2,351100.0,25.7393,25.7393,25.6706,25.7197,351100.0
2013-09-13 09:30:00,26.31,26.39,26.17,26.26,116800.0,25.8276,25.9062,25.6902,25.7786,116800.0
2013-09-13 10:00:00,26.27,26.28,26.2,26.24,30400.0,25.7884,25.7982,25.7197,25.7589,30400.0
2013-09-13 10:30:00,26.26,26.31,26.24,26.25,165600.0,25.7786,25.8276,25.7589,25.7687,165600.0
2013-09-13 11:00:00,26.25,26.35,26.22,26.3,134200.0,25.7687,25.8669,25.7393,25.8178,134200.0
2013-09-13 11:30:00,26.3,26.31,26.24,26.24,307800.0,25.8178,25.8276,25.7589,25.7589,307800.0
2013-09-13 12:00:00,26.24,26.27,26.2,26.25,236200.0,25.7589,25.7884,25.7197,25.7687,236200.0
2013-09-13 12:30:00,26.25,26.26,26.16,26.16,141700.0,25.7687,25.7786,25.6804,25.6804,141700.0
2013-09-13 13:00:00,26.16,26.18,26.12,26.16,59800.0,25.6804,25.7,25.6411,25.6804,59800.0
2013-09-13 13:30:00,26.16,26.17,26.09,26.09,71000.0,25.6804,25.6902,25.6117,25.6117,71000.0
2013-09-13 14:00:00,26.09,26.11,26.04,26.05,83200.0,25.6117,25.6313,25.5626,25.5724,83200.0
2013-09-13 14:30:00,26.05,26.05,26.01,26.01,99500.0,25.5724,25.5724,25.5331,25.5331,99500.0
2013-09-13 15:00:00,26.02,26.02,26.0,26.01,152600.0,25.543,25.543,25.5233,25.5331,152600.0
2013-09-13 15:30:00,26.0,26.02,25.99,26.02,304300.0,25.5233,25.543,25.5135,25.543,304300.0
2013-09-16 09:30:00,26.48,26.75,26.48,26.75,254000.0,25.9945,26.2596,25.9945,26.2596,254000.0
2013-09-16 10:00:00,26.75,26.95,26.72,26.89,356600.0,26.2596,26.4559,26.2301,26.397,356600.0
2013-09-16 10:30:00,26.89,26.96,26.86,26.86,190400.0,26.397,26.4657,26.3676,26.3676,190400.0
2013-09-16 11:00:00,26.86,26.99,26.85,26.93,136500.0,26.3676,26.4952,26.3577,26.4363,136500.0
2013-09-16 11:30:00,26.93,26.93,26.83,26.83,91200.0,26.4363,26.4363,26.3381,26.3381,91200.0
2013-09-16 12:00:00,26.83,26.83,26.75,26.79,104800.0,26.3381,26.3381,26.2596,26.2988,104800.0
2013-09-16 12:30:00,26.78,26.8,26.75,26.76,46600.0,26.289,26.3087,26.2596,26.2694,46600.0
2013-09-16 13:00:00,26.75,26.77,26.75,26.76,112800.0,26.2596,26.2792,26.2596,26.2694,112800.0
2013-09-16 13:30:00,26.75,26.76,26.63,26.65,120700.0,26.2596,26.2694,26.1418,26.1614,120700.0
2013-09-16 14:00:00,26.64,26.66,26.58,26.61,76400.0,26.1516,26.1712,26.0927,26.1221,76400.0
2013-09-16 14:30:00,26.62,26.64,26.57,26.61,127600.0,26.132,26.1516,26.0829,26.1221,127600.0
2013-09-16 15:00:00,26.61,26.66,26.59,26.6,105500.0,26.1221,26.1712,26.1025,26.1123,105500.0
2013-09-16 15:30:00,26.6,26.62,26.54,26.6,226000.0,26.1123,26.132,26.0534,26.1123,226000.0
2013-09-17 09:30:00,26.56,26.76,26.56,26.69,173300.0,26.0731,26.2694,26.0731,26.2007,173300.0
2013-09-17 10:00:00,26.67,26.8,26.67,26.76,109800.0,26.181,26.3087,26.181,26.2694,109800.0
2013-09-17 10:30:00,26.76,26.85,26.71,26.76,74000.0,26.2694,26.3577,26.2203,26.2694,74000.0
2013-09-17 11:00:00,26.76,26.81,26.75,26.8,82000.0,26.2694,26.3185,26.2596,26.3087,82000.0
2013-09-17 11:30:00,26.8,26.8,26.7,26.75,125300.0,26.3087,26.3087,26.2105,26.2596,125300.0
2013-09-17 12:00:00,26.75,26.76,26.7,26.76,75600.0,26.2596,26.2694,26.2105,26.2694,75600.0
2013-09-17 12:30:00,26.75,26.78,26.74,26.77,43900.0,26.2596,26.289,26.2498,26.2792,43900.0
2013-09-17 13:00:00,26.78,26.84,26.76,26.84,70600.0,26.289,26.3479,26.2694,26.3479,70600.0
2013-09-17 13:30:00,26.84,26.93,26.84,26.93,113400.0,26.3479,26.4363,26.3479,26.4363,113400.0
2013-09-17 14:00:00,26.92,27.01,26.91,26.99,138500.0,26.4265,26.5148,26.4166,26.4952,138500.0
2013-09-17 14:30:00,26.99,27.01,26.91,26.95,140200.0,26.4952,26.5148,26.4166,26.4559,140200.0
2013-09-17 15:00:00,26.94,27.01,26.93,27.0,179300.0,26.4461,26.5148,26.4363,26.505,179300.0
2013-09-17 15:30:00,27.0,27.13,26.97,27.13,621900.0,26.505,26.6326,26.4755,26.6326,621900.0
2013-09-18 09:30:00,27.18,27.18,27.08,27.1,103500.0,26.6817,26.6817,26.5835,26.6032,103500.0
2013-09-18 10:00:00,27.1,27.19,26.96,26.96,183400.0,26.6032,26.6915,26.4657,26.4657,183400.0
2013-09-18 10:30:00,26.96,27.04,26.91,26.91,96500.0,26.4657,26.5443,26.4166,26.4166,96500.0
2013-09-18 11:00:00,26.91,26.96,26.86,26.95,115300.0,26.4166,26.4657,26.3676,26.4559,115300.0
2013-09-18 11:30:00,26.95,26.96,26.84,26.89,83300.0,26.4559,26.4657,26.3479,26.397,83300.0
2013-09-18 12:00:00,26.88,27.17,26.88,27.17,127300.0,26.3872,26.6719,26.3872,26.6719,127300.0
2013-09-18 12:30:00,27.16,27.17,27.0,27.14,149400.0,26.6621,26.6719,26.505,26.6424,149400.0
2013-09-18 13:00:00,27.14,27.17,27.06,27.07,111000.0,26.6424,26.6719,26.5639,26.5737,111000.0
2013-09-18 13:30:00,27.07,27.08,27.0,27.01,41500.0,26.5737,26.5835,26.505,26.5148,41500.0
2013-09-18 14:00:00,27.01,27.47,27.0,27.42,228000.0,26.5148,26.9664,26.505,26.9173,228000.0
2013-09-18 14:30:00,27.43,27.69,27.37,27.68,186300.0,26.9271,27.1823,26.8682,27.1725,186300.0
2013-09-18 15:00:00,27.68,27.75,27.52,27.53,236800.0,27.1725,27.2412,27.0155,27.0253,236800.0
2013-09-18 15:30:00,27.54,27.6,27.52,27.57,321600.0,27.0351,27.094,27.0155,27.0645,321600.0
2013-09-19 09:30:00,27.62,27.77,27.4,27.55,192900.0,27.1136,27.2609,26.8977,27.0449,192900.0
2013-09-19 10:00:00,27.55,27.69,27.54,27.65,91700.0,27.0449,27.1823,27.0351,27.1431,91700.0
2013-09-19 10:30:00,27.65,27.79,27.59,27.65,209700.0,27.1431,27.2805,27.0842,27.1431,209700.0
2013-09-19 11:00:00,27.65,27.68,27.59,27.67,122600.0,27.1431,27.1725,27.0842,27.1627,122600.0
2013-09-19 11:30:00,27.68,27.84,27.67,27.81,161700.0,27.1725,27.3296,27.1627,27.3001,161700.0
2013-09-19 12:00:00,27.81,27.85,27.77,27.78,86500.0,27.3001,27.3394,27.2609,27.2707,86500.0
2013-09-19 12:30:00,27.77,27.88,27.76,27.78,145900.0,27.2609,27.3689,27.2511,27.2707,145900.0
2013-09-19 13:00:00,27.78,27.83,27.76,27.82,93700.0,27.2707,27.3198,27.2511,27.31,93700.0
2013-09-19 13:30:00,27.82,27.84,27.76,27.8,104700.0,27.31,27.3296,27.2511,27.2903,104700.0
2013-09-19 14:00:00,27.79,27.82,27.76,27.81,93700.0,27.2805,27.31,27.2511,27.3001,93700.0
2013-09-19 14:30:00,27.8,27.8,27.73,27.75,95500.0,27.2903,27.2903,27.2216,27.2412,95500.0
2013-09-19 15:00:00,27.75,27.78,27.72,27.76,146700.0,27.2412,27.2707,27.2118,27.2511,146700.0
2013-09-19 15:30:00,27.76,27.8,27.71,27.75,316800.0,27.2511,27.2903,27.202,27.2412,316800.0
2013-09-20 09:30:00,27.74,27.82,27.68,27.81,298600.0,27.2314,27.31,27.1725,27.3001,298600.0
2013-09-20 10:00:00,27.82,27.83,27.73,27.8,84000.0,27.31,27.3198,27.2216,27.2903,84000.0
2013-09-20 10:30:00,27.8,27.8,27.68,27.71,61200.0,27.2903,27.2903,27.1725,27.202,61200.0
2013-09-20 11:00:00,27.71,27.71,27.58,27.62,56300.0,27.202,27.202,27.0744,27.1136,56300.0
2013-09-20 11:30:00,27.62,27.67,27.6,27.6,83200.0,27.1136,27.1627,27.094,27.094,83200.0
2013-09-20 12:00:00,27.6,27.68,27.59,27.67,112900.0,27.094,27.1725,27.0842,27.1627,112900.0
2013-09-20 12:30:00,27.67,27.73,27.61,27.67,76400.0,27.1627,27.2216,27.1038,27.1627,76400.0
2013-09-20 13:00:00,27.67,27.67,27.5,27.52,93200.0,27.1627,27.1627,26.9958,27.0155,93200.0
2013-09-20 13:30:00,27.52,27.52,27.44,27.44,60500.0,27.0155,27.0155,26.9369,26.9369,60500.0
2013-09-20 14:00:00,27.44,27.51,27.4,27.5,65700.0,26.9369,27.0056,26.8977,26.9958,65700.0
2013-09-20 14:30:00,27.5,27.5,27.39,27.43,94700.0,26.9958,26.9958,26.8878,26.9271,94700.0
2013-09-20 15:00:00,27.43,27.49,27.39,27.39,79700.0,26.9271,26.986,26.8878,26.8878,79700.0
2013-09-20 15:30:00,27.38,27.45,27.36,27.38,277300.0,26.878,26.9467,26.8584,26.878,277300.0
2013-09-23 09:30:00,27.25,27.31,27.16,27.28,69100.0,26.7504,26.8093,26.6621,26.7799,69100.0
2013-09-23 10:00:00,27.26,27.38,27.14,27.14,138100.0,26.7602,26.878,26.6424,26.6424,138100.0
2013-09-23 10:30:00,27.14,27.21,27.04,27.04,53700.0,26.6424,26.7111,26.5443,26.5443,53700.0
2013-09-23 11:00:00,27.05,27.11,27.02,27.1,39100.0,26.5541,26.613,26.5246,26.6032,39100.0
2013-09-23 11:30:00,27.1,27.14,27.05,27.1,37800.0,26.6032,26.6424,26.5541,26.6032,37800.0
2013-09-23 12:00:00,27.1,27.2,27.09,27.19,67000.0,26.6032,26.7013,26.5933,26.6915,67000.0
2013-09-23 12:30:00,27.2,27.23,27.14,27.16,101900.0,26.7013,26.7308,26.6424,26.6621,101900.0
2013-09-23 13:00:00,27.16,27.17,27.1,27.17,72100.0,26.6621,26.6719,26.6032,26.6719,72100.0
2013-09-23 13:30:00,27.17,27.26,27.15,27.26,49100.0,26.6719,26.7602,26.6522,26.7602,49100.0
2013-09-23 14:00:00,27.26,27.31,27.22,27.22,59400.0,26.7602,26.8093,26.721,26.721,59400.0
2013-09-23 14:30:00,27.23,27.31,27.21,27.28,56000.0,26.7308,26.8093,26.7111,26.7799,56000.0
2013-09-23 15:00:00,27.28,27.29,27.19,27.23,78700.0,26.7799,26.7897,26.6915,26.7308,78700.0
2013-09-23 15:30:00,27.22,27.29,27.2,27.26,238100.0,26.721,26.7897,26.7013,26.7602,238100.0
2013-09-24 09:30:00,27.27,27.6,27.26,27.6,235300.0,26.77,27.094,26.7602,27.094,235300.0
2013-09-24 10:00:00,27.58,27.59,27.41,27.53,191100.0,27.0744,27.0842,26.9075,27.0253,191100.0
2013-09-24 10:30:00,27.54,27.56,27.46,27.52,228900.0,27.0351,27.0547,26.9566,27.0155,228900.0
2013-09-24 11:00:00,27.52,27.66,27.51,27.58,91800.0,27.0155,27.1529,27.0056,27.0744,91800.0
2013-09-24 11:30:00,27.59,27.67,27.59,27.66,61800.0,27.0842,27.1627,27.0842,27.1529,61800.0
2013-09-24 12:00:00,27.66,27.79,27.65,27.78,68100.0,27.1529,27.2805,27.1431,27.2707,68100.0
2013-09-24 12:30:00,27.79,27.93,27.78,27.93,188800.0,27.2805,27.4179,27.2707,27.4179,188800.0
2013-09-24 13:00:00,27.93,27.96,27.88,27.95,94700.0,27.4179,27.4474,27.3689,27.4376,94700.0
2013-09-24 13:30:00,27.95,27.97,27.9,27.9,141300.0,27.4376,27.4572,27.3885,27.3885,141300.0
2013-09-24 14:00:00,27.91,27.91,27.8,27.83,123300.0,27.3983,27.3983,27.2903,27.3198,123300.0
2013-09-24 14:30:00,27.82,27.85,27.74,27.77,117300.0,27.31,27.3394,27.2314,27.2609,117300.0
2013-09-24 15:00:00,27.76,27.8,27.71,27.71,204800.0,27.2511,27.2903,27.202,27.202,204800.0
2013-09-24 15:30:00,27.71,27.73,27.62,27.65,340500.0,27.202,27.2216,27.1136,27.1431,340500.0
2013-09-25 09:30:00,27.63,27.69,27.5,27.59,99300.0,27.1234,27.1823,26.9958,27.0842,99300.0
2013-09-25 10:00:00,27.58,27.8,27.55,27.79,119400.0,27.0744,27.2903,27.0449,27.2805,119400.0
2013-09-25 10:30:00,27.79,27.96,27.69,27.94,295100.0,27.2805,27.4474,27.1823,27.4278,295100.0
2013-09-25 11:00:00,27.93,28.1,27.92,28.05,271600.0,27.4179,27.5848,27.4081,27.5357,271600.0
2013-09-25 11:30:00,28.05,28.18,28.04,28.15,118400.0,27.5357,27.6634,27.5259,27.6339,118400.0
2013-09-25 12:00:00,28.14,28.15,28.08,28.12,122900.0,27.6241,27.6339,27.5652,27.6045,122900.0
2013-09-25 12:30:00,28.12,28.12,27.94,27.97,65300.0,27.6045,27.6045,27.4278,27.4572,65300.0
2013-09-25 13:00:00,27.97,28.06,27.97,28.03,84200.0,27.4572,27.5456,27.4572,27.5161,84200.0
2013-09-25 13:30:00,28.02,28.03,27.92,27.98,152200.0,27.5063,27.5161,27.4081,27.467,152200.0
2013-09-25 14:00:00,27.97,28.06,27.96,28.05,155400.0,27.4572,27.5456,27.4474,27.5357,155400.0
2013-09-25 14:30:00,28.04,28.05,28.0,28.03,119300.0,27.5259,27.5357,27.4867,27.5161,119300.0
2013-09-25 15:00:00,28.03,28.06,27.9,28.0,297000.0,27.5161,27.5456,27.3885,27.4867,297000.0
2013-09-25 15:30:00,27.99,28.14,27.99,28.0,401100.0,27.4768,27.6241,27.4768,27.4867,401100.0
2013-09-26 09:30:00,28.07,28.36,28.05,28.23,166600.0,27.5554,27.8401,27.5357,27.7124,166600.0
2013-09-26 10:00:00,28.21,28.32,28.14,28.26,274200.0,27.6928,27.8008,27.6241,27.7419,274200.0
2013-09-26 10:30:00,28.25,28.27,28.03,28.1,115200.0,27.7321,27.7517,27.5161,27.5848,115200.0
2013-09-26 11:00:00,28.1,28.11,28.0,28.08,78300.0,27.5848,27.5946,27.4867,27.5652,78300.0
2013-09-26 11:30:00,28.07,28.12,28.01,28.07,52000.0,27.5554,27.6045,27.4965,27.5554,52000.0
2013-09-26 12:00:00,28.08,28.08,27.97,28.07,62600.0,27.5652,27.5652,27.4572,27.5554,62600.0
2013-09-26 12:30:00,28.08,28.2,28.07,28.19,120300.0,27.5652,27.683,27.5554,27.6732,120300.0
2013-09-26 13:00:00,28.19,28.31,28.18,28.18,170300.0,27.6732,27.791,27.6634,27.6634,170300.0
2013-09-26 13:30:00,28.18,28.24,28.12,28.22,94000.0,27.6634,27.7223,27.6045,27.7026,94000.0
2013-09-26 14:00:00,28.22,28.24,28.09,28.12,70400.0,27.7026,27.7223,27.575,27.6045,70400.0
2013-09-26 14:30:00,28.11,28.15,28.07,28.1,111400.0,27.5946,27.6339,27.5554,27.5848,111400.0
2013-09-26 15:00:00,28.09,28.15,28.08,28.09,118600.0,27.575,27.6339,27.5652,27.575,118600.0
2013-09-26 15:30:00,28.09,28.23,28.09,28.22,324200.0,27.575,27.7124,27.575,27.7026,324200.0
2013-09-27 09:30:00,27.99,28.14,27.84,27.91,209700.0,27.4768,27.6241,27.3296,27.3983,209700.0
2013-09-27 10:00:00,27.9,27.97,27.85,27.89,213200.0,27.3885,27.4572,27.3394,27.3787,213200.0
2013-09-27 10:30:00,27.89,28.0,27.86,27.88,95500.0,27.3787,27.4867,27.3492,27.3689,95500.0
2013-09-27 11:00:00,27.88,27.92,27.71,27.86,217100.0,27.3689,27.4081,27.202,27.3492,217100.0
2013-09-27 11:30:00,27.86,27.86,27.66,27.82,229100.0,27.3492,27.3492,27.1529,27.31,229100.0
2013-09-27 12:00:00,27.83,27.95,27.7,27.73,150500.0,27.3198,27.4376,27.1922,27.2216,150500.0
2013-09-27 12:30:00,27.73,27.88,27.64,27.88,176200.0,27.2216,27.3689,27.1333,27.3689,176200.0
2013-09-27 13:00:00,27.88,27.94,27.51,27.7,423200.0,27.3689,27.4278,27.0056,27.1922,423200.0
2013-09-27 13:30:00,27.7,27.86,27.7,27.77,100800.0,27.1922,27.3492,27.1922,27.2609,100800.0
2013-09-27 14:00:00,27.78,27.79,27.48,27.68,393100.0,27.2707,27.2805,26.9762,27.1725,393100.0
2013-09-27 14:30:00,27.68,27.7,27.52,27.53,349500.0,27.1725,27.1922,27.0155,27.0253,349500.0
2013-09-27 15:00:00,27.54,27.61,27.53,27.61,133500.0,27.0351,27.1038,27.0253,27.1038,133500.0
2013-09-27 15:30:00,27.62,27.66,27.6,27.64,387500.0,27.1136,27.1529,27.094,27.1333,387500.0
2013-09-30 09:30:00,27.44,27.5,27.27,27.33,114300.0,26.9369,26.9958,26.77,26.8289,114300.0
2013-09-30 10:00:00,27.33,27.49,27.27,27.47,89300.0,26.8289,26.986,26.77,26.9664,89300.0
2013-09-30 10:30:00,27.49,27.55,27.42,27.53,76500.0,26.986,27.0449,26.9173,27.0253,76500.0
2013-09-30 11:00:00,27.53,27.55,27.42,27.47,55300.0,27.0253,27.0449,26.9173,26.9664,55300.0
2013-09-30 11:30:00,27.48,27.48,27.4,27.46,43000.0,26.9762,26.9762,26.8977,26.9566,43000.0
2013-09-30 12:00:00,27.47,27.48,27.38,27.47,81200.0,26.9664,26.9762,26.878,26.9664,81200.0
2013-09-30 12:30:00,27.47,27.53,27.45,27.46,34400.0,26.9664,27.0253,26.9467,26.9566,34400.0
2013-09-30 13:00:00,27.46,27.59,27.46,27.53,56500.0,26.9566,27.0842,26.9566,27.0253,56500.0
2013-09-30 13:30:00,27.53,27.6,27.52,27.55,107300.0,27.0253,27.094,27.0155,27.0449,107300.0
2013-09-30 14:00:00,27.54,27.63,27.52,27.62,111700.0,27.0351,27.1234,27.0155,27.1136,111700.0
2013-09-30 14:30:00,27.62,27.65,27.58,27.6,133500.0,27.1136,27.1431,27.0744,27.094,133500.0
2013-09-30 15:00:00,27.59,27.6,27.5,27.51,107200.0,27.0842,27.094,26.9958,27.0056,107200.0
2013-09-30 15:30:00,27.52,27.55,27.43,27.51,375400.0,27.0155,27.0449,26.9271,27.0056,375400.0
2013-10-01 09:30:00,27.41,27.9,27.41,27.9,159200.0,26.9075,27.3885,26.9075,27.3885,159200.0
2013-10-01 10:00:00,27.89,27.91,27.68,27.73,199500.0,27.3787,27.3983,27.1725,27.2216,199500.0
2013-10-01 10:30:00,27.72,27.93,27.72,27.89,108200.0,27.2118,27.4179,27.2118,27.3787,108200.0
2013-10-01 11:00:00,27.89,27.96,27.89,27.94,92100.0,27.3787,27.4474,27.3787,27.4278,92100.0
2013-10-01 11:30:00,27.95,28.12,27.94,28.06,146300.0,27.4376,27.6045,27.4278,27.5456,146300.0
2013-10-01 12:00:00,28.06,28.06,27.95,27.99,57900.0,27.5456,27.5456,27.4376,27.4768,57900.0
2013-10-01 12:30:00,27.99,28.05,27.96,28.0,66700.0,27.4768,27.5357,27.4474,27.4867,66700.0
2013-10-01 13:00:00,28.0,28.03,27.98,28.0,115600.0,27.4867,27.5161,27.467,27.4867,115600.0
2013-10-01 13:30:00,28.0,28.0,27.91,27.97,80700.0,27.4867,27.4867,27.3983,27.4572,80700.0
2013-10-01 14:00:00,27.97,27.97,27.8,27.8,88900.0,27.4572,27.4572,27.2903,27.2903,88900.0
2013-10-01 14:30:00,27.8,27.86,27.79,27.86,126600.0,27.2903,27.3492,27.2805,27.3492,126600.0
2013-10-01 15:00:00,27.84,27.88,27.77,27.79,124800.0,27.3296,27.3689,27.2609,27.2805,124800.0
2013-10-01 15:30:00,27.8,27.84,27.74,27.82,239700.0,27.2903,27.3296,27.2314,27.31,239700.0
2013-10-02 09:30:00,27.63,27.68,27.49,27.61,80700.0,27.1234,27.1725,26.986,27.1038,80700.0
2013-10-02 10:00:00,27.61,27.61,27.44,27.48,57300.0,27.1038,27.1038,26.9369,26.9762,57300.0
2013-10-02 10:30:00,27.48,27.62,27.41,27.6,74100.0,26.9762,27.1136,26.9075,27.094,74100.0
2013-10-02 11:00:00,27.6,28.0,27.59,27.77,142200.0,27.094,27.4867,27.0842,27.2609,142200.0
2013-10-02 11:30:00,27.76,27.8,27.67,27.73,42000.0,27.2511,27.2903,27.1627,27.2216,42000.0
2013-10-02 12:00:00,27.74,27.84,27.73,27.84,65900.0,27.2314,27.3296,27.2216,27.3296,65900.0
2013-10-02 12:30:00,27.84,27.91,27.83,27.86,46800.0,27.3296,27.3983,27.3198,27.3492,46800.0
2013-10-02 13:00:00,27.86,27.9,27.85,27.9,38200.0,27.3492,27.3885,27.3394,27.3885,38200.0
2013-10-02 13:30:00,27.89,27.9,27.83,27.88,65000.0,27.3787,27.3885,27.3198,27.3689,65000.0
2013-10-02 14:00:00,27.88,27.88,27.82,27.83,79400.0,27.3689,27.3689,27.31,27.3198,79400.0
2013-10-02 14:30:00,27.83,27.86,27.76,27.78,56500.0,27.3198,27.3492,27.2511,27.2707,56500.0
2013-10-02 15:00:00,27.78,27.78,27.73,27.76,85700.0,27.2707,27.2707,27.2216,27.2511,85700.0
2013-10-02 15:30:00,27.76,27.92,27.75,27.9,433100.0,27.2511,27.4081,27.2412,27.3885,433100.0
2013-10-03 09:30:00,27.92,27.93,27.68,27.69,83700.0,27.4081,27.4179,27.1725,27.1823,83700.0
2013-10-03 10:00:00,27.68,27.68,27.51,27.57,60500.0,27.1725,27.1725,27.0056,27.0645,60500.0
2013-10-03 10:30:00,27.57,27.57,27.42,27.5,51600.0,27.0645,27.0645,26.9173,26.9958,51600.0
2013-10-03 11:00:00,27.5,27.54,27.46,27.47,58100.0,26.9958,27.0351,26.9566,26.9664,58100.0
2013-10-03 11:30:00,27.47,27.53,27.33,27.36,59700.0,26.9664,27.0253,26.8289,26.8584,59700.0
2013-10-03 12:00:00,27.37,27.47,27.34,27.47,43800.0,26.8682,26.9664,26.8388,26.9664,43800.0
2013-10-03 12:30:00,27.47,27.6,27.46,27.58,51400.0,26.9664,27.094,26.9566,27.0744,51400.0
2013-10-03 13:00:00,27.59,27.67,27.5,27.67,77100.0,27.0842,27.1627,26.9958,27.1627,77100.0
2013-10-03 13:30:00,27.68,27.81,27.61,27.79,108100.0,27.1725,27.3001,27.1038,27.2805,108100.0
2013-10-03 14:00:00,27.78,27.86,27.75,27.85,278600.0,27.2707,27.3492,27.2412,27.3394,278600.0
2013-10-03 14:30:00,27.85,27.94,27.81,27.85,193500.0,27.3394,27.4278,27.3001,27.3394,193500.0
2013-10-03 15:00:00,27.86,27.91,27.8,27.84,188600.0,27.3492,27.3983,27.2903,27.3296,188600.0
2013-10-03 15:30:00,27.84,27.85,27.69,27.72,328900.0,27.3296,27.3394,27.1823,27.2118,328900.0
2013-10-04 09:30:00,27.69,27.88,27.6,27.8,56900.0,27.1823,27.3689,27.094,27.2903,56900.0
2013-10-04 10:00:00,27.82,27.84,27.7,27.71,36300.0,27.31,27.3296,27.1922,27.202,36300.0
2013-10-04 10:30:00,27.72,27.78,27.71,27.74,54400.0,27.2118,27.2707,27.202,27.2314,54400.0
2013-10-04 11:00:00,27.73,27.77,27.67,27.75,75700.0,27.2216,27.2609,27.1627,27.2412,75700.0
2013-10-04 11:30:00,27.75,27.76,27.67,27.73,48500.0,27.2412,27.2511,27.1627,27.2216,48500.0
2013-10-04 12:00:00,27.73,27.82,27.66,27.81,50600.0,27.2216,27.31,27.1529,27.3001,50600.0
2013-10-04 12:30:00,27.82,27.84,27.8,27.82,38400.0,27.31,27.3296,27.2903,27.31,38400.0
2013-10-04 13:00:00,27.82,27.84,27.76,27.79,28300.0,27.31,27.3296,27.2511,27.2805,28300.0
2013-10-04 13:30:00,27.79,27.82,27.76,27.76,34800.0,27.2805,27.31,27.2511,27.2511,34800.0
2013-10-04 14:00:00,27.77,27.82,27.76,27.81,37800.0,27.2609,27.31,27.2511,27.3001,37800.0
2013-10-04 14:30:00,27.82,27.83,27.77,27.77,79000.0,27.31,27.3198,27.2609,27.2609,79000.0
2013-10-04 15:00:00,27.77,27.81,27.73,27.75,64500.0,27.2609,27.3001,27.2216,27.2412,64500.0
2013-10-04 15:30:00,27.75,27.8,27.73,27.79,171000.0,27.2412,27.2903,27.2216,27.2805,171000.0
2013-10-07 09:30:00,27.48,27.61,27.39,27.45,119500.0,26.9762,27.1038,26.8878,26.9467,119500.0
2013-10-07 10:00:00,27.45,27.68,27.37,27.62,148000.0,26.9467,27.1725,26.8682,27.1136,148000.0
2013-10-07 10:30:00,27.61,27.65,27.53,27.54,57400.0,27.1038,27.1431,27.0253,27.0351,57400.0
2013-10-07 11:00:00,27.53,27.62,27.48,27.6,37700.0,27.0253,27.1136,26.9762,27.094,37700.0
2013-10-07 11:30:00,27.59,27.69,27.57,27.68,38800.0,27.0842,27.1823,27.0645,27.1725,38800.0
2013-10-07 12:00:00,27.69,27.73,27.58,27.59,41800.0,27.1823,27.2216,27.0744,27.0842,41800.0
2013-10-07 12:30:00,27.58,27.65,27.55,27.56,30600.0,27.0744,27.1431,27.0449,27.0547,30600.0
2013-10-07 13:00:00,27.56,27.63,27.56,27.57,26000.0,27.0547,27.1234,27.0547,27.0645,26000.0
2013-10-07 13:30:00,27.58,27.66,27.55,27.66,26300.0,27.0744,27.1529,27.0449,27.1529,26300.0
2013-10-07 14:00:00,27.67,27.72,27.66,27.69,67900.0,27.1627,27.2118,27.1529,27.1823,67900.0
2013-10-07 14:30:00,27.7,27.72,27.63,27.66,46500.0,27.1922,27.2118,27.1234,27.1529,46500.0
2013-10-07 15:00:00,27.66,27.67,27.56,27.57,92900.0,27.1529,27.1627,27.0547,27.0645,92900.0
2013-10-07 15:30:00,27.57,27.58,27.48,27.5,185700.0,27.0645,27.0744,26.9762,26.9958,185700.0
2013-10-08 09:30:00,27.45,27.56,27.29,27.53,56900.0,26.9467,27.0547,26.7897,27.0253,56900.0
2013-10-08 10:00:00,27.54,27.54,27.38,27.39,47600.0,27.0351,27.0351,26.878,26.8878,47600.0
2013-10-08 10:30:00,27.39,27.39,27.23,27.27,63000.0,26.8878,26.8878,26.7308,26.77,63000.0
2013-10-08 11:00:00,27.27,27.34,27.21,27.28,58500.0,26.77,26.8388,26.7111,26.7799,58500.0
2013-10-08 11:30:00,27.28,27.29,27.14,27.22,64900.0,26.7799,26.7897,26.6424,26.721,64900.0
2013-10-08 12:00:00,27.21,27.21,27.07,27.11,57800.0,26.7111,26.7111,26.5737,26.613,57800.0
2013-10-08 12:30:00,27.11,27.22,27.06,27.16,55000.0,26.613,26.721,26.5639,26.6621,55000.0
2013-10-08 13:00:00,27.16,27.18,27.08,27.17,46100.0,26.6621,26.6817,26.5835,26.6719,46100.0
2013-10-08 13:30:00,27.17,27.19,27.06,27.09,37300.0,26.6719,26.6915,26.5639,26.5933,37300.0
2013-10-08 14:00:00,27.09,27.12,27.02,27.07,200300.0,26.5933,26.6228,26.5246,26.5737,200300.0
2013-10-08 14:30:00,27.07,27.1,26.94,27.03,183100.0,26.5737,26.6032,26.4461,26.5344,183100.0
2013-10-08 15:00:00,27.04,27.19,27.0,27.19,336300.0,26.5443,26.6915,26.505,26.6915,336300.0
2013-10-08 15:30:00,27.18,27.2,27.04,27.05,261900.0,26.6817,26.7013,26.5443,26.5541,261900.0
2013-10-09 09:30:00,27.09,27.13,26.85,27.01,97600.0,26.5933,26.6326,26.3577,26.5148,97600.0
2013-10-09 10:00:00,27.0,27.05,26.94,27.0,85600.0,26.505,26.5541,26.4461,26.505,85600.0
2013-10-09 10:30:00,27.0,27.03,26.85,26.86,125300.0,26.505,26.5344,26.3577,26.3676,125300.0
2013-10-09 11:00:00,26.85,26.89,26.71,26.74,69700.0,26.3577,26.397,26.2203,26.2498,69700.0
2013-10-09 11:30:00,26.74,26.86,26.74,26.82,95000.0,26.2498,26.3676,26.2498,26.3283,95000.0
2013-10-09 12:00:00,26.82,26.88,26.81,26.84,56300.0,26.3283,26.3872,26.3185,26.3479,56300.0
2013-10-09 12:30:00,26.83,26.87,26.77,26.77,56700.0,26.3381,26.3774,26.2792,26.2792,56700.0
2013-10-09 13:00:00,26.78,27.04,26.78,27.0,66400.0,26.289,26.5443,26.289,26.505,66400.0
2013-10-09 13:30:00,27.0,27.07,26.96,27.05,62200.0,26.505,26.5737,26.4657,26.5541,62200.0
2013-10-09 14:00:00,27.04,27.06,26.96,27.06,177400.0,26.5443,26.5639,26.4657,26.5639,177400.0
2013-10-09 14:30:00,27.05,27.2,27.05,27.18,159400.0,26.5541,26.7013,26.5541,26.6817,159400.0
2013-10-09 15:00:00,27.18,27.18,27.1,27.12,88000.0,26.6817,26.6817,26.6032,26.6228,88000.0
2013-10-09 15:30:00,27.12,27.17,27.0,27.04,314200.0,26.6228,26.6719,26.505,26.5443,314200.0
2013-10-10 09:30:00,27.38,27.62,27.3,27.62,124500.0,26.878,27.1136,26.7995,27.1136,124500.0
2013-10-10 10:00:00,27.61,27.61,27.39,27.41,73600.0,27.1038,27.1038,26.8878,26.9075,73600.0
2013-10-10 10:30:00,27.42,27.48,27.3,27.3,126700.0,26.9173,26.9762,26.7995,26.7995,126700.0
2013-10-10 11:00:00,27.29,27.39,27.22,27.35,69700.0,26.7897,26.8878,26.721,26.8486,69700.0
2013-10-10 11:30:00,27.35,27.47,27.29,27.45,61900.0,26.8486,26.9664,26.7897,26.9467,61900.0
2013-10-10 12:00:00,27.45,27.45,27.36,27.41,47000.0,26.9467,26.9467,26.8584,26.9075,47000.0
2013-10-10 12:30:00,27.41,27.42,27.28,27.29,92900.0,26.9075,26.9173,26.7799,26.7897,92900.0
2013-10-10 13:00:00,27.29,27.3,27.19,27.21,71600.0,26.7897,26.7995,26.6915,26.7111,71600.0
2013-10-10 13:30:00,27.21,27.33,27.19,27.32,95500.0,26.7111,26.8289,26.6915,26.8191,95500.0
2013-10-10 14:00:00,27.33,27.37,27.25,27.33,90900.0,26.8289,26.8682,26.7504,26.8289,90900.0
2013-10-10 14:30:00,27.33,27.51,27.32,27.5,211200.0,26.8289,27.0056,26.8191,26.9958,211200.0
2013-10-10 15:00:00,27.5,27.7,27.5,27.6,112300.0,26.9958,27.1922,26.9958,27.094,112300.0
2013-10-10 15:30:00,27.6,27.68,27.58,27.68,333300.0,27.094,27.1725,27.0744,27.1725,333300.0
2013-10-11 09:30:00,27.66,27.91,27.66,27.91,74700.0,27.1529,27.3983,27.1529,27.3983,74700.0
2013-10-11 10:00:00,27.91,28.06,27.91,28.04,102400.0,27.3983,27.5456,27.3983,27.5259,102400.0
2013-10-11 10:30:00,28.05,28.05,28.0,28.05,93400.0,27.5357,27.5357,27.4867,27.5357,93400.0
2013-10-11 11:00:00,28.05,28.18,28.02,28.17,98000.0,27.5357,27.6634,27.5063,27.6535,98000.0
2013-10-11 11:30:00,28.17,28.31,28.17,28.23,133300.0,27.6535,27.791,27.6535,27.7124,133300.0
2013-10-11 12:00:00,28.23,28.28,28.2,28.22,104300.0,27.7124,27.7615,27.683,27.7026,104300.0
2013-10-11 12:30:00,28.22,28.27,28.21,28.25,46800.0,27.7026,27.7517,27.6928,27.7321,46800.0
2013-10-11 13:00:00,28.25,28.31,28.24,28.24,71600.0,27.7321,27.791,27.7223,27.7223,71600.0
2013-10-11 13:30:00,28.24,28.27,28.2,28.21,62000.0,27.7223,27.7517,27.683,27.6928,62000.0
2013-10-11 14:00:00,28.21,28.28,28.21,28.23,94200.0,27.6928,27.7615,27.6928,27.7124,94200.0
2013-10-11 14:30:00,28.22,28.25,28.18,28.25,62000.0,27.7026,27.7321,27.6634,27.7321,62000.0
2013-10-11 15:00:00,28.24,28.27,28.19,28.25,120500.0,27.7223,27.7517,27.6732,27.7321,120500.0
2013-10-11 15:30:00,28.26,28.37,28.22,28.36,306100.0,27.7419,27.8499,27.7026,27.8401,306100.0
2013-10-14 09:30:00,28.2,28.41,28.08,28.1,99900.0,27.683,27.8891,27.5652,27.5848,99900.0
2013-10-14 10:00:00,28.11,28.15,27.93,28.15,57600.0,27.5946,27.6339,27.4179,27.6339,57600.0
2013-10-14 10:30:00,28.16,28.18,28.02,28.06,62000.0,27.6437,27.6634,27.5063,27.5456,62000.0
2013-10-14 11:00:00,28.06,28.07,28.01,28.06,31600.0,27.5456,27.5554,27.4965,27.5456,31600.0
2013-10-14 11:30:00,28.06,28.18,28.04,28.17,57200.0,27.5456,27.6634,27.5259,27.6535,57200.0
2013-10-14 12:00:00,28.16,28.18,28.07,28.07,37500.0,27.6437,27.6634,27.5554,27.5554,37500.0
2013-10-14 12:30:00,28.08,28.17,28.07,28.13,36600.0,27.5652,27.6535,27.5554,27.6143,36600.0
2013-10-14 13:00:00,28.14,28.28,28.13,28.23,72400.0,27.6241,27.7615,27.6143,27.7124,72400.0
2013-10-14 13:30:00,28.22,28.29,28.21,28.23,39000.0,27.7026,27.7713,27.6928,27.7124,39000.0
2013-10-14 14:00:00,28.23,28.33,28.21,28.25,49100.0,27.7124,27.8106,27.6928,27.7321,49100.0
2013-10-14 14:30:00,28.24,28.29,28.18,28.21,64000.0,27.7223,27.7713,27.6634,27.6928,64000.0
2013-10-14 15:00:00,28.22,28.3,28.2,28.29,81300.0,27.7026,27.7812,27.683,27.7713,81300.0
2013-10-14 15:30:00,28.3,28.37,28.27,28.36,251200.0,27.7812,27.8499,27.7517,27.8401,251200.0
2013-10-15 09:30:00,28.22,28.32,28.0,28.02,62300.0,27.7026,27.8008,27.4867,27.5063,62300.0
2013-10-15 10:00:00,28.03,28.14,28.01,28.02,46000.0,27.5161,27.6241,27.4965,27.5063,46000.0
2013-10-15 10:30:00,28.02,28.02,27.93,27.95,53800.0,27.5063,27.5063,27.4179,27.4376,53800.0
2013-10-15 11:00:00,27.95,28.13,27.92,28.09,69000.0,27.4376,27.6143,27.4081,27.575,69000.0
2013-10-15 11:30:00,28.09,28.09,27.96,27.98,39900.0,27.575,27.575,27.4474,27.467,39900.0
2013-10-15 12:00:00,27.98,28.02,27.94,27.98,36300.0,27.467,27.5063,27.4278,27.467,36300.0
2013-10-15 12:30:00,27.97,28.01,27.94,27.95,34500.0,27.4572,27.4965,27.4278,27.4376,34500.0
2013-10-15 13:00:00,27.95,27.96,27.87,27.87,35700.0,27.4376,27.4474,27.359,27.359,35700.0
2013-10-15 13:30:00,27.87,27.92,27.87,27.89,40100.0,27.359,27.4081,27.359,27.3787,40100.0
2013-10-15 14:00:00,27.89,27.91,27.78,27.81,82900.0,27.3787,27.3983,27.2707,27.3001,82900.0
2013-10-15 14:30:00,27.8,27.9,27.71,27.9,127600.0,27.2903,27.3885,27.202,27.3885,127600.0
2013-10-15 15:00:00,27.91,27.98,27.86,27.89,138200.0,27.3983,27.467,27.3492,27.3787,138200.0
2013-10-15 15:30:00,27.89,27.89,27.82,27.83,202900.0,27.3787,27.3787,27.31,27.3198,202900.0
2013-10-16 09:30:00,28.03,28.17,27.89,28.16,52100.0,27.5161,27.6535,27.3787,27.6437,52100.0
2013-10-16 10:00:00,28.15,28.18,28.0,28.01,68600.0,27.6339,27.6634,27.4867,27.4965,68600.0
2013-10-16 10:30:00,28.01,28.03,27.93,27.99,115900.0,27.4965,27.5161,27.4179,27.4768,115900.0
2013-10-16 11:00:00,27.99,28.17,27.99,28.05,78600.0,27.4768,27.6535,27.4768,27.5357,78600.0
2013-10-16 11:30:00,28.05,28.09,27.95,27.97,93800.0,27.5357,27.575,27.4376,27.4572,93800.0
2013-10-16 12:00:00,27.98,28.02,27.96,27.97,84000.0,27.467,27.5063,27.4474,27.4572,84000.0
2013-10-16 12:30:00,27.96,28.01,27.92,27.94,36700.0,27.4474,27.4965,27.4081,27.4278,36700.0
2013-10-16 13:00:00,27.94,28.02,27.92,28.0,70200.0,27.4278,27.5063,27.4081,27.4867,70200.0
2013-10-16 13:30:00,28.0,28.06,27.99,28.05,43400.0,27.4867,27.5456,27.4768,27.5357,43400.0
2013-10-16 14:00:00,28.04,28.1,27.99,28.01,73400.0,27.5259,27.5848,27.4768,27.4965,73400.0
2013-10-16 14:30:00,28.01,28.03,28.0,28.01,60500.0,27.4965,27.5161,27.4867,27.4965,60500.0
2013-10-16 15:00:00,28.01,28.01,27.97,27.97,110500.0,27.4965,27.4965,27.4572,27.4572,110500.0
2013-10-16 15:30:00,27.97,28.1,27.96,28.09,173100.0,27.4572,27.5848,27.4474,27.575,173100.0
2013-10-17 09:30:00,27.99,28.1,27.91,28.03,54500.0,27.4768,27.5848,27.3983,27.5161,54500.0
2013-10-17 10:00:00,28.04,28.1,27.97,28.08,38000.0,27.5259,27.5848,27.4572,27.5652,38000.0
2013-10-17 10:30:00,28.08,28.39,28.07,28.37,129700.0,27.5652,27.8695,27.5554,27.8499,129700.0
2013-10-17 11:00:00,28.38,28.45,28.36,28.45,51600.0,27.8597,27.9284,27.8401,27.9284,51600.0
2013-10-17 11:30:00,28.45,28.57,28.44,28.52,74800.0,27.9284,28.0462,27.9186,27.9971,74800.0
2013-10-17 12:00:00,28.53,28.55,28.47,28.54,76600.0,28.0069,28.0266,27.948,28.0168,76600.0
2013-10-17 12:30:00,28.54,28.57,28.52,28.57,37300.0,28.0168,28.0462,27.9971,28.0462,37300.0
2013-10-17 13:00:00,28.58,28.6,28.49,28.51,39500.0,28.056,28.0757,27.9677,27.9873,39500.0
2013-10-17 13:30:00,28.51,28.6,28.46,28.46,39600.0,27.9873,28.0757,27.9382,27.9382,39600.0
2013-10-17 14:00:00,28.47,28.57,28.47,28.53,60000.0,27.948,28.0462,27.948,28.0069,60000.0
2013-10-17 14:30:00,28.53,28.58,28.53,28.57,51100.0,28.0069,28.056,28.0069,28.0462,51100.0
2013-10-17 15:00:00,28.56,28.61,28.54,28.58,88900.0,28.0364,28.0855,28.0168,28.056,88900.0
2013-10-17 15:30:00,28.59,28.68,28.57,28.6,277500.0,28.0658,28.1542,28.0462,28.0757,277500.0
2013-10-18 09:30:00,28.77,28.81,28.48,28.52,160200.0,28.2425,28.2818,27.9579,27.9971,160200.0
2013-10-18 10:00:00,28.53,28.57,28.4,28.43,84100.0,28.0069,28.0462,27.8793,27.9088,84100.0
2013-10-18 10:30:00,28.44,28.6,28.42,28.58,92600.0,27.9186,28.0757,27.899,28.056,92600.0
2013-10-18 11:00:00,28.59,28.72,28.59,28.7,48600.0,28.0658,28.1935,28.0658,28.1738,48600.0
2013-10-18 11:30:00,28.7,28.71,28.6,28.61,61400.0,28.1738,28.1836,28.0757,28.0855,61400.0
2013-10-18 12:00:00,28.6,28.67,28.55,28.63,87000.0,28.0757,28.1444,28.0266,28.1051,87000.0
2013-10-18 12:30:00,28.63,28.73,28.62,28.68,54600.0,28.1051,28.2033,28.0953,28.1542,54600.0
2013-10-18 13:00:00,28.68,28.77,28.66,28.74,49300.0,28.1542,28.2425,28.1346,28.2131,49300.0
2013-10-18 13:30:00,28.73,28.8,28.73,28.78,32300.0,28.2033,28.272,28.2033,28.2524,32300.0
2013-10-18 14:00:00,28.77,28.8,28.73,28.74,36400.0,28.2425,28.272,28.2033,28.2131,36400.0
2013-10-18 14:30:00,28.74,28.76,28.68,28.68,48300.0,28.2131,28.2327,28.1542,28.1542,48300.0
2013-10-18 15:00:00,28.67,28.73,28.67,28.71,72200.0,28.1444,28.2033,28.1444,28.1836,72200.0
2013-10-18 15:30:00,28.7,28.77,28.68,28.74,225700.0,28.1738,28.2425,28.1542,28.2131,225700.0
2013-10-21 09:30:00,28.7,28.82,28.54,28.74,59900.0,28.1738,28.2916,28.0168,28.2131,59900.0
2013-10-21 10:00:00,28.73,28.79,28.71,28.72,52000.0,28.2033,28.2622,28.1836,28.1935,52000.0
2013-10-21 10:30:00,28.7,28.74,28.54,28.57,29400.0,28.1738,28.2131,28.0168,28.0462,29400.0
2013-10-21 11:00:00,28.56,28.57,28.45,28.52,34100.0,28.0364,28.0462,27.9284,27.9971,34100.0
2013-10-21 11:30:00,28.52,28.55,28.48,28.54,25800.0,27.9971,28.0266,27.9579,28.0168,25800.0
2013-10-21 12:00:00,28.53,28.58,28.49,28.55,44500.0,28.0069,28.056,27.9677,28.0266,44500.0
2013-10-21 12:30:00,28.55,28.62,28.55,28.62,26300.0,28.0266,28.0953,28.0266,28.0953,26300.0
2013-10-21 13:00:00,28.61,28.66,28.6,28.6,31600.0,28.0855,28.1346,28.0757,28.0757,31600.0
2013-10-21 13:30:00,28.6,28.64,28.59,28.6,31600.0,28.0757,28.1149,28.0658,28.0757,31600.0
2013-10-21 14:00:00,28.6,28.61,28.57,28.6,48600.0,28.0757,28.0855,28.0462,28.0757,48600.0
2013-10-21 14:30:00,28.61,28.61,28.49,28.49,57600.0,28.0855,28.0855,27.9677,27.9677,57600.0
2013-10-21 15:00:00,28.5,28.63,28.5,28.61,51900.0,27.9775,28.1051,27.9775,28.0855,51900.0
2013-10-21 15:30:00,28.6,28.73,28.6,28.72,244400.0,28.0757,28.2033,28.0757,28.1935,244400.0
2013-10-22 09:30:00,28.9,29.55,28.8,29.45,301000.0,28.3702,29.0082,28.272,28.9101,301000.0
2013-10-22 10:00:00,29.46,29.66,29.21,29.24,298300.0,28.9199,29.1162,28.6745,28.7039,298300.0
2013-10-22 10:30:00,29.25,29.36,29.1,29.14,100400.0,28.7137,28.8217,28.5665,28.6058,100400.0
2013-10-22 11:00:00,29.15,29.31,29.15,29.29,53800.0,28.6156,28.7726,28.6156,28.753,53800.0
2013-10-22 11:30:00,29.31,29.5,29.3,29.5,84200.0,28.7726,28.9592,28.7628,28.9592,84200.0
2013-10-22 12:00:00,29.5,29.53,29.42,29.44,136000.0,28.9592,28.9886,28.8806,28.9003,136000.0
2013-10-22 12:30:00,29.44,29.46,29.42,29.43,87900.0,28.9003,28.9199,28.8806,28.8904,87900.0
2013-10-22 13:00:00,29.43,29.49,29.42,29.47,99600.0,28.8904,28.9493,28.8806,28.9297,99600.0
2013-10-22 13:30:00,29.46,29.51,29.42,29.43,119800.0,28.9199,28.969,28.8806,28.8904,119800.0
2013-10-22 14:00:00,29.43,29.47,29.27,29.31,167900.0,28.8904,28.9297,28.7334,28.7726,167900.0
2013-10-22 14:30:00,29.32,29.42,29.3,29.35,103500.0,28.7825,28.8806,28.7628,28.8119,103500.0
2013-10-22 15:00:00,29.35,29.45,29.35,29.4,98800.0,28.8119,28.9101,28.8119,28.861,98800.0
2013-10-22 15:30:00,29.4,29.4,29.27,29.29,301100.0,28.861,28.861,28.7334,28.753,301100.0
2013-10-23 09:30:00,29.15,29.26,28.8,28.83,163300.0,28.6156,28.7236,28.272,28.3014,163300.0
2013-10-23 10:00:00,28.85,29.02,28.81,28.91,173000.0,28.3211,28.488,28.2818,28.38,173000.0
2013-10-23 10:30:00,28.92,29.05,28.91,29.03,295400.0,28.3898,28.5174,28.38,28.4978,295400.0
2013-10-23 11:00:00,29.04,29.08,29.01,29.01,86700.0,28.5076,28.5469,28.4781,28.4781,86700.0
2013-10-23 11:30:00,29.01,29.13,29.0,29.1,83600.0,28.4781,28.5959,28.4683,28.5665,83600.0
2013-10-23 12:00:00,29.11,29.15,29.02,29.1,77500.0,28.5763,28.6156,28.488,28.5665,77500.0
2013-10-23 12:30:00,29.1,29.21,29.1,29.21,30000.0,28.5665,28.6745,28.5665,28.6745,30000.0
2013-10-23 13:00:00,29.21,29.24,29.16,29.19,40800.0,28.6745,28.7039,28.6254,28.6548,40800.0
2013-10-23 13:30:00,29.19,29.2,29.1,29.16,55500.0,28.6548,28.6647,28.5665,28.6254,55500.0
2013-10-23 14:00:00,29.15,29.19,29.12,29.14,51500.0,28.6156,28.6548,28.5861,28.6058,51500.0
2013-10-23 14:30:00,29.14,29.22,29.13,29.2,60600.0,28.6058,28.6843,28.5959,28.6647,60600.0
2013-10-23 15:00:00,29.2,29.21,29.12,29.12,85000.0,28.6647,28.6745,28.5861,28.5861,85000.0
2013-10-23 15:30:00,29.12,29.19,29.09,29.19,417300.0,28.5861,28.6548,28.5567,28.6548,417300.0
2013-10-24 09:30:00,29.19,29.24,29.14,29.21,69800.0,28.6548,28.7039,28.6058,28.6745,69800.0
2013-10-24 10:00:00,29.22,29.27,29.17,29.19,55700.0,28.6843,28.7334,28.6352,28.6548,55700.0
2013-10-24 10:30:00,29.2,29.31,29.17,29.31,38300.0,28.6647,28.7726,28.6352,28.7726,38300.0
2013-10-24 11:00:00,29.3,29.36,29.25,29.34,50700.0,28.7628,28.8217,28.7137,28.8021,50700.0
2013-10-24 11:30:00,29.34,29.38,29.31,29.35,36900.0,28.8021,28.8414,28.7726,28.8119,36900.0
2013-10-24 12:00:00,29.35,29.36,29.24,29.28,55100.0,28.8119,28.8217,28.7039,28.7432,55100.0
2013-10-24 12:30:00,29.27,29.28,29.2,29.23,58300.0,28.7334,28.7432,28.6647,28.6941,58300.0
2013-10-24 13:00:00,29.23,29.32,29.23,29.31,43900.0,28.6941,28.7825,28.6941,28.7726,43900.0
2013-10-24 13:30:00,29.3,29.32,29.22,29.22,51000.0,28.7628,28.7825,28.6843,28.6843,51000.0
2013-10-24 14:00:00,29.22,29.31,29.21,29.29,45600.0,28.6843,28.7726,28.6745,28.753,45600.0
2013-10-24 14:30:00,29.28,29.3,29.25,29.3,29800.0,28.7432,28.7628,28.7137,28.7628,29800.0
2013-10-24 15:00:00,29.3,29.31,29.26,29.27,47500.0,28.7628,28.7726,28.7236,28.7334,47500.0
2013-10-24 15:30:00,29.28,29.29,29.2,29.21,246200.0,28.7432,28.753,28.6647,28.6745,246200.0
2013-10-25 09:30:00,29.2,29.34,29.08,29.21,143100.0,28.6647,28.8021,28.5469,28.6745,143100.0
2013-10-25 10:00:00,29.22,29.3,29.09,29.1,133000.0,28.6843,28.7628,28.5567,28.5665,133000.0
2013-10-25 10:30:00,29.09,29.12,28.92,28.95,99900.0,28.5567,28.5861,28.3898,28.4192,99900.0
2013-10-25 11:00:00,28.95,28.96,28.86,28.95,84500.0,28.4192,28.4291,28.3309,28.4192,84500.0
2013-10-25 11:30:00,28.95,29.02,28.88,28.91,56900.0,28.4192,28.488,28.3505,28.38,56900.0
2013-10-25 12:00:00,28.9,28.91,28.83,28.86,51600.0,28.3702,28.38,28.3014,28.3309,51600.0
2013-10-25 12:30:00,28.85,28.93,28.83,28.92,39300.0,28.3211,28.3996,28.3014,28.3898,39300.0
2013-10-25 13:00:00,28.94,28.99,28.91,28.91,44600.0,28.4094,28.4585,28.38,28.38,44600.0
2013-10-25 13:30:00,28.91,28.96,28.91,28.94,31400.0,28.38,28.4291,28.38,28.4094,31400.0
2013-10-25 14:00:00,28.94,28.98,28.93,28.96,88000.0,28.4094,28.4487,28.3996,28.4291,88000.0
2013-10-25 14:30:00,28.97,28.99,28.96,28.99,42600.0,28.4389,28.4585,28.4291,28.4585,42600.0
2013-10-25 15:00:00,28.99,29.03,28.96,29.03,53800.0,28.4585,28.4978,28.4291,28.4978,53800.0
2013-10-25 15:30:00,29.03,29.15,29.03,29.14,207400.0,28.4978,28.6156,28.4978,28.6058,207400.0
2013-10-28 09:30:00,29.17,29.17,28.95,29.11,183300.0,28.6352,28.6352,28.4192,28.5763,183300.0
2013-10-28 10:00:00,29.08,29.12,28.97,29.12,144200.0,28.5469,28.5861,28.4389,28.5861,144200.0
2013-10-28 10:30:00,29.12,29.21,29.09,29.16,153700.0,28.5861,28.6745,28.5567,28.6254,153700.0
2013-10-28 11:00:00,29.16,29.3,29.14,29.24,98800.0,28.6254,28.7628,28.6058,28.7039,98800.0
2013-10-28 11:30:00,29.23,29.26,29.19,29.23,54000.0,28.6941,28.7236,28.6548,28.6941,54000.0
2013-10-28 12:00:00,29.24,29.25,29.19,29.2,59000.0,28.7039,28.7137,28.6548,28.6647,59000.0
2013-10-28 12:30:00,29.2,29.3,29.18,29.3,71100.0,28.6647,28.7628,28.645,28.7628,71100.0
2013-10-28 13:00:00,29.3,29.33,29.29,29.31,85500.0,28.7628,28.7923,28.753,28.7726,85500.0
2013-10-28 13:30:00,29.3,29.4,29.3,29.39,65000.0,28.7628,28.861,28.7628,28.8512,65000.0
2013-10-28 14:00:00,29.4,29.43,29.31,29.34,53500.0,28.861,28.8904,28.7726,28.8021,53500.0
2013-10-28 14:30:00,29.34,29.34,29.25,29.26,43000.0,28.8021,28.8021,28.7137,28.7236,43000.0
2013-10-28 15:00:00,29.26,29.3,29.23,29.28,71300.0,28.7236,28.7628,28.6941,28.7432,71300.0
2013-10-28 15:30:00,29.28,29.28,29.2,29.23,241400.0,28.7432,28.7432,28.6647,28.6941,241400.0
2013-10-29 09:30:00,29.3,29.49,29.22,29.47,61100.0,28.7628,28.9493,28.6843,28.9297,61100.0
2013-10-29 10:00:00,29.46,29.55,29.43,29.54,77700.0,28.9199,29.0082,28.8904,28.9984,77700.0
2013-10-29 10:30:00,29.55,29.58,29.43,29.43,90400.0,29.0082,29.0377,28.8904,28.8904,90400.0
2013-10-29 11:00:00,29.44,29.49,29.39,29.41,95700.0,28.9003,28.9493,28.8512,28.8708,95700.0
2013-10-29 11:30:00,29.4,29.55,29.36,29.53,90800.0,28.861,29.0082,28.8217,28.9886,90800.0
2013-10-29 12:00:00,29.54,29.6,29.5,29.6,113600.0,28.9984,29.0573,28.9592,29.0573,113600.0
2013-10-29 12:30:00,29.59,29.6,29.52,29.57,69600.0,29.0475,29.0573,28.9788,29.0279,69600.0
2013-10-29 13:00:00,29.55,29.56,29.49,29.51,64800.0,29.0082,29.0181,28.9493,28.969,64800.0
2013-10-29 13:30:00,29.51,29.51,29.45,29.48,82600.0,28.969,28.969,28.9101,28.9395,82600.0
2013-10-29 14:00:00,29.48,29.51,29.44,29.49,98400.0,28.9395,28.969,28.9003,28.9493,98400.0
2013-10-29 14:30:00,29.49,29.51,29.47,29.51,132200.0,28.9493,28.969,28.9297,28.969,132200.0
2013-10-29 15:00:00,29.52,29.6,29.5,29.6,109100.0,28.9788,29.0573,28.9592,29.0573,109100.0
2013-10-29 15:30:00,29.59,29.6,29.53,29.57,414500.0,29.0475,29.0573,28.9886,29.0279,414500.0
2013-10-30 09:30:00,29.65,29.72,29.46,29.53,72500.0,29.1064,29.1751,28.9199,28.9886,72500.0
2013-10-30 10:00:00,29.52,29.54,29.49,29.51,196100.0,28.9788,28.9984,28.9493,28.969,196100.0
2013-10-30 10:30:00,29.51,29.55,29.42,29.5,111100.0,28.969,29.0082,28.8806,28.9592,111100.0
2013-10-30 11:00:00,29.5,29.54,29.49,29.5,130300.0,28.9592,28.9984,28.9493,28.9592,130300.0
2013-10-30 11:30:00,29.5,29.51,29.48,29.51,121100.0,28.9592,28.969,28.9395,28.969,121100.0
2013-10-30 12:00:00,29.5,29.6,29.5,29.58,105800.0,28.9592,29.0573,28.9592,29.0377,105800.0
2013-10-30 12:30:00,29.58,29.72,29.56,29.68,111200.0,29.0377,29.1751,29.0181,29.1359,111200.0
2013-10-30 13:00:00,29.68,29.7,29.55,29.62,81600.0,29.1359,29.1555,29.0082,29.077,81600.0
2013-10-30 13:30:00,29.62,29.67,29.57,29.64,222100.0,29.077,29.126,29.0279,29.0966,222100.0
2013-10-30 14:00:00,29.63,29.71,29.55,29.61,383200.0,29.0868,29.1653,29.0082,29.0671,383200.0
2013-10-30 14:30:00,29.61,29.86,29.6,29.82,343700.0,29.0671,29.3126,29.0573,29.2733,343700.0
2013-10-30 15:00:00,29.81,29.88,29.79,29.87,444100.0,29.2635,29.3322,29.2438,29.3224,444100.0
2013-10-30 15:30:00,29.87,29.9,29.76,29.77,540200.0,29.3224,29.3518,29.2144,29.2242,540200.0
2013-10-31 09:30:00,29.77,30.2,29.14,29.2,505900.0,29.2242,29.6463,28.6058,28.6647,505900.0
2013-10-31 10:00:00,29.2,29.2,28.79,29.07,632700.0,28.6647,28.6647,28.2622,28.537,632700.0
2013-10-31 10:30:00,29.06,29.22,29.0,29.02,393100.0,28.5272,28.6843,28.4683,28.488,393100.0
2013-10-31 11:00:00,29.03,29.54,28.83,29.44,589100.0,28.4978,28.9984,28.3014,28.9003,589100.0
2013-10-31 11:30:00,29.46,29.8,29.31,29.79,588400.0,28.9199,29.2537,28.7726,29.2438,588400.0
2013-10-31 12:00:00,29.79,30.03,29.79,29.96,323800.0,29.2438,29.4794,29.2438,29.4107,323800.0
2013-10-31 12:30:00,29.96,29.97,29.83,29.84,214600.0,29.4107,29.4205,29.2831,29.2929,214600.0
2013-10-31 13:00:00,29.85,30.2,29.84,30.16,343000.0,29.3027,29.6463,29.2929,29.6071,343000.0
2013-10-31 13:30:00,30.16,30.27,30.16,30.2,611000.0,29.6071,29.715,29.6071,29.6463,611000.0
2013-10-31 14:00:00,30.2,30.24,29.95,29.96,313700.0,29.6463,29.6856,29.4009,29.4107,313700.0
2013-10-31 14:30:00,29.95,30.11,29.86,30.06,241700.0,29.4009,29.558,29.3126,29.5089,241700.0
2013-10-31 15:00:00,30.05,30.08,29.98,30.07,558300.0,29.4991,29.5285,29.4304,29.5187,558300.0
2013-10-31 15:30:00,30.08,30.3,30.07,30.22,1375300.0,29.5285,29.7445,29.5187,29.666,1375300.0
2013-11-01 09:30:00,30.23,30.77,30.15,30.68,256500.0,29.6758,30.2059,29.5972,30.1175,256500.0
2013-11-01 10:00:00,30.68,30.72,30.43,30.52,219400.0,30.1175,30.1568,29.8721,29.9605,219400.0
2013-11-01 10:30:00,30.52,30.89,30.51,30.67,332900.0,29.9605,30.3237,29.9506,30.1077,332900.0
2013-11-01 11:00:00,30.67,30.67,30.27,30.41,272200.0,30.1077,30.1077,29.715,29.8525,272200.0
2013-11-01 11:30:00,30.41,30.76,30.41,30.49,322000.0,29.8525,30.1961,29.8525,29.931,322000.0
2013-11-01 12:00:00,30.48,30.68,30.44,30.55,173600.0,29.9212,30.1175,29.8819,29.9899,173600.0
2013-11-01 12:30:00,30.56,30.59,30.46,30.57,77900.0,29.9997,30.0292,29.9016,30.0095,77900.0
2013-11-01 13:00:00,30.56,30.6,30.51,30.59,119900.0,29.9997,30.039,29.9506,30.0292,119900.0
2013-11-01 13:30:00,30.59,30.72,30.58,30.64,118900.0,30.0292,30.1568,30.0194,30.0783,118900.0
2013-11-01 14:00:00,30.63,30.7,30.6,30.63,102800.0,30.0684,30.1372,30.039,30.0684,102800.0
2013-11-01 14:30:00,30.62,30.64,30.44,30.45,232400.0,30.0586,30.0783,29.8819,29.8917,232400.0
2013-11-01 15:00:00,30.44,30.56,30.43,30.55,149600.0,29.8819,29.9997,29.8721,29.9899,149600.0
2013-11-01 15:30:00,30.55,30.6,30.47,30.59,401500.0,29.9899,30.039,29.9114,30.0292,401500.0
2013-11-04 09:30:00,30.61,30.79,30.27,30.33,126300.0,30.0488,30.2255,29.715,29.7739,126300.0
2013-11-04 10:00:00,30.34,30.41,30.18,30.41,201200.0,29.7838,29.8525,29.6267,29.8525,201200.0
2013-11-04 10:30:00,30.41,30.5,30.39,30.42,145000.0,29.8525,29.9408,29.8328,29.8623,145000.0
2013-11-04 11:00:00,30.42,30.52,30.39,30.42,98400.0,29.8623,29.9605,29.8328,29.8623,98400.0
2013-11-04 11:30:00,30.41,30.56,30.41,30.48,68800.0,29.8525,29.9997,29.8525,29.9212,68800.0
2013-11-04 12:00:00,30.47,30.53,30.47,30.51,55200.0,29.9114,29.9703,29.9114,29.9506,55200.0
2013-11-04 12:30:00,30.52,30.57,30.49,30.5,66800.0,29.9605,30.0095,29.931,29.9408,66800.0
2013-11-04 13:00:00,30.5,30.58,30.46,30.57,56700.0,29.9408,30.0194,29.9016,30.0095,56700.0
2013-11-04 13:30:00,30.56,30.57,30.49,30.52,76400.0,29.9997,30.0095,29.931,29.9605,76400.0
2013-11-04 14:00:00,30.51,30.58,30.51,30.54,76600.0,29.9506,30.0194,29.9506,29.9801,76600.0
2013-11-04 14:30:00,30.54,30.57,30.51,30.55,112300.0,29.9801,30.0095,29.9506,29.9899,112300.0
2013-11-04 15:00:00,30.55,30.55,30.44,30.49,130200.0,29.9899,29.9899,29.8819,29.931,130200.0
2013-11-04 15:30:00,30.49,30.55,30.49,30.54,289300.0,29.931,29.9899,29.931,29.9801,289300.0
2013-11-05 09:30:00,30.51,30.51,30.25,30.35,156000.0,29.9506,29.9506,29.6954,29.7936,156000.0
2013-11-05 10:00:00,30.34,30.45,30.32,30.43,92100.0,29.7838,29.8917,29.7641,29.8721,92100.0
2013-11-05 10:30:00,30.43,30.44,30.31,30.34,98300.0,29.8721,29.8819,29.7543,29.7838,98300.0
2013-11-05 11:00:00,30.34,30.39,30.29,30.33,97000.0,29.7838,29.8328,29.7347,29.7739,97000.0
2013-11-05 11:30:00,30.33,30.38,30.24,30.35,84500.0,29.7739,29.823,29.6856,29.7936,84500.0
2013-11-05 12:00:00,30.35,30.45,30.35,30.44,47200.0,29.7936,29.8917,29.7936,29.8819,47200.0
2013-11-05 12:30:00,30.44,30.45,30.35,30.4,73300.0,29.8819,29.8917,29.7936,29.8427,73300.0
2013-11-05 13:00:00,30.4,30.44,30.38,30.44,68000.0,29.8427,29.8819,29.823,29.8819,68000.0
2013-11-05 13:30:00,30.45,30.5,30.33,30.33,161300.0,29.8917,29.9408,29.7739,29.7739,161300.0
2013-11-05 14:00:00,30.32,30.38,30.31,30.33,103000.0,29.7641,29.823,29.7543,29.7739,103000.0
2013-11-05 14:30:00,30.33,30.37,30.31,30.32,110600.0,29.7739,29.8132,29.7543,29.7641,110600.0
2013-11-05 15:00:00,30.31,30.33,30.2,30.23,153800.0,29.7543,29.7739,29.6463,29.6758,153800.0
2013-11-05 15:30:00,30.23,30.3,30.23,30.26,237700.0,29.6758,29.7445,29.6758,29.7052,237700.0
2013-11-06 09:30:00,30.46,30.47,30.2,30.24,61300.0,29.9016,29.9114,29.6463,29.6856,61300.0
2013-11-06 10:00:00,30.24,30.31,30.11,30.11,55000.0,29.6856,29.7543,29.558,29.558,55000.0
2013-11-06 10:30:00,30.1,30.1,29.96,30.04,112300.0,29.5482,29.5482,29.4107,29.4893,112300.0
2013-11-06 11:00:00,30.05,30.05,29.94,30.05,102900.0,29.4991,29.4991,29.3911,29.4991,102900.0
2013-11-06 11:30:00,30.05,30.14,30.04,30.1,70400.0,29.4991,29.5874,29.4893,29.5482,70400.0
2013-11-06 12:00:00,30.1,30.19,30.07,30.16,78500.0,29.5482,29.6365,29.5187,29.6071,78500.0
2013-11-06 12:30:00,30.17,30.26,30.16,30.18,42400.0,29.6169,29.7052,29.6071,29.6267,42400.0
2013-11-06 13:00:00,30.18,30.2,30.13,30.2,34600.0,29.6267,29.6463,29.5776,29.6463,34600.0
2013-11-06 13:30:00,30.2,30.22,30.15,30.2,89500.0,29.6463,29.666,29.5972,29.6463,89500.0
2013-11-06 14:00:00,30.2,30.21,30.15,30.19,71900.0,29.6463,29.6561,29.5972,29.6365,71900.0
2013-11-06 14:30:00,30.2,30.3,30.19,30.28,173300.0,29.6463,29.7445,29.6365,29.7249,173300.0
2013-11-06 15:00:00,30.28,30.34,30.27,30.32,288800.0,29.7249,29.7838,29.715,29.7641,288800.0
2013-11-06 15:30:00,30.33,30.33,30.28,30.32,572700.0,29.7739,29.7739,29.7249,29.7641,572700.0
2013-11-07 09:30:00,30.36,30.45,30.16,30.35,180700.0,29.8034,29.8917,29.6071,29.7936,180700.0
2013-11-07 10:00:00,30.33,30.37,30.12,30.22,146700.0,29.7739,29.8132,29.5678,29.666,146700.0
2013-11-07 10:30:00,30.21,30.33,30.11,30.3,165100.0,29.6561,29.7739,29.558,29.7445,165100.0
2013-11-07 11:00:00,30.3,30.31,30.1,30.18,82700.0,29.7445,29.7543,29.5482,29.6267,82700.0
2013-11-07 11:30:00,30.19,30.3,30.17,30.23,147000.0,29.6365,29.7445,29.6169,29.6758,147000.0
2013-11-07 12:00:00,30.24,30.35,30.23,30.33,160400.0,29.6856,29.7936,29.6758,29.7739,160400.0
2013-11-07 12:30:00,30.34,30.34,30.18,30.2,84800.0,29.7838,29.7838,29.6267,29.6463,84800.0
2013-11-07 13:00:00,30.19,30.19,30.05,30.05,65400.0,29.6365,29.6365,29.4991,29.4991,65400.0
2013-11-07 13:30:00,30.05,30.07,29.95,29.99,69300.0,29.4991,29.5187,29.4009,29.4402,69300.0
2013-11-07 14:00:00,29.99,29.99,29.82,29.83,125400.0,29.4402,29.4402,29.2733,29.2831,125400.0
2013-11-07 14:30:00,29.82,29.89,29.76,29.85,97700.0,29.2733,29.342,29.2144,29.3027,97700.0
2013-11-07 15:00:00,29.86,29.89,29.77,29.77,226400.0,29.3126,29.342,29.2242,29.2242,226400.0
2013-11-07 15:30:00,29.76,29.94,29.76,29.86,618000.0,29.2144,29.3911,29.2144,29.3126,618000.0
2013-11-08 09:30:00,29.82,29.92,29.67,29.75,177800.0,29.2733,29.3715,29.126,29.2046,177800.0
2013-11-08 10:00:00,29.75,29.82,29.61,29.78,137600.0,29.2046,29.2733,29.0671,29.234,137600.0
2013-11-08 10:30:00,29.79,29.93,29.79,29.85,122000.0,29.2438,29.3813,29.2438,29.3027,122000.0
2013-11-08 11:00:00,29.86,29.9,29.82,29.85,70400.0,29.3126,29.3518,29.2733,29.3027,70400.0
2013-11-08 11:30:00,29.84,29.89,29.79,29.81,66700.0,29.2929,29.342,29.2438,29.2635,66700.0
2013-11-08 12:00:00,29.81,30.02,29.81,30.01,140400.0,29.2635,29.4696,29.2635,29.4598,140400.0
2013-11-08 12:30:00,30.01,30.06,29.98,30.02,63600.0,29.4598,29.5089,29.4304,29.4696,63600.0
2013-11-08 13:00:00,30.02,30.02,29.95,29.99,61700.0,29.4696,29.4696,29.4009,29.4402,61700.0
2013-11-08 13:30:00,29.99,29.99,29.88,29.89,80300.0,29.4402,29.4402,29.3322,29.342,80300.0
2013-11-08 14:00:00,29.89,29.92,29.87,29.88,106600.0,29.342,29.3715,29.3224,29.3322,106600.0
2013-11-08 14:30:00,29.88,29.9,29.8,29.82,104100.0,29.3322,29.3518,29.2537,29.2733,104100.0
2013-11-08 15:00:00,29.82,29.82,29.76,29.79,182300.0,29.2733,29.2733,29.2144,29.2438,182300.0
2013-11-08 15:30:00,29.79,29.88,29.77,29.86,408700.0,29.2438,29.3322,29.2242,29.3126,408700.0
2013-11-11 09:30:00,29.9,30.0,29.81,29.84,105900.0,29.3518,29.45,29.2635,29.2929,105900.0
2013-11-11 10:00:00,29.84,29.88,29.67,29.71,146200.0,29.2929,29.3322,29.126,29.1653,146200.0
2013-11-11 10:30:00,29.72,29.93,29.71,29.85,85000.0,29.1751,29.3813,29.1653,29.3027,85000.0
2013-11-11 11:00:00,29.85,29.92,29.78,29.83,103100.0,29.3027,29.3715,29.234,29.2831,103100.0
2013-11-11 11:30:00,29.83,29.91,29.8,29.9,110000.0,29.2831,29.3616,29.2537,29.3518,110000.0
2013-11-11 12:00:00,29.89,29.96,29.89,29.95,56900.0,29.342,29.4107,29.342,29.4009,56900.0
2013-11-11 12:30:00,29.95,29.95,29.85,29.93,58700.0,29.4009,29.4009,29.3027,29.3813,58700.0
2013-11-11 13:00:00,29.93,29.99,29.85,29.86,100400.0,29.3813,29.4402,29.3027,29.3126,100400.0
2013-11-11 13:30:00,29.86,29.91,29.84,29.88,66000.0,29.3126,29.3616,29.2929,29.3322,66000.0
2013-11-11 14:00:00,29.88,29.92,29.84,29.88,119100.0,29.3322,29.3715,29.2929,29.3322,119100.0
2013-11-11 14:30:00,29.87,29.94,29.87,29.94,93100.0,29.3224,29.3911,29.3224,29.3911,93100.0
2013-11-11 15:00:00,29.93,29.94,29.87,29.9,117800.0,29.3813,29.3911,29.3224,29.3518,117800.0
2013-11-11 15:30:00,29.9,29.91,29.83,29.84,293700.0,29.3518,29.3616,29.2831,29.2929,293700.0
2013-11-12 09:30:00,29.73,29.84,29.6,29.7,90600.0,29.1849,29.2929,29.0573,29.1555,90600.0
2013-11-12 10:00:00,29.71,29.72,29.61,29.65,167900.0,29.1653,29.1751,29.0671,29.1064,167900.0
2013-11-12 10:30:00,29.66,29.83,29.61,29.77,235200.0,29.1162,29.2831,29.0671,29.2242,235200.0
2013-11-12 11:00:00,29.78,29.91,29.75,29.79,182400.0,29.234,29.3616,29.2046,29.2438,182400.0
2013-11-12 11:30:00,29.79,29.8,29.69,29.75,97800.0,29.2438,29.2537,29.1457,29.2046,97800.0
2013-11-12 12:00:00,29.76,29.77,29.62,29.64,170300.0,29.2144,29.2242,29.077,29.0966,170300.0
2013-11-12 12:30:00,29.64,29.68,29.59,29.6,203900.0,29.0966,29.1359,29.0475,29.0573,203900.0
2013-11-12 13:00:00,29.6,29.83,29.6,29.71,95700.0,29.0573,29.2831,29.0573,29.1653,95700.0
2013-11-12 13:30:00,29.72,29.78,29.66,29.72,65900.0,29.1751,29.234,29.1162,29.1751,65900.0
2013-11-12 14:00:00,29.73,29.75,29.63,29.63,113500.0,29.1849,29.2046,29.0868,29.0868,113500.0
2013-11-12 14:30:00,29.63,29.78,29.62,29.76,92100.0,29.0868,29.234,29.077,29.2144,92100.0
2013-11-12 15:00:00,29.76,29.79,29.72,29.78,123000.0,29.2144,29.2438,29.1751,29.234,123000.0
2013-11-12 15:30:00,29.78,29.84,29.77,29.83,300700.0,29.234,29.2929,29.2242,29.2831,300700.0
2013-11-13 09:30:00,29.6,29.91,29.57,29.88,151200.0,29.0573,29.3616,29.0279,29.3322,151200.0
2013-11-13 10:00:00,29.89,29.91,29.8,29.88,127300.0,29.342,29.3616,29.2537,29.3322,127300.0
2013-11-13 10:30:00,29.89,29.94,29.83,29.84,74000.0,29.342,29.3911,29.2831,29.2929,74000.0
2013-11-13 11:00:00,29.84,29.85,29.8,29.81,98900.0,29.2929,29.3027,29.2537,29.2635,98900.0
2013-11-13 11:30:00,29.81,29.9,29.77,29.9,50900.0,29.2635,29.3518,29.2242,29.3518,50900.0
2013-11-13 12:00:00,29.9,29.97,29.9,29.96,67900.0,29.3518,29.4205,29.3518,29.4107,67900.0
2013-11-13 12:30:00,29.97,30.02,29.95,29.99,52100.0,29.4205,29.4696,29.4009,29.4402,52100.0
2013-11-13 13:00:00,29.99,30.02,29.96,30.02,43800.0,29.4402,29.4696,29.4107,29.4696,43800.0
2013-11-13 13:30:00,30.01,30.08,30.01,30.05,78800.0,29.4598,29.5285,29.4598,29.4991,78800.0
2013-11-13 14:00:00,30.05,30.07,30.01,30.03,67500.0,29.4991,29.5187,29.4598,29.4794,67500.0
2013-11-13 14:30:00,30.03,30.03,29.98,29.98,80900.0,29.4794,29.4794,29.4304,29.4304,80900.0
2013-11-13 15:00:00,29.99,29.99,29.9,29.92,132300.0,29.4402,29.4402,29.3518,29.3715,132300.0
2013-11-13 15:30:00,29.92,29.98,29.89,29.95,319200.0,29.3715,29.4304,29.342,29.4009,319200.0
2013-11-14 09:30:00,30.04,30.24,29.9,29.99,98800.0,29.4893,29.6856,29.3518,29.4402,98800.0
2013-11-14 10:00:00,29.98,30.07,29.88,30.02,86500.0,29.4304,29.5187,29.3322,29.4696,86500.0
2013-11-14 10:30:00,30.02,30.16,30.02,30.11,75500.0,29.4696,29.6071,29.4696,29.558,75500.0
2013-11-14 11:00:00,30.11,30.25,30.09,30.21,97300.0,29.558,29.6954,29.5383,29.6561,97300.0
2013-11-14 11:30:00,30.22,30.22,30.11,30.11,133200.0,29.666,29.666,29.558,29.558,133200.0
2013-11-14 12:00:00,30.12,30.15,30.08,30.14,54800.0,29.5678,29.5972,29.5285,29.5874,54800.0
2013-11-14 12:30:00,30.15,30.19,30.06,30.07,45300.0,29.5972,29.6365,29.5089,29.5187,45300.0
2013-11-14 13:00:00,30.08,30.17,30.08,30.17,39300.0,29.5285,29.6169,29.5285,29.6169,39300.0
2013-11-14 13:30:00,30.17,30.19,30.12,30.12,34600.0,29.6169,29.6365,29.5678,29.5678,34600.0
2013-11-14 14:00:00,30.13,30.13,30.11,30.12,33200.0,29.5776,29.5776,29.558,29.5678,33200.0
2013-11-14 14:30:00,30.13,30.15,30.09,30.09,64800.0,29.5776,29.5972,29.5383,29.5383,64800.0
2013-11-14 15:00:00,30.09,30.13,30.07,30.09,127800.0,29.5383,29.5776,29.5187,29.5383,127800.0
2013-11-14 15:30:00,30.09,30.11,30.03,30.06,344000.0,29.5383,29.558,29.4794,29.5089,344000.0
2013-11-15 09:30:00,30.13,30.38,30.13,30.25,187700.0,29.5776,29.823,29.5776,29.6954,187700.0
2013-11-15 10:00:00,30.26,30.29,30.2,30.23,120800.0,29.7052,29.7347,29.6463,29.6758,120800.0
2013-11-15 10:30:00,30.22,30.22,30.16,30.18,84700.0,29.666,29.666,29.6071,29.6267,84700.0
2013-11-15 11:00:00,30.19,30.2,30.13,30.15,123100.0,29.6365,29.6463,29.5776,29.5972,123100.0
2013-11-15 11:30:00,30.16,30.17,30.05,30.06,81300.0,29.6071,29.6169,29.4991,29.5089,81300.0
2013-11-15 12:00:00,30.06,30.06,30.0,30.03,48400.0,29.5089,29.5089,29.45,29.4794,48400.0
2013-11-15 12:30:00,30.03,30.04,29.98,30.0,78100.0,29.4794,29.4893,29.4304,29.45,78100.0
2013-11-15 13:00:00,30.01,30.01,29.98,29.99,82600.0,29.4598,29.4598,29.4304,29.4402,82600.0
2013-11-15 13:30:00,30.0,30.01,29.98,29.98,151500.0,29.45,29.4598,29.4304,29.4304,151500.0
2013-11-15 14:00:00,29.99,30.05,29.99,30.05,74700.0,29.4402,29.4991,29.4402,29.4991,74700.0
2013-11-15 14:30:00,30.04,30.05,30.03,30.05,62800.0,29.4893,29.4991,29.4794,29.4991,62800.0
2013-11-15 15:00:00,30.05,30.09,30.05,30.05,167600.0,29.4991,29.5383,29.4991,29.4991,167600.0
2013-11-15 15:30:00,30.06,30.06,30.0,30.02,300100.0,29.5089,29.5089,29.45,29.4696,300100.0
2013-11-18 09:30:00,30.1,30.22,30.03,30.03,158600.0,29.5482,29.666,29.4794,29.4794,158600.0
2013-11-18 10:00:00,30.03,30.09,29.96,29.98,248700.0,29.4794,29.5383,29.4107,29.4304,248700.0
2013-11-18 10:30:00,29.99,30.04,29.96,30.0,77700.0,29.4402,29.4893,29.4107,29.45,77700.0
2013-11-18 11:00:00,30.01,30.06,30.01,30.05,61800.0,29.4598,29.5089,29.4598,29.4991,61800.0
2013-11-18 11:30:00,30.05,30.06,30.0,30.01,72000.0,29.4991,29.5089,29.45,29.4598,72000.0
2013-11-18 12:00:00,30.0,30.02,29.97,30.0,51500.0,29.45,29.4696,29.4205,29.45,51500.0
2013-11-18 12:30:00,30.0,30.01,29.92,29.96,81700.0,29.45,29.4598,29.3715,29.4107,81700.0
2013-11-18 13:00:00,29.96,29.96,29.85,29.9,129200.0,29.4107,29.4107,29.3027,29.3518,129200.0
2013-11-18 13:30:00,29.89,29.91,29.84,29.85,59700.0,29.342,29.3616,29.2929,29.3027,59700.0
2013-11-18 14:00:00,29.86,29.86,29.84,29.85,162700.0,29.3126,29.3126,29.2929,29.3027,162700.0
2013-11-18 14:30:00,29.86,29.86,29.75,29.75,59400.0,29.3126,29.3126,29.2046,29.2046,59400.0
2013-11-18 15:00:00,29.75,29.76,29.6,29.67,131000.0,29.2046,29.2144,29.0573,29.126,131000.0
2013-11-18 15:30:00,29.67,29.74,29.62,29.74,209000.0,29.126,29.1948,29.077,29.1948,209000.0
2013-11-19 09:30:00,29.66,29.8,29.44,29.57,150700.0,29.1162,29.2537,28.9003,29.0279,150700.0
2013-11-19 10:00:00,29.58,29.71,29.49,29.49,136400.0,29.0377,29.1653,28.9493,28.9493,136400.0
2013-11-19 10:30:00,29.48,29.55,29.45,29.46,158200.0,28.9395,29.0082,28.9101,28.9199,158200.0
2013-11-19 11:00:00,29.46,29.51,29.33,29.48,124400.0,28.9199,28.969,28.7923,28.9395,124400.0
2013-11-19 11:30:00,29.47,29.51,29.35,29.46,157400.0,28.9297,28.969,28.8119,28.9199,157400.0
2013-11-19 12:00:00,29.46,29.52,29.42,29.46,93300.0,28.9199,28.9788,28.8806,28.9199,93300.0
2013-11-19 12:30:00,29.46,29.5,29.44,29.44,46000.0,28.9199,28.9592,28.9003,28.9003,46000.0
2013-11-19 13:00:00,29.44,29.46,29.38,29.38,61300.0,28.9003,28.9199,28.8414,28.8414,61300.0
2013-11-19 13:30:00,29.39,29.42,29.33,29.35,87900.0,28.8512,28.8806,28.7923,28.8119,87900.0
2013-11-19 14:00:00,29.36,29.42,29.3,29.32,89600.0,28.8217,28.8806,28.7628,28.7825,89600.0
2013-11-19 14:30:00,29.31,29.48,29.31,29.45,104000.0,28.7726,28.9395,28.7726,28.9101,104000.0
2013-11-19 15:00:00,29.45,29.45,29.36,29.37,115400.0,28.9101,28.9101,28.8217,28.8315,115400.0
2013-11-19 15:30:00,29.37,29.47,29.33,29.45,381400.0,28.8315,28.9297,28.7923,28.9101,381400.0
2013-11-20 09:30:00,29.6,29.8,29.5,29.7,114300.0,29.0573,29.2537,28.9592,29.1555,114300.0
2013-11-20 10:00:00,29.7,29.86,29.6,29.79,123300.0,29.1555,29.3126,29.0573,29.2438,123300.0
2013-11-20 10:30:00,29.79,29.84,29.66,29.67,61600.0,29.2438,29.2929,29.1162,29.126,61600.0
2013-11-20 11:00:00,29.69,29.69,29.63,29.65,61200.0,29.1457,29.1457,29.0868,29.1064,61200.0
2013-11-20 11:30:00,29.65,29.65,29.59,29.61,63000.0,29.1064,29.1064,29.0475,29.0671,63000.0
2013-11-20 12:00:00,29.61,29.64,29.56,29.56,75100.0,29.0671,29.0966,29.0181,29.0181,75100.0
2013-11-20 12:30:00,29.57,29.57,29.39,29.39,119000.0,29.0279,29.0279,28.8512,28.8512,119000.0
2013-11-20 13:00:00,29.39,29.4,29.33,29.4,52900.0,28.8512,28.861,28.7923,28.861,52900.0
2013-11-20 13:30:00,29.4,29.5,29.4,29.48,51900.0,28.861,28.9592,28.861,28.9395,51900.0
2013-11-20 14:00:00,29.47,29.48,29.32,29.37,116100.0,28.9297,28.9395,28.7825,28.8315,116100.0
2013-11-20 14:30:00,29.37,29.37,29.25,29.3,54000.0,28.8315,28.8315,28.7137,28.7628,54000.0
2013-11-20 15:00:00,29.3,29.3,29.16,29.29,65100.0,28.7628,28.7628,28.6254,28.753,65100.0
2013-11-20 15:30:00,29.29,29.34,29.24,29.28,176200.0,28.753,28.8021,28.7039,28.7432,176200.0
2013-11-21 09:30:00,29.49,29.49,29.12,29.27,114100.0,28.9493,28.9493,28.5861,28.7334,114100.0
2013-11-21 10:00:00,29.28,29.46,29.25,29.28,81700.0,28.7432,28.9199,28.7137,28.7432,81700.0
2013-11-21 10:30:00,29.28,29.45,29.28,29.44,54100.0,28.7432,28.9101,28.7432,28.9003,54100.0
2013-11-21 11:00:00,29.45,29.49,29.37,29.4,50500.0,28.9101,28.9493,28.8315,28.861,50500.0
2013-11-21 11:30:00,29.41,29.44,29.29,29.35,70500.0,28.8708,28.9003,28.753,28.8119,70500.0
2013-11-21 12:00:00,29.34,29.35,29.22,29.26,79000.0,28.8021,28.8119,28.6843,28.7236,79000.0
2013-11-21 12:30:00,29.26,29.26,29.21,29.23,103500.0,28.7236,28.7236,28.6745,28.6941,103500.0
2013-11-21 13:00:00,29.24,29.31,29.23,29.25,78600.0,28.7039,28.7726,28.6941,28.7137,78600.0
2013-11-21 13:30:00,29.26,29.34,29.25,29.28,109500.0,28.7236,28.8021,28.7137,28.7432,109500.0
2013-11-21 14:00:00,29.29,29.38,29.29,29.36,42600.0,28.753,28.8414,28.753,28.8217,42600.0
2013-11-21 14:30:00,29.36,29.41,29.34,29.38,77100.0,28.8217,28.8708,28.8021,28.8414,77100.0
2013-11-21 15:00:00,29.38,29.42,29.37,29.41,70500.0,28.8414,28.8806,28.8315,28.8708,70500.0
2013-11-21 15:30:00,29.4,29.41,29.31,29.37,297900.0,28.861,28.8708,28.7726,28.8315,297900.0
2013-11-22 09:30:00,29.4,29.45,29.27,29.35,43000.0,28.861,28.9101,28.7334,28.8119,43000.0
2013-11-22 10:00:00,29.35,29.35,29.24,29.27,107500.0,28.8119,28.8119,28.7039,28.7334,107500.0
2013-11-22 10:30:00,29.28,29.32,29.22,29.27,113400.0,28.7432,28.7825,28.6843,28.7334,113400.0
2013-11-22 11:00:00,29.27,29.3,29.23,29.27,78200.0,28.7334,28.7628,28.6941,28.7334,78200.0
2013-11-22 11:30:00,29.26,29.27,29.22,29.27,41400.0,28.7236,28.7334,28.6843,28.7334,41400.0
2013-11-22 12:00:00,29.27,29.28,29.22,29.23,80100.0,28.7334,28.7432,28.6843,28.6941,80100.0
2013-11-22 12:30:00,29.24,29.24,29.21,29.24,43300.0,28.7039,28.7039,28.6745,28.7039,43300.0
2013-11-22 13:00:00,29.24,29.25,29.23,29.23,28600.0,28.7039,28.7137,28.6941,28.6941,28600.0
2013-11-22 13:30:00,29.23,29.24,29.14,29.17,63800.0,28.6941,28.7039,28.6058,28.6352,63800.0
2013-11-22 14:00:00,29.17,29.21,29.16,29.2,59700.0,28.6352,28.6745,28.6254,28.6647,59700.0
2013-11-22 14:30:00,29.2,29.2,29.17,29.18,55700.0,28.6647,28.6647,28.6352,28.645,55700.0
2013-11-22 15:00:00,29.18,29.2,29.12,29.12,400000.0,28.645,28.6647,28.5861,28.5861,400000.0
2013-11-22 15:30:00,29.12,29.18,29.1,29.13,371600.0,28.5861,28.645,28.5665,28.5959,371600.0
2013-11-25 09:30:00,29.14,29.28,29.05,29.26,117500.0,28.6058,28.7432,28.5174,28.7236,117500.0
2013-11-25 10:00:00,29.26,29.26,29.11,29.25,217100.0,28.7236,28.7236,28.5763,28.7137,217100.0
2013-11-25 10:30:00,29.24,29.31,29.22,29.24,98100.0,28.7039,28.7726,28.6843,28.7039,98100.0
2013-11-25 11:00:00,29.25,29.46,29.25,29.46,73300.0,28.7137,28.9199,28.7137,28.9199,73300.0
2013-11-25 11:30:00,29.45,29.45,29.39,29.42,44000.0,28.9101,28.9101,28.8512,28.8806,44000.0
2013-11-25 12:00:00,29.44,29.52,29.42,29.45,65900.0,28.9003,28.9788,28.8806,28.9101,65900.0
2013-11-25 12:30:00,29.44,29.47,29.41,29.47,50900.0,28.9003,28.9297,28.8708,28.9297,50900.0
2013-11-25 13:00:00,29.46,29.48,29.43,29.44,41500.0,28.9199,28.9395,28.8904,28.9003,41500.0
2013-11-25 13:30:00,29.45,29.5,29.45,29.48,37600.0,28.9101,28.9592,28.9101,28.9395,37600.0
2013-11-25 14:00:00,29.48,29.56,29.48,29.55,73700.0,28.9395,29.0181,28.9395,29.0082,73700.0
2013-11-25 14:30:00,29.56,29.56,29.53,29.54,60700.0,29.0181,29.0181,28.9886,28.9984,60700.0
2013-11-25 15:00:00,29.54,29.55,29.41,29.41,156600.0,28.9984,29.0082,28.8708,28.8708,156600.0
2013-11-25 15:30:00,29.42,29.46,29.37,29.41,446100.0,28.8806,28.9199,28.8315,28.8708,446100.0
2013-11-26 09:30:00,29.51,29.53,29.32,29.49,82100.0,28.969,28.9886,28.7825,28.9493,82100.0
2013-11-26 10:00:00,29.49,29.65,29.49,29.65,45100.0,28.9493,29.1064,28.9493,29.1064,45100.0
2013-11-26 10:30:00,29.65,29.65,29.55,29.55,33100.0,29.1064,29.1064,29.0082,29.0082,33100.0
2013-11-26 11:00:00,29.55,29.61,29.53,29.56,67400.0,29.0082,29.0671,28.9886,29.0181,67400.0
2013-11-26 11:30:00,29.55,29.59,29.52,29.54,30800.0,29.0082,29.0475,28.9788,28.9984,30800.0
2013-11-26 12:00:00,29.54,29.6,29.52,29.6,17600.0,28.9984,29.0573,28.9788,29.0573,17600.0
2013-11-26 12:30:00,29.59,29.6,29.55,29.56,48500.0,29.0475,29.0573,29.0082,29.0181,48500.0
2013-11-26 13:00:00,29.55,29.56,29.53,29.53,21800.0,29.0082,29.0181,28.9886,28.9886,21800.0
2013-11-26 13:30:00,29.53,29.6,29.53,29.6,23300.0,28.9886,29.0573,28.9886,29.0573,23300.0
2013-11-26 14:00:00,29.6,29.6,29.56,29.59,36700.0,29.0573,29.0573,29.0181,29.0475,36700.0
2013-11-26 14:30:00,29.59,29.6,29.53,29.57,36700.0,29.0475,29.0573,28.9886,29.0279,36700.0
2013-11-26 15:00:00,29.56,29.56,29.51,29.52,54900.0,29.0181,29.0181,28.969,28.9788,54900.0
2013-11-26 15:30:00,29.51,29.54,29.43,29.48,182800.0,28.969,28.9984,28.8904,28.9395,182800.0
2013-11-27 09:30:00,29.57,29.81,29.57,29.72,50400.0,29.0279,29.2635,29.0279,29.1751,50400.0
2013-11-27 10:00:00,29.72,29.76,29.65,29.7,78800.0,29.1751,29.2144,29.1064,29.1555,78800.0
2013-11-27 10:30:00,29.7,29.82,29.67,29.82,74900.0,29.1555,29.2733,29.126,29.2733,74900.0
2013-11-27 11:00:00,29.82,29.87,29.76,29.83,73300.0,29.2733,29.3224,29.2144,29.2831,73300.0
2013-11-27 11:30:00,29.84,29.85,29.75,29.76,50200.0,29.2929,29.3027,29.2046,29.2144,50200.0
2013-11-27 12:00:00,29.76,29.77,29.71,29.73,45400.0,29.2144,29.2242,29.1653,29.1849,45400.0
2013-11-27 12:30:00,29.73,29.77,29.71,29.71,40100.0,29.1849,29.2242,29.1653,29.1653,40100.0
2013-11-27 13:00:00,29.71,29.74,29.69,29.69,40200.0,29.1653,29.1948,29.1457,29.1457,40200.0
2013-11-27 13:30:00,29.7,29.73,29.68,29.71,77600.0,29.1555,29.1849,29.1359,29.1653,77600.0
2013-11-27 14:00:00,29.71,29.71,29.61,29.62,18700.0,29.1653,29.1653,29.0671,29.077,18700.0
2013-11-27 14:30:00,29.61,29.66,29.6,29.66,43700.0,29.0671,29.1162,29.0573,29.1162,43700.0
2013-11-27 15:00:00,29.65,29.65,29.6,29.61,52300.0,29.1064,29.1064,29.0573,29.0671,52300.0
2013-11-27 15:30:00,29.61,29.63,29.58,29.6,111800.0,29.0671,29.0868,29.0377,29.0573,111800.0
2013-11-29 09:30:00,29.71,29.73,29.51,29.57,70400.0,29.1653,29.1849,28.969,29.0279,70400.0
2013-11-29 10:00:00,29.57,29.67,29.53,29.67,68800.0,29.0279,29.126,28.9886,29.126,68800.0
2013-11-29 10:30:00,29.67,29.72,29.61,29.7,39200.0,29.126,29.1751,29.0671,29.1555,39200.0
2013-11-29 11:00:00,29.7,29.75,29.69,29.69,55400.0,29.1555,29.2046,29.1457,29.1457,55400.0
2013-11-29 11:30:00,29.69,29.71,29.65,29.69,114600.0,29.1457,29.1653,29.1064,29.1457,114600.0
2013-11-29 12:00:00,29.68,29.7,29.65,29.67,99900.0,29.1359,29.1555,29.1064,29.126,99900.0
2013-11-29 12:30:00,29.68,29.69,29.53,29.6,127600.0,29.1359,29.1457,28.9886,29.0573,127600.0
2013-12-02 09:30:00,29.55,29.64,29.23,29.45,71000.0,29.0082,29.0966,28.6941,28.9101,71000.0
2013-12-02 10:00:00,29.45,29.65,29.38,29.58,70900.0,28.9101,29.1064,28.8414,29.0377,70900.0
2013-12-02 10:30:00,29.59,29.71,29.59,29.7,39700.0,29.0475,29.1653,29.0475,29.1555,39700.0
2013-12-02 11:00:00,29.69,29.73,29.63,29.71,75900.0,29.1457,29.1849,29.0868,29.1653,75900.0
2013-12-02 11:30:00,29.69,29.75,29.68,29.72,39200.0,29.1457,29.2046,29.1359,29.1751,39200.0
2013-12-02 12:00:00,29.7,29.71,29.68,29.7,33600.0,29.1555,29.1653,29.1359,29.1555,33600.0
2013-12-02 12:30:00,29.69,29.71,29.63,29.66,25700.0,29.1457,29.1653,29.0868,29.1162,25700.0
2013-12-02 13:00:00,29.66,29.68,29.54,29.54,51300.0,29.1162,29.1359,28.9984,28.9984,51300.0
2013-12-02 13:30:00,29.54,29.54,29.46,29.5,36100.0,28.9984,28.9984,28.9199,28.9592,36100.0
2013-12-02 14:00:00,29.51,29.51,29.41,29.42,46900.0,28.969,28.969,28.8708,28.8806,46900.0
2013-12-02 14:30:00,29.43,29.47,29.38,29.45,42800.0,28.8904,28.9297,28.8414,28.9101,42800.0
2013-12-02 15:00:00,29.45,29.45,29.32,29.32,55800.0,28.9101,28.9101,28.7825,28.7825,55800.0
2013-12-02 15:30:00,29.32,29.39,29.29,29.37,207900.0,28.7825,28.8512,28.753,28.8315,207900.0
2013-12-03 09:30:00,29.2,29.32,29.13,29.31,78500.0,28.6647,28.7825,28.5959,28.7726,78500.0
2013-12-03 10:00:00,29.32,29.37,29.28,29.32,103000.0,28.7825,28.8315,28.7432,28.7825,103000.0
2013-12-03 10:30:00,29.32,29.47,29.32,29.42,50700.0,28.7825,28.9297,28.7825,28.8806,50700.0
2013-12-03 11:00:00,29.42,29.44,29.28,29.32,54000.0,28.8806,28.9003,28.7432,28.7825,54000.0
2013-12-03 11:30:00,29.31,29.43,29.31,29.34,75500.0,28.7726,28.8904,28.7726,28.8021,75500.0
2013-12-03 12:00:00,29.33,29.46,29.33,29.41,69300.0,28.7923,28.9199,28.7923,28.8708,69300.0
2013-12-03 12:30:00,29.42,29.48,29.4,29.46,34900.0,28.8806,28.9395,28.861,28.9199,34900.0
2013-12-03 13:00:00,29.47,29.48,29.43,29.46,58900.0,28.9297,28.9395,28.8904,28.9199,58900.0
2013-12-03 13:30:00,29.46,29.46,29.4,29.41,41900.0,28.9199,28.9199,28.861,28.8708,41900.0
2013-12-03 14:00:00,29.4,29.41,29.34,29.39,53700.0,28.861,28.8708,28.8021,28.8512,53700.0
2013-12-03 14:30:00,29.39,29.45,29.39,29.44,94700.0,28.8512,28.9101,28.8512,28.9003,94700.0
2013-12-03 15:00:00,29.44,29.44,29.33,29.36,90600.0,28.9003,28.9003,28.7923,28.8217,90600.0
2013-12-03 15:30:00,29.35,29.49,29.33,29.47,216200.0,28.8119,28.9493,28.7923,28.9297,216200.0
2013-12-04 09:30:00,29.24,29.44,29.23,29.24,80100.0,28.7039,28.9003,28.6941,28.7039,80100.0
2013-12-04 10:00:00,29.23,29.64,29.21,29.52,205700.0,28.6941,29.0966,28.6745,28.9788,205700.0
2013-12-04 10:30:00,29.52,29.59,29.47,29.53,103400.0,28.9788,29.0475,28.9297,28.9886,103400.0
2013-12-04 11:00:00,29.53,29.6,29.45,29.49,88100.0,28.9886,29.0573,28.9101,28.9493,88100.0
2013-12-04 11:30:00,29.5,29.53,29.47,29.5,30700.0,28.9592,28.9886,28.9297,28.9592,30700.0
2013-12-04 12:00:00,29.49,29.5,29.33,29.35,62800.0,28.9493,28.9592,28.7923,28.8119,62800.0
2013-12-04 12:30:00,29.36,29.42,29.35,29.36,48200.0,28.8217,28.8806,28.8119,28.8217,48200.0
2013-12-04 13:00:00,29.35,29.36,29.16,29.19,85900.0,28.8119,28.8217,28.6254,28.6548,85900.0
2013-12-04 13:30:00,29.17,29.23,29.09,29.2,58100.0,28.6352,28.6941,28.5567,28.6647,58100.0
2013-12-04 14:00:00,29.2,29.35,29.2,29.27,64600.0,28.6647,28.8119,28.6647,28.7334,64600.0
2013-12-04 14:30:00,29.28,29.33,29.27,29.3,48800.0,28.7432,28.7923,28.7334,28.7628,48800.0
2013-12-04 15:00:00,29.3,29.39,29.28,29.39,83300.0,28.7628,28.8512,28.7432,28.8512,83300.0
2013-12-04 15:30:00,29.39,29.44,29.33,29.36,159500.0,28.8512,28.9003,28.7923,28.8217,159500.0
2013-12-05 09:30:00,29.36,29.41,29.23,29.35,54700.0,28.8217,28.8708,28.6941,28.8119,54700.0
2013-12-05 10:00:00,29.34,29.41,29.27,29.35,62500.0,28.8021,28.8708,28.7334,28.8119,62500.0
2013-12-05 10:30:00,29.35,29.4,29.22,29.25,74200.0,28.8119,28.861,28.6843,28.7137,74200.0
2013-12-05 11:00:00,29.25,29.32,29.23,29.29,65400.0,28.7137,28.7825,28.6941,28.753,65400.0
2013-12-05 11:30:00,29.28,29.41,29.27,29.34,57900.0,28.7432,28.8708,28.7334,28.8021,57900.0
2013-12-05 12:00:00,29.34,29.43,29.34,29.4,47300.0,28.8021,28.8904,28.8021,28.861,47300.0
2013-12-05 12:30:00,29.4,29.4,29.32,29.32,45400.0,28.861,28.861,28.7825,28.7825,45400.0
2013-12-05 13:00:00,29.33,29.33,29.22,29.24,50000.0,28.7923,28.7923,28.6843,28.7039,50000.0
2013-12-05 13:30:00,29.23,29.23,29.17,29.17,52700.0,28.6941,28.6941,28.6352,28.6352,52700.0
2013-12-05 14:00:00,29.18,29.2,29.12,29.16,91600.0,28.645,28.6647,28.5861,28.6254,91600.0
2013-12-05 14:30:00,29.17,29.18,29.08,29.09,75700.0,28.6352,28.645,28.5469,28.5567,75700.0
2013-12-05 15:00:00,29.08,29.14,29.06,29.12,108800.0,28.5469,28.6058,28.5272,28.5861,108800.0
2013-12-05 15:30:00,29.12,29.19,29.09,29.12,227700.0,28.5861,28.6548,28.5567,28.5861,227700.0
2013-12-06 09:30:00,30.03,31.0,29.72,29.99,462200.0,29.4794,30.4317,29.1751,29.4402,462200.0
2013-12-06 10:00:00,29.99,30.33,29.99,30.19,313000.0,29.4402,29.7739,29.4402,29.6365,313000.0
2013-12-06 10:30:00,30.19,30.22,29.9,29.9,225500.0,29.6365,29.666,29.3518,29.3518,225500.0
2013-12-06 11:00:00,29.91,29.94,29.74,29.84,138800.0,29.3616,29.3911,29.1948,29.2929,138800.0
2013-12-06 11:30:00,29.84,29.95,29.76,29.84,149000.0,29.2929,29.4009,29.2144,29.2929,149000.0
2013-12-06 12:00:00,29.84,29.84,29.63,29.74,79700.0,29.2929,29.2929,29.0868,29.1948,79700.0
2013-12-06 12:30:00,29.74,29.8,29.73,29.77,47000.0,29.1948,29.2537,29.1849,29.2242,47000.0
2013-12-06 13:00:00,29.77,29.78,29.67,29.72,53600.0,29.2242,29.234,29.126,29.1751,53600.0
2013-12-06 13:30:00,29.72,29.82,29.72,29.75,59400.0,29.1751,29.2733,29.1751,29.2046,59400.0
2013-12-06 14:00:00,29.75,29.79,29.68,29.68,45500.0,29.2046,29.2438,29.1359,29.1359,45500.0
2013-12-06 14:30:00,29.68,29.68,29.59,29.6,86500.0,29.1359,29.1359,29.0475,29.0573,86500.0
2013-12-06 15:00:00,29.6,29.62,29.55,29.62,149400.0,29.0573,29.077,29.0082,29.077,149400.0
2013-12-06 15:30:00,29.61,29.62,29.52,29.55,399100.0,29.0671,29.077,28.9788,29.0082,399100.0
2013-12-09 09:30:00,29.5,29.92,29.22,29.92,182600.0,28.9592,29.3715,28.6843,29.3715,182600.0
2013-12-09 10:00:00,29.92,29.93,29.75,29.77,137800.0,29.3715,29.3813,29.2046,29.2242,137800.0
2013-12-09 10:30:00,29.76,29.84,29.71,29.84,88600.0,29.2144,29.2929,29.1653,29.2929,88600.0
2013-12-09 11:00:00,29.84,29.86,29.76,29.84,80400.0,29.2929,29.3126,29.2144,29.2929,80400.0
2013-12-09 11:30:00,29.83,29.93,29.83,29.88,73100.0,29.2831,29.3813,29.2831,29.3322,73100.0
2013-12-09 12:00:00,29.87,29.87,29.74,29.75,70000.0,29.3224,29.3224,29.1948,29.2046,70000.0
2013-12-09 12:30:00,29.74,29.86,29.71,29.82,51400.0,29.1948,29.3126,29.1653,29.2733,51400.0
2013-12-09 13:00:00,29.82,29.85,29.78,29.78,80200.0,29.2733,29.3027,29.234,29.234,80200.0
2013-12-09 13:30:00,29.78,29.79,29.59,29.6,100900.0,29.234,29.2438,29.0475,29.0573,100900.0
2013-12-09 14:00:00,29.6,29.66,29.59,29.63,66100.0,29.0573,29.1162,29.0475,29.0868,66100.0
2013-12-09 14:30:00,29.64,29.65,29.58,29.6,113000.0,29.0966,29.1064,29.0377,29.0573,113000.0
2013-12-09 15:00:00,29.6,29.63,29.57,29.58,105200.0,29.0573,29.0868,29.0279,29.0377,105200.0
2013-12-09 15:30:00,29.59,29.72,29.58,29.68,323300.0,29.0475,29.1751,29.0377,29.1359,323300.0
2013-12-10 09:30:00,29.52,29.73,29.45,29.53,139100.0,28.9788,29.1849,28.9101,28.9886,139100.0
2013-12-10 10:00:00,29.53,29.74,29.5,29.74,93400.0,28.9886,29.1948,28.9592,29.1948,93400.0
2013-12-10 10:30:00,29.74,29.79,29.59,29.59,95700.0,29.1948,29.2438,29.0475,29.0475,95700.0
2013-12-10 11:00:00,29.59,29.61,29.41,29.47,129100.0,29.0475,29.0671,28.8708,28.9297,129100.0
2013-12-10 11:30:00,29.47,29.5,29.46,29.46,58000.0,28.9297,28.9592,28.9199,28.9199,58000.0
2013-12-10 12:00:00,29.46,29.53,29.43,29.53,59200.0,28.9199,28.9886,28.8904,28.9886,59200.0
2013-12-10 12:30:00,29.53,29.54,29.44,29.5,57200.0,28.9886,28.9984,28.9003,28.9592,57200.0
2013-12-10 13:00:00,29.48,29.5,29.45,29.46,51700.0,28.9395,28.9592,28.9101,28.9199,51700.0
2013-12-10 13:30:00,29.46,29.5,29.43,29.46,55100.0,28.9199,28.9592,28.8904,28.9199,55100.0
2013-12-10 14:00:00,29.46,29.46,29.4,29.41,58800.0,28.9199,28.9199,28.861,28.8708,58800.0
2013-12-10 14:30:00,29.41,29.41,29.35,29.41,77400.0,28.8708,28.8708,28.8119,28.8708,77400.0
2013-12-10 15:00:00,29.41,29.42,29.35,29.39,119200.0,28.8708,28.8806,28.8119,28.8512,119200.0
2013-12-10 15:30:00,29.39,29.49,29.37,29.39,384300.0,28.8512,28.9493,28.8315,28.8512,384300.0
2013-12-11 09:30:00,29.41,29.5,28.94,29.01,113200.0,28.8708,28.9592,28.4094,28.4781,113200.0
2013-12-11 10:00:00,28.99,29.03,28.95,28.96,152100.0,28.4585,28.4978,28.4192,28.4291,152100.0
2013-12-11 10:30:00,28.95,29.0,28.89,28.91,115700.0,28.4192,28.4683,28.3603,28.38,115700.0
2013-12-11 11:00:00,28.92,28.98,28.88,28.91,77400.0,28.3898,28.4487,28.3505,28.38,77400.0
2013-12-11 11:30:00,28.9,28.91,28.8,28.86,110600.0,28.3702,28.38,28.272,28.3309,110600.0
2013-12-11 12:00:00,28.86,28.86,28.65,28.73,176200.0,28.3309,28.3309,28.1247,28.2033,176200.0
2013-12-11 12:30:00,28.72,28.86,28.72,28.82,80700.0,28.1935,28.3309,28.1935,28.2916,80700.0
2013-12-11 13:00:00,28.83,28.93,28.81,28.88,85300.0,28.3014,28.3996,28.2818,28.3505,85300.0
2013-12-11 13:30:00,28.88,29.06,28.88,29.05,112300.0,28.3505,28.5272,28.3505,28.5174,112300.0
2013-12-11 14:00:00,29.05,29.06,28.91,28.97,117000.0,28.5174,28.5272,28.38,28.4389,117000.0
2013-12-11 14:30:00,28.96,29.03,28.91,29.03,145700.0,28.4291,28.4978,28.38,28.4978,145700.0
2013-12-11 15:00:00,29.03,29.03,28.98,29.02,180400.0,28.4978,28.4978,28.4487,28.488,180400.0
2013-12-11 15:30:00,29.02,29.03,28.96,29.0,515000.0,28.488,28.4978,28.4291,28.4683,515000.0
2013-12-12 09:30:00,29.04,29.08,28.72,28.73,118600.0,28.5076,28.5469,28.1935,28.2033,118600.0
2013-12-12 10:00:00,28.73,28.79,28.61,28.69,139900.0,28.2033,28.2622,28.0855,28.164,139900.0
2013-12-12 10:30:00,28.69,28.71,28.63,28.68,69800.0,28.164,28.1836,28.1051,28.1542,69800.0
2013-12-12 11:00:00,28.68,28.78,28.67,28.71,58600.0,28.1542,28.2524,28.1444,28.1836,58600.0
2013-12-12 11:30:00,28.71,28.85,28.7,28.78,67100.0,28.1836,28.3211,28.1738,28.2524,67100.0
2013-12-12 12:00:00,28.78,28.79,28.68,28.73,55100.0,28.2524,28.2622,28.1542,28.2033,55100.0
2013-12-12 12:30:00,28.73,28.76,28.71,28.72,54500.0,28.2033,28.2327,28.1836,28.1935,54500.0
2013-12-12 13:00:00,28.72,28.76,28.71,28.73,47600.0,28.1935,28.2327,28.1836,28.2033,47600.0
2013-12-12 13:30:00,28.73,28.77,28.72,28.76,58400.0,28.2033,28.2425,28.1935,28.2327,58400.0
2013-12-12 14:00:00,28.77,28.85,28.76,28.83,78700.0,28.2425,28.3211,28.2327,28.3014,78700.0
2013-12-12 14:30:00,28.83,28.91,28.82,28.9,137100.0,28.3014,28.38,28.2916,28.3702,137100.0
2013-12-12 15:00:00,28.9,28.92,28.81,28.92,120800.0,28.3702,28.3898,28.2818,28.3898,120800.0
2013-12-12 15:30:00,28.92,28.93,28.79,28.81,280600.0,28.3898,28.3996,28.2622,28.2818,280600.0
2013-12-13 09:30:00,28.83,28.89,28.68,28.71,75100.0,28.3014,28.3603,28.1542,28.1836,75100.0
2013-12-13 10:00:00,28.71,28.78,28.61,28.66,69300.0,28.1836,28.2524,28.0855,28.1346,69300.0
2013-12-13 10:30:00,28.66,28.71,28.59,28.59,53200.0,28.1346,28.1836,28.0658,28.0658,53200.0
2013-12-13 11:00:00,28.6,28.76,28.58,28.72,52600.0,28.0757,28.2327,28.056,28.1935,52600.0
2013-12-13 11:30:00,28.71,28.82,28.71,28.8,102300.0,28.1836,28.2916,28.1836,28.272,102300.0
2013-12-13 12:00:00,28.79,28.82,28.76,28.81,53800.0,28.2622,28.2916,28.2327,28.2818,53800.0
2013-12-13 12:30:00,28.82,28.82,28.79,28.8,42100.0,28.2916,28.2916,28.2622,28.272,42100.0
2013-12-13 13:00:00,28.8,28.82,28.76,28.79,42300.0,28.272,28.2916,28.2327,28.2622,42300.0
2013-12-13 13:30:00,28.79,28.84,28.77,28.77,64400.0,28.2622,28.3113,28.2425,28.2425,64400.0
2013-12-13 14:00:00,28.77,28.79,28.63,28.66,53100.0,28.2425,28.2622,28.1051,28.1346,53100.0
2013-12-13 14:30:00,28.67,28.77,28.67,28.77,52700.0,28.1444,28.2425,28.1444,28.2425,52700.0
2013-12-13 15:00:00,28.77,28.84,28.71,28.81,74300.0,28.2425,28.3113,28.1836,28.2818,74300.0
2013-12-13 15:30:00,28.8,28.8,28.68,28.74,223000.0,28.272,28.272,28.1542,28.2131,223000.0
2013-12-16 09:30:00,28.96,28.97,28.79,28.94,75500.0,28.4291,28.4389,28.2622,28.4094,75500.0
2013-12-16 10:00:00,28.95,29.0,28.79,28.87,108200.0,28.4192,28.4683,28.2622,28.3407,108200.0
2013-12-16 10:30:00,28.87,28.89,28.8,28.82,103200.0,28.3407,28.3603,28.272,28.2916,103200.0
2013-12-16 11:00:00,28.82,28.98,28.8,28.96,79400.0,28.2916,28.4487,28.272,28.4291,79400.0
2013-12-16 11:30:00,28.96,29.01,28.94,29.0,39500.0,28.4291,28.4781,28.4094,28.4683,39500.0
2013-12-16 12:00:00,29.01,29.01,28.94,28.96,38500.0,28.4781,28.4781,28.4094,28.4291,38500.0
2013-12-16 12:30:00,28.96,28.98,28.95,28.98,47600.0,28.4291,28.4487,28.4192,28.4487,47600.0
2013-12-16 13:00:00,28.98,29.04,28.95,29.04,52200.0,28.4487,28.5076,28.4192,28.5076,52200.0
2013-12-16 13:30:00,29.04,29.07,29.02,29.05,51900.0,28.5076,28.537,28.488,28.5174,51900.0
2013-12-16 14:00:00,29.06,29.1,29.05,29.05,49100.0,28.5272,28.5665,28.5174,28.5174,49100.0
2013-12-16 14:30:00,29.07,29.09,29.05,29.09,61000.0,28.537,28.5567,28.5174,28.5567,61000.0
2013-12-16 15:00:00,29.09,29.11,29.05,29.05,66000.0,28.5567,28.5763,28.5174,28.5174,66000.0
2013-12-16 15:30:00,29.05,29.06,29.04,29.05,231600.0,28.5174,28.5272,28.5076,28.5174,231600.0
2013-12-17 09:30:00,28.99,29.04,28.9,29.03,84800.0,28.4585,28.5076,28.3702,28.4978,84800.0
2013-12-17 10:00:00,29.03,29.1,28.88,28.92,73300.0,28.4978,28.5665,28.3505,28.3898,73300.0
2013-12-17 10:30:00,28.92,28.95,28.87,28.9,80800.0,28.3898,28.4192,28.3407,28.3702,80800.0
2013-12-17 11:00:00,28.9,28.95,28.87,28.89,87200.0,28.3702,28.4192,28.3407,28.3603,87200.0
2013-12-17 11:30:00,28.89,28.92,28.87,28.9,74700.0,28.3603,28.3898,28.3407,28.3702,74700.0
2013-12-17 12:00:00,28.89,28.91,28.87,28.87,41700.0,28.3603,28.38,28.3407,28.3407,41700.0
2013-12-17 12:30:00,28.88,28.89,28.86,28.88,49500.0,28.3505,28.3603,28.3309,28.3505,49500.0
2013-12-17 13:00:00,28.88,28.95,28.88,28.92,44000.0,28.3505,28.4192,28.3505,28.3898,44000.0
2013-12-17 13:30:00,28.91,28.96,28.91,28.96,79300.0,28.38,28.4291,28.38,28.4291,79300.0
2013-12-17 14:00:00,28.95,29.04,28.94,29.04,66000.0,28.4192,28.5076,28.4094,28.5076,66000.0
2013-12-17 14:30:00,29.03,29.15,29.02,29.13,174400.0,28.4978,28.6156,28.488,28.5959,174400.0
2013-12-17 15:00:00,29.13,29.19,29.12,29.19,130300.0,28.5959,28.6548,28.5861,28.6548,130300.0
2013-12-17 15:30:00,29.19,29.19,29.16,29.17,344700.0,28.6548,28.6548,28.6254,28.6352,344700.0
2013-12-18 09:30:00,29.51,29.98,29.34,29.78,304600.0,28.969,29.4304,28.8021,29.234,304600.0
2013-12-18 10:00:00,29.77,30.2,29.72,29.97,313400.0,29.2242,29.6463,29.1751,29.4205,313400.0
2013-12-18 10:30:00,29.96,30.03,29.87,30.0,109200.0,29.4107,29.4794,29.3224,29.45,109200.0
2013-12-18 11:00:00,30.0,30.02,29.91,29.92,230200.0,29.45,29.4696,29.3616,29.3715,230200.0
2013-12-18 11:30:00,29.93,29.96,29.88,29.92,122700.0,29.3813,29.4107,29.3322,29.3715,122700.0
2013-12-18 12:00:00,29.92,29.97,29.89,29.92,105900.0,29.3715,29.4205,29.342,29.3715,105900.0
2013-12-18 12:30:00,29.92,29.94,29.9,29.91,89600.0,29.3715,29.3911,29.3518,29.3616,89600.0
2013-12-18 13:00:00,29.91,29.97,29.88,29.91,145900.0,29.3616,29.4205,29.3322,29.3616,145900.0
2013-12-18 13:30:00,29.91,29.99,29.9,29.93,95800.0,29.3616,29.4402,29.3518,29.3813,95800.0
2013-12-18 14:00:00,29.92,30.2,29.68,30.03,426500.0,29.3715,29.6463,29.1359,29.4794,426500.0
2013-12-18 14:30:00,30.03,30.34,30.02,30.33,167700.0,29.4794,29.7838,29.4696,29.7739,167700.0
2013-12-18 15:00:00,30.33,30.57,30.25,30.52,298000.0,29.7739,30.0095,29.6954,29.9605,298000.0
2013-12-18 15:30:00,30.51,30.71,30.51,30.63,955200.0,29.9506,30.147,29.9506,30.0684,955200.0
2013-12-19 09:30:00,30.35,30.38,30.18,30.2,306000.0,29.7936,29.823,29.6267,29.6463,306000.0
2013-12-19 10:00:00,30.19,30.22,30.09,30.16,199100.0,29.6365,29.666,29.5383,29.6071,199100.0
2013-12-19 10:30:00,30.16,30.18,30.06,30.17,249300.0,29.6071,29.6267,29.5089,29.6169,249300.0
2013-12-19 11:00:00,30.16,30.24,30.16,30.17,114300.0,29.6071,29.6856,29.6071,29.6169,114300.0
2013-12-19 11:30:00,30.17,30.21,30.12,30.19,77100.0,29.6169,29.6561,29.5678,29.6365,77100.0
2013-12-19 12:00:00,30.18,30.19,30.09,30.12,86800.0,29.6267,29.6365,29.5383,29.5678,86800.0
2013-12-19 12:30:00,30.12,30.2,30.11,30.17,89100.0,29.5678,29.6463,29.558,29.6169,89100.0
2013-12-19 13:00:00,30.16,30.24,30.15,30.21,85400.0,29.6071,29.6856,29.5972,29.6561,85400.0
2013-12-19 13:30:00,30.21,30.22,30.13,30.13,92700.0,29.6561,29.666,29.5776,29.5776,92700.0
2013-12-19 14:00:00,30.13,30.14,30.09,30.11,115300.0,29.5776,29.5874,29.5383,29.558,115300.0
2013-12-19 14:30:00,30.11,30.2,30.09,30.18,169100.0,29.558,29.6463,29.5383,29.6267,169100.0
2013-12-19 15:00:00,30.18,30.23,30.18,30.2,122300.0,29.6267,29.6758,29.6267,29.6463,122300.0
2013-12-19 15:30:00,30.19,30.28,30.19,30.28,427300.0,29.6365,29.7249,29.6365,29.7249,427300.0
2013-12-20 09:30:00,30.22,30.33,30.16,30.24,376500.0,29.666,29.7739,29.6071,29.6856,376500.0
2013-12-20 10:00:00,30.25,30.37,30.22,30.27,223700.0,29.6954,29.8132,29.666,29.715,223700.0
2013-12-20 10:30:00,30.28,30.3,30.21,30.21,266300.0,29.7249,29.7445,29.6561,29.6561,266300.0
2013-12-20 11:00:00,30.22,30.3,30.17,30.25,178300.0,29.666,29.7445,29.6169,29.6954,178300.0
2013-12-20 11:30:00,30.26,30.32,30.25,30.31,158200.0,29.7052,29.7641,29.6954,29.7543,158200.0
2013-12-20 12:00:00,30.32,30.35,30.26,30.34,166900.0,29.7641,29.7936,29.7052,29.7838,166900.0
2013-12-20 12:30:00,30.34,30.39,30.29,30.3,177700.0,29.7838,29.8328,29.7347,29.7445,177700.0
2013-12-20 13:00:00,30.31,30.51,30.3,30.45,190900.0,29.7543,29.9506,29.7445,29.8917,190900.0
2013-12-20 13:30:00,30.45,30.59,30.41,30.59,150800.0,29.8917,30.0292,29.8525,30.0292,150800.0
2013-12-20 14:00:00,30.59,30.65,30.58,30.65,167900.0,30.0292,30.0881,30.0194,30.0881,167900.0
2013-12-20 14:30:00,30.65,30.69,30.55,30.55,251300.0,30.0881,30.1273,29.9899,29.9899,251300.0
2013-12-20 15:00:00,30.55,30.67,30.54,30.66,302400.0,29.9899,30.1077,29.9801,30.0979,302400.0
2013-12-20 15:30:00,30.66,30.69,30.62,30.67,543900.0,30.0979,30.1273,30.0586,30.1077,543900.0
2013-12-23 09:30:00,30.86,30.88,30.65,30.69,65900.0,30.2942,30.3139,30.0881,30.1273,65900.0
2013-12-23 10:00:00,30.68,30.82,30.67,30.79,97600.0,30.1175,30.255,30.1077,30.2255,97600.0
2013-12-23 10:30:00,30.78,30.79,30.67,30.73,82400.0,30.2157,30.2255,30.1077,30.1666,82400.0
2013-12-23 11:00:00,30.73,30.84,30.71,30.84,81900.0,30.1666,30.2746,30.147,30.2746,81900.0
2013-12-23 11:30:00,30.84,30.97,30.84,30.93,73200.0,30.2746,30.4022,30.2746,30.3629,73200.0
2013-12-23 12:00:00,30.93,30.99,30.93,30.95,56000.0,30.3629,30.4218,30.3629,30.3826,56000.0
2013-12-23 12:30:00,30.95,30.95,30.88,30.92,55200.0,30.3826,30.3826,30.3139,30.3531,55200.0
2013-12-23 13:00:00,30.92,30.92,30.88,30.9,36800.0,30.3531,30.3531,30.3139,30.3335,36800.0
2013-12-23 13:30:00,30.89,30.92,30.88,30.89,64400.0,30.3237,30.3531,30.3139,30.3237,64400.0
2013-12-23 14:00:00,30.89,30.92,30.88,30.89,42000.0,30.3237,30.3531,30.3139,30.3237,42000.0
2013-12-23 14:30:00,30.9,30.97,30.89,30.97,68700.0,30.3335,30.4022,30.3237,30.4022,68700.0
2013-12-23 15:00:00,30.97,31.0,30.96,30.99,88000.0,30.4022,30.4317,30.3924,30.4218,88000.0
2013-12-23 15:30:00,30.99,31.05,30.98,30.99,276300.0,30.4218,30.4807,30.412,30.4218,276300.0
2013-12-24 09:30:00,31.03,31.15,30.95,31.11,99500.0,30.4611,30.5789,30.3826,30.5396,99500.0
2013-12-24 10:00:00,31.11,31.27,31.11,31.23,70800.0,30.5396,30.6967,30.5396,30.6574,70800.0
2013-12-24 10:30:00,31.22,31.27,31.13,31.25,98200.0,30.6476,30.6967,30.5593,30.6771,98200.0
2013-12-24 11:00:00,31.24,31.24,31.15,31.19,41700.0,30.6673,30.6673,30.5789,30.6182,41700.0
2013-12-24 11:30:00,31.19,31.22,31.14,31.21,43400.0,30.6182,30.6476,30.5691,30.6378,43400.0
2013-12-24 12:00:00,31.21,31.21,31.14,31.16,62500.0,30.6378,30.6378,30.5691,30.5887,62500.0
2013-12-24 12:30:00,31.15,31.2,31.12,31.16,112000.0,30.5789,30.628,30.5495,30.5887,112000.0
2013-12-26 09:30:00,31.2,31.36,31.14,31.27,61600.0,30.628,30.7851,30.5691,30.6967,61600.0
2013-12-26 10:00:00,31.27,31.4,31.27,31.4,93700.0,30.6967,30.8243,30.6967,30.8243,93700.0
2013-12-26 10:30:00,31.39,31.43,31.31,31.34,79700.0,30.8145,30.8538,30.736,30.7654,79700.0
2013-12-26 11:00:00,31.33,31.36,31.25,31.27,33700.0,30.7556,30.7851,30.6771,30.6967,33700.0
2013-12-26 11:30:00,31.26,31.28,31.17,31.2,33000.0,30.6869,30.7065,30.5985,30.628,33000.0
2013-12-26 12:00:00,31.21,31.21,31.15,31.16,28400.0,30.6378,30.6378,30.5789,30.5887,28400.0
2013-12-26 12:30:00,31.17,31.23,31.17,31.22,28000.0,30.5985,30.6574,30.5985,30.6476,28000.0
2013-12-26 13:00:00,31.23,31.27,31.22,31.23,26800.0,30.6574,30.6967,30.6476,30.6574,26800.0
2013-12-26 13:30:00,31.23,31.33,31.23,31.33,32100.0,30.6574,30.7556,30.6574,30.7556,32100.0
2013-12-26 14:00:00,31.32,31.33,31.29,31.31,42000.0,30.7458,30.7556,30.7163,30.736,42000.0
2013-12-26 14:30:00,31.31,31.32,31.24,31.3,24700.0,30.736,30.7458,30.6673,30.7262,24700.0
2013-12-26 15:00:00,31.29,31.32,31.26,31.3,53400.0,30.7163,30.7458,30.6869,30.7262,53400.0
2013-12-26 15:30:00,31.3,31.34,31.29,31.3,136900.0,30.7262,30.7654,30.7163,30.7262,136900.0
2013-12-27 09:30:00,31.41,31.54,31.28,31.46,118800.0,30.8341,30.9618,30.7065,30.8832,118800.0
2013-12-27 10:00:00,31.46,31.5,31.39,31.39,69700.0,30.8832,30.9225,30.8145,30.8145,69700.0
2013-12-27 10:30:00,31.39,31.4,31.3,31.31,47400.0,30.8145,30.8243,30.7262,30.736,47400.0
2013-12-27 11:00:00,31.31,31.39,31.31,31.36,72200.0,30.736,30.8145,30.736,30.7851,72200.0
2013-12-27 11:30:00,31.36,31.4,31.33,31.39,62200.0,30.7851,30.8243,30.7556,30.8145,62200.0
2013-12-27 12:00:00,31.39,31.4,31.35,31.36,27400.0,30.8145,30.8243,30.7752,30.7851,27400.0
2013-12-27 12:30:00,31.36,31.36,31.29,31.3,26900.0,30.7851,30.7851,30.7163,30.7262,26900.0
2013-12-27 13:00:00,31.3,31.33,31.25,31.27,30900.0,30.7262,30.7556,30.6771,30.6967,30900.0
2013-12-27 13:30:00,31.26,31.28,31.23,31.27,39900.0,30.6869,30.7065,30.6574,30.6967,39900.0
2013-12-27 14:00:00,31.26,31.4,31.25,31.39,47400.0,30.6869,30.8243,30.6771,30.8145,47400.0
2013-12-27 14:30:00,31.38,31.39,31.32,31.32,49100.0,30.8047,30.8145,30.7458,30.7458,49100.0
2013-12-27 15:00:00,31.32,31.36,31.29,31.36,44400.0,30.7458,30.7851,30.7163,30.7851,44400.0
2013-12-27 15:30:00,31.36,31.38,31.3,31.34,119300.0,30.7851,30.8047,30.7262,30.7654,119300.0
2013-12-30 09:30:00,31.32,31.41,31.25,31.32,71400.0,30.7458,30.8341,30.6771,30.7458,71400.0
2013-12-30 10:00:00,31.31,31.34,31.27,31.3,68800.0,30.736,30.7654,30.6967,30.7262,68800.0
2013-12-30 10:30:00,31.31,31.34,31.25,31.28,86500.0,30.736,30.7654,30.6771,30.7065,86500.0
2013-12-30 11:00:00,31.28,31.3,31.23,31.23,58300.0,30.7065,30.7262,30.6574,30.6574,58300.0
2013-12-30 11:30:00,31.23,31.29,31.21,31.25,59800.0,30.6574,30.7163,30.6378,30.6771,59800.0
2013-12-30 12:00:00,31.25,31.27,31.19,31.19,98200.0,30.6771,30.6967,30.6182,30.6182,98200.0
2013-12-30 12:30:00,31.2,31.21,31.18,31.2,59100.0,30.628,30.6378,30.6084,30.628,59100.0
2013-12-30 13:00:00,31.2,31.23,31.2,31.23,51800.0,30.628,30.6574,30.628,30.6574,51800.0
2013-12-30 13:30:00,31.23,31.25,31.16,31.24,86400.0,30.6574,30.6771,30.5887,30.6673,86400.0
2013-12-30 14:00:00,31.25,31.26,31.22,31.22,62900.0,30.6771,30.6869,30.6476,30.6476,62900.0
2013-12-30 14:30:00,31.23,31.26,31.21,31.24,35900.0,30.6574,30.6869,30.6378,30.6673,35900.0
2013-12-30 15:00:00,31.24,31.25,31.17,31.19,48600.0,30.6673,30.6771,30.5985,30.6182,48600.0
2013-12-30 15:30:00,31.19,31.22,31.17,31.2,204900.0,30.6182,30.6476,30.5985,30.628,204900.0
2013-12-31 09:30:00,31.32,31.4,31.24,31.37,43200.0,30.7458,30.8243,30.6673,30.7949,43200.0
2013-12-31 10:00:00,31.37,31.43,31.3,31.43,41500.0,30.7949,30.8538,30.7262,30.8538,41500.0
2013-12-31 10:30:00,31.43,31.51,31.42,31.47,57900.0,30.8538,30.9323,30.844,30.893,57900.0
2013-12-31 11:00:00,31.48,31.54,31.45,31.49,40500.0,30.9029,30.9618,30.8734,30.9127,40500.0
2013-12-31 11:30:00,31.49,31.54,31.49,31.53,38800.0,30.9127,30.9618,30.9127,30.9519,38800.0
2013-12-31 12:00:00,31.53,31.53,31.45,31.5,55200.0,30.9519,30.9519,30.8734,30.9225,55200.0
2013-12-31 12:30:00,31.5,31.57,31.43,31.48,43900.0,30.9225,30.9912,30.8538,30.9029,43900.0
2013-12-31 13:00:00,31.48,31.51,31.43,31.51,31700.0,30.9029,30.9323,30.8538,30.9323,31700.0
2013-12-31 13:30:00,31.51,31.58,31.49,31.57,40800.0,30.9323,31.001,30.9127,30.9912,40800.0
2013-12-31 14:00:00,31.57,31.58,31.48,31.5,42900.0,30.9912,31.001,30.9029,30.9225,42900.0
2013-12-31 14:30:00,31.5,31.5,31.46,31.48,46000.0,30.9225,30.9225,30.8832,30.9029,46000.0
2013-12-31 15:00:00,31.48,31.5,31.44,31.5,46700.0,30.9029,30.9225,30.8636,30.9225,46700.0
2013-12-31 15:30:00,31.5,31.6,31.48,31.56,245200.0,30.9225,31.0207,30.9029,30.9814,245200.0
2014-01-02 09:30:00,31.37,31.47,31.26,31.43,97500.0,30.7949,30.893,30.6869,30.8538,97500.0
2014-01-02 10:00:00,31.43,31.49,31.31,31.49,63400.0,30.8538,30.9127,30.736,30.9127,63400.0
2014-01-02 10:30:00,31.48,31.57,31.46,31.52,53600.0,30.9029,30.9912,30.8832,30.9421,53600.0
2014-01-02 11:00:00,31.52,31.53,31.42,31.44,63000.0,30.9421,30.9519,30.844,30.8636,63000.0
2014-01-02 11:30:00,31.45,31.45,31.26,31.3,54200.0,30.8734,30.8734,30.6869,30.7262,54200.0
2014-01-02 12:00:00,31.31,31.36,31.28,31.34,52100.0,30.736,30.7851,30.7065,30.7654,52100.0
2014-01-02 12:30:00,31.34,31.38,31.29,31.37,26200.0,30.7654,30.8047,30.7163,30.7949,26200.0
2014-01-02 13:00:00,31.37,31.4,31.32,31.33,36500.0,30.7949,30.8243,30.7458,30.7556,36500.0
2014-01-02 13:30:00,31.33,31.38,31.32,31.37,69300.0,30.7556,30.8047,30.7458,30.7949,69300.0
2014-01-02 14:00:00,31.37,31.38,31.25,31.31,74000.0,30.7949,30.8047,30.6771,30.736,74000.0
2014-01-02 14:30:00,31.3,31.37,31.29,31.32,59100.0,30.7262,30.7949,30.7163,30.7458,59100.0
2014-01-02 15:00:00,31.32,31.42,31.32,31.34,87600.0,30.7458,30.844,30.7458,30.7654,87600.0
2014-01-02 15:30:00,31.34,31.35,31.26,31.31,212800.0,30.7654,30.7752,30.6869,30.736,212800.0
2014-01-03 09:30:00,31.29,31.42,31.21,31.29,52200.0,30.7163,30.844,30.6378,30.7163,52200.0
2014-01-03 10:00:00,31.32,31.32,31.22,31.25,36200.0,30.7458,30.7458,30.6476,30.6771,36200.0
2014-01-03 10:30:00,31.24,31.33,31.24,31.33,71000.0,30.6673,30.7556,30.6673,30.7556,71000.0
2014-01-03 11:00:00,31.32,31.36,31.21,31.22,56300.0,30.7458,30.7851,30.6378,30.6476,56300.0
2014-01-03 11:30:00,31.21,31.24,31.16,31.17,40800.0,30.6378,30.6673,30.5887,30.5985,40800.0
2014-01-03 12:00:00,31.17,31.26,31.15,31.26,34500.0,30.5985,30.6869,30.5789,30.6869,34500.0
2014-01-03 12:30:00,31.26,31.33,31.25,31.32,30300.0,30.6869,30.7556,30.6771,30.7458,30300.0
2014-01-03 13:00:00,31.31,31.4,31.31,31.38,45600.0,30.736,30.8243,30.736,30.8047,45600.0
2014-01-03 13:30:00,31.38,31.38,31.35,31.35,40800.0,30.8047,30.8047,30.7752,30.7752,40800.0
2014-01-03 14:00:00,31.36,31.38,31.32,31.32,62800.0,30.7851,30.8047,30.7458,30.7458,62800.0
2014-01-03 14:30:00,31.32,31.36,31.29,31.34,50200.0,30.7458,30.7851,30.7163,30.7654,50200.0
2014-01-03 15:00:00,31.34,31.44,31.34,31.39,79900.0,30.7654,30.8636,30.7654,30.8145,79900.0
2014-01-03 15:30:00,31.4,31.4,31.32,31.34,230900.0,30.8243,30.8243,30.7458,30.7654,230900.0
2014-01-06 09:30:00,31.42,31.56,31.25,31.27,71400.0,30.844,30.9814,30.6771,30.6967,71400.0
2014-01-06 10:00:00,31.26,31.27,31.13,31.17,123600.0,30.6869,30.6967,30.5593,30.5985,123600.0
2014-01-06 10:30:00,31.18,31.2,31.01,31.02,48000.0,30.6084,30.628,30.4415,30.4513,48000.0
2014-01-06 11:00:00,31.02,31.05,30.95,31.0,51400.0,30.4513,30.4807,30.3826,30.4317,51400.0
2014-01-06 11:30:00,31.0,31.03,30.94,31.01,38000.0,30.4317,30.4611,30.3728,30.4415,38000.0
2014-01-06 12:00:00,31.01,31.05,31.0,31.01,33900.0,30.4415,30.4807,30.4317,30.4415,33900.0
2014-01-06 12:30:00,31.01,31.05,30.99,31.04,35700.0,30.4415,30.4807,30.4218,30.4709,35700.0
2014-01-06 13:00:00,31.05,31.09,31.02,31.06,51100.0,30.4807,30.52,30.4513,30.4906,51100.0
2014-01-06 13:30:00,31.06,31.07,30.95,31.06,101000.0,30.4906,30.5004,30.3826,30.4906,101000.0
2014-01-06 14:00:00,31.06,31.08,30.99,31.0,81400.0,30.4906,30.5102,30.4218,30.4317,81400.0
2014-01-06 14:30:00,31.01,31.11,31.01,31.04,62300.0,30.4415,30.5396,30.4415,30.4709,62300.0
2014-01-06 15:00:00,31.05,31.06,31.0,31.02,73800.0,30.4807,30.4906,30.4317,30.4513,73800.0
2014-01-06 15:30:00,31.01,31.04,30.93,30.96,224200.0,30.4415,30.4709,30.3629,30.3924,224200.0
2014-01-07 09:30:00,31.03,31.32,30.98,31.3,110600.0,30.4611,30.7458,30.412,30.7262,110600.0
2014-01-07 10:00:00,31.3,31.43,31.3,31.4,68800.0,30.7262,30.8538,30.7262,30.8243,68800.0
2014-01-07 10:30:00,31.41,31.44,31.33,31.36,93700.0,30.8341,30.8636,30.7556,30.7851,93700.0
2014-01-07 11:00:00,31.37,31.39,31.29,31.29,68500.0,30.7949,30.8145,30.7163,30.7163,68500.0
2014-01-07 11:30:00,31.3,31.35,31.28,31.31,56600.0,30.7262,30.7752,30.7065,30.736,56600.0
2014-01-07 12:00:00,31.31,31.31,31.24,31.28,42700.0,30.736,30.736,30.6673,30.7065,42700.0
2014-01-07 12:30:00,31.29,31.3,31.18,31.24,58100.0,30.7163,30.7262,30.6084,30.6673,58100.0
2014-01-07 13:00:00,31.25,31.25,31.19,31.2,29200.0,30.6771,30.6771,30.6182,30.628,29200.0
2014-01-07 13:30:00,31.2,31.28,31.19,31.24,44500.0,30.628,30.7065,30.6182,30.6673,44500.0
2014-01-07 14:00:00,31.23,31.24,31.16,31.24,32900.0,30.6574,30.6673,30.5887,30.6673,32900.0
2014-01-07 14:30:00,31.24,31.28,31.22,31.24,41900.0,30.6673,30.7065,30.6476,30.6673,41900.0
2014-01-07 15:00:00,31.23,31.25,31.22,31.25,39300.0,30.6574,30.6771,30.6476,30.6771,39300.0
2014-01-07 15:30:00,31.25,31.28,31.19,31.2,148400.0,30.6771,30.7065,30.6182,30.628,148400.0
2014-01-08 09:30:00,31.29,31.3,31.0,31.04,117300.0,30.7163,30.7262,30.4317,30.4709,117300.0
2014-01-08 10:00:00,31.03,31.28,31.01,31.23,112800.0,30.4611,30.7065,30.4415,30.6574,112800.0
2014-01-08 10:30:00,31.25,31.26,31.16,31.26,116200.0,30.6771,30.6869,30.5887,30.6869,116200.0
2014-01-08 11:00:00,31.27,31.4,31.26,31.37,47600.0,30.6967,30.8243,30.6869,30.7949,47600.0
2014-01-08 11:30:00,31.38,31.5,31.36,31.49,41900.0,30.8047,30.9225,30.7851,30.9127,41900.0
2014-01-08 12:00:00,31.49,31.5,31.39,31.39,52200.0,30.9127,30.9225,30.8145,30.8145,52200.0
2014-01-08 12:30:00,31.38,31.39,31.22,31.23,57000.0,30.8047,30.8145,30.6476,30.6574,57000.0
2014-01-08 13:00:00,31.23,31.28,31.22,31.28,44700.0,30.6574,30.7065,30.6476,30.7065,44700.0
2014-01-08 13:30:00,31.29,31.29,31.2,31.2,75900.0,30.7163,30.7163,30.628,30.628,75900.0
2014-01-08 14:00:00,31.2,31.31,31.13,31.24,136700.0,30.628,30.736,30.5593,30.6673,136700.0
2014-01-08 14:30:00,31.24,31.34,31.23,31.31,79500.0,30.6673,30.7654,30.6574,30.736,79500.0
2014-01-08 15:00:00,31.31,31.32,31.15,31.18,158000.0,30.736,30.7458,30.5789,30.6084,158000.0
2014-01-08 15:30:00,31.18,31.33,31.18,31.29,296700.0,30.6084,30.7556,30.6084,30.7163,296700.0
2014-01-09 09:30:00,31.49,31.71,31.46,31.58,101500.0,30.9127,31.1286,30.8832,31.001,101500.0
2014-01-09 10:00:00,31.59,31.6,31.38,31.5,162000.0,31.0108,31.0207,30.8047,30.9225,162000.0
2014-01-09 10:30:00,31.5,31.55,31.45,31.48,344700.0,30.9225,30.9716,30.8734,30.9029,344700.0
2014-01-09 11:00:00,31.47,31.66,31.34,31.58,560400.0,30.893,31.0796,30.7654,31.001,560400.0
2014-01-09 11:30:00,31.58,31.66,31.48,31.62,235900.0,31.001,31.0796,30.9029,31.0403,235900.0
2014-01-09 12:00:00,31.62,31.64,31.56,31.62,114300.0,31.0403,31.0599,30.9814,31.0403,114300.0
2014-01-09 12:30:00,31.62,31.95,31.62,31.94,216700.0,31.0403,31.3642,31.0403,31.3544,216700.0
2014-01-09 13:00:00,31.93,31.94,31.84,31.88,100300.0,31.3446,31.3544,31.2563,31.2955,100300.0
2014-01-09 13:30:00,31.85,31.87,31.71,31.71,98300.0,31.2661,31.2857,31.1286,31.1286,98300.0
2014-01-09 14:00:00,31.71,31.74,31.66,31.7,103900.0,31.1286,31.1581,31.0796,31.1188,103900.0
2014-01-09 14:30:00,31.7,31.75,31.64,31.71,99100.0,31.1188,31.1679,31.0599,31.1286,99100.0
2014-01-09 15:00:00,31.71,31.85,31.66,31.81,159200.0,31.1286,31.2661,31.0796,31.2268,159200.0
2014-01-09 15:30:00,31.81,31.83,31.75,31.78,396300.0,31.2268,31.2464,31.1679,31.1974,396300.0
2014-01-10 09:30:00,31.84,32.22,31.84,32.16,202400.0,31.2563,31.6293,31.2563,31.5704,202400.0
2014-01-10 10:00:00,32.15,32.15,31.85,31.93,76900.0,31.5606,31.5606,31.2661,31.3446,76900.0
2014-01-10 10:30:00,31.92,31.99,31.88,31.97,118100.0,31.3348,31.4035,31.2955,31.3839,118100.0
2014-01-10 11:00:00,31.95,32.0,31.91,31.93,84700.0,31.3642,31.4133,31.325,31.3446,84700.0
2014-01-10 11:30:00,31.93,31.93,31.83,31.86,59100.0,31.3446,31.3446,31.2464,31.2759,59100.0
2014-01-10 12:00:00,31.86,31.87,31.8,31.81,48900.0,31.2759,31.2857,31.217,31.2268,48900.0
2014-01-10 12:30:00,31.81,31.91,31.78,31.84,53300.0,31.2268,31.325,31.1974,31.2563,53300.0
2014-01-10 13:00:00,31.84,31.87,31.82,31.84,37300.0,31.2563,31.2857,31.2366,31.2563,37300.0
2014-01-10 13:30:00,31.84,31.89,31.75,31.76,48300.0,31.2563,31.3053,31.1679,31.1777,48300.0
2014-01-10 14:00:00,31.76,31.78,31.69,31.69,51700.0,31.1777,31.1974,31.109,31.109,51700.0
2014-01-10 14:30:00,31.69,31.77,31.69,31.73,67800.0,31.109,31.1875,31.109,31.1483,67800.0
2014-01-10 15:00:00,31.73,31.79,31.73,31.77,80900.0,31.1483,31.2072,31.1483,31.1875,80900.0
2014-01-10 15:30:00,31.77,31.8,31.68,31.71,266700.0,31.1875,31.217,31.0992,31.1286,266700.0
2014-01-13 09:30:00,31.76,31.78,31.53,31.53,69000.0,31.1777,31.1974,30.9519,30.9519,69000.0
2014-01-13 10:00:00,31.55,31.62,31.48,31.61,56500.0,30.9716,31.0403,30.9029,31.0305,56500.0
2014-01-13 10:30:00,31.62,31.66,31.55,31.58,44600.0,31.0403,31.0796,30.9716,31.001,44600.0
2014-01-13 11:00:00,31.58,31.58,31.47,31.48,36500.0,31.001,31.001,30.893,30.9029,36500.0
2014-01-13 11:30:00,31.48,31.53,31.44,31.46,30900.0,30.9029,30.9519,30.8636,30.8832,30900.0
2014-01-13 12:00:00,31.46,31.49,31.36,31.38,37000.0,30.8832,30.9127,30.7851,30.8047,37000.0
2014-01-13 12:30:00,31.38,31.38,31.25,31.25,82100.0,30.8047,30.8047,30.6771,30.6771,82100.0
2014-01-13 13:00:00,31.24,31.32,31.2,31.28,94300.0,30.6673,30.7458,30.628,30.7065,94300.0
2014-01-13 13:30:00,31.28,31.28,31.16,31.28,92100.0,30.7065,30.7065,30.5887,30.7065,92100.0
2014-01-13 14:00:00,31.28,31.29,31.18,31.18,101400.0,30.7065,30.7163,30.6084,30.6084,101400.0
2014-01-13 14:30:00,31.18,31.22,31.13,31.13,87700.0,30.6084,30.6476,30.5593,30.5593,87700.0
2014-01-13 15:00:00,31.13,31.13,31.0,31.08,170400.0,30.5593,30.5593,30.4317,30.5102,170400.0
2014-01-13 15:30:00,31.09,31.16,31.02,31.15,316900.0,30.52,30.5887,30.4513,30.5789,316900.0
2014-01-14 09:30:00,31.44,31.44,31.14,31.15,108500.0,30.8636,30.8636,30.5691,30.5789,108500.0
2014-01-14 10:00:00,31.14,31.23,31.14,31.16,103200.0,30.5691,30.6574,30.5691,30.5887,103200.0
2014-01-14 10:30:00,31.16,31.34,31.16,31.31,183400.0,30.5887,30.7654,30.5887,30.736,183400.0
2014-01-14 11:00:00,31.31,31.47,31.31,31.41,124000.0,30.736,30.893,30.736,30.8341,124000.0
2014-01-14 11:30:00,31.42,31.48,31.38,31.45,110400.0,30.844,30.9029,30.8047,30.8734,110400.0
2014-01-14 12:00:00,31.45,31.53,31.43,31.48,90000.0,30.8734,30.9519,30.8538,30.9029,90000.0
2014-01-14 12:30:00,31.48,31.49,31.43,31.44,109600.0,30.9029,30.9127,30.8538,30.8636,109600.0
2014-01-14 13:00:00,31.45,31.46,31.4,31.43,89900.0,30.8734,30.8832,30.8243,30.8538,89900.0
2014-01-14 13:30:00,31.44,31.6,31.43,31.6,56000.0,30.8636,31.0207,30.8538,31.0207,56000.0
2014-01-14 14:00:00,31.59,31.65,31.58,31.6,104000.0,31.0108,31.0697,31.001,31.0207,104000.0
2014-01-14 14:30:00,31.61,31.63,31.55,31.56,51300.0,31.0305,31.0501,30.9716,30.9814,51300.0
2014-01-14 15:00:00,31.56,31.61,31.56,31.61,63900.0,30.9814,31.0305,30.9814,31.0305,63900.0
2014-01-14 15:30:00,31.61,31.61,31.51,31.56,129300.0,31.0305,31.0305,30.9323,30.9814,129300.0
2014-01-15 09:30:00,31.65,31.73,31.57,31.68,61400.0,31.0697,31.1483,30.9912,31.0992,61400.0
2014-01-15 10:00:00,31.68,31.87,31.66,31.85,92600.0,31.0992,31.2857,31.0796,31.2661,92600.0
2014-01-15 10:30:00,31.86,31.86,31.76,31.78,92600.0,31.2759,31.2759,31.1777,31.1974,92600.0
2014-01-15 11:00:00,31.77,31.83,31.66,31.7,68600.0,31.1875,31.2464,31.0796,31.1188,68600.0
2014-01-15 11:30:00,31.7,31.72,31.66,31.67,29200.0,31.1188,31.1385,31.0796,31.0894,29200.0
2014-01-15 12:00:00,31.67,31.7,31.6,31.6,36200.0,31.0894,31.1188,31.0207,31.0207,36200.0
2014-01-15 12:30:00,31.61,31.62,31.53,31.53,78700.0,31.0305,31.0403,30.9519,30.9519,78700.0
2014-01-15 13:00:00,31.53,31.59,31.49,31.52,71400.0,30.9519,31.0108,30.9127,30.9421,71400.0
2014-01-15 13:30:00,31.53,31.55,31.47,31.5,75500.0,30.9519,30.9716,30.893,30.9225,75500.0
2014-01-15 14:00:00,31.49,31.58,31.48,31.58,131600.0,30.9127,31.001,30.9029,31.001,131600.0
2014-01-15 14:30:00,31.58,31.58,31.47,31.51,105200.0,31.001,31.001,30.893,30.9323,105200.0
2014-01-15 15:00:00,31.52,31.52,31.4,31.44,124300.0,30.9421,30.9421,30.8243,30.8636,124300.0
2014-01-15 15:30:00,31.44,31.5,31.44,31.49,208500.0,30.8636,30.9225,30.8636,30.9127,208500.0
2014-01-16 09:30:00,31.46,31.53,31.35,31.37,137000.0,30.8832,30.9519,30.7752,30.7949,137000.0
2014-01-16 10:00:00,31.34,31.39,31.24,31.24,98100.0,30.7654,30.8145,30.6673,30.6673,98100.0
2014-01-16 10:30:00,31.24,31.29,31.16,31.2,49700.0,30.6673,30.7163,30.5887,30.628,49700.0
2014-01-16 11:00:00,31.19,31.24,31.17,31.19,46300.0,30.6182,30.6673,30.5985,30.6182,46300.0
2014-01-16 11:30:00,31.2,31.3,31.2,31.3,39400.0,30.628,30.7262,30.628,30.7262,39400.0
2014-01-16 12:00:00,31.29,31.37,31.29,31.37,44400.0,30.7163,30.7949,30.7163,30.7949,44400.0
2014-01-16 12:30:00,31.36,31.38,31.33,31.35,30800.0,30.7851,30.8047,30.7556,30.7752,30800.0
2014-01-16 13:00:00,31.35,31.38,31.32,31.34,36200.0,30.7752,30.8047,30.7458,30.7654,36200.0
2014-01-16 13:30:00,31.34,31.36,31.32,31.34,34300.0,30.7654,30.7851,30.7458,30.7654,34300.0
2014-01-16 14:00:00,31.34,31.4,31.33,31.37,62700.0,30.7654,30.8243,30.7556,30.7949,62700.0
2014-01-16 14:30:00,31.38,31.41,31.35,31.39,88500.0,30.8047,30.8341,30.7752,30.8145,88500.0
2014-01-16 15:00:00,31.39,31.4,31.32,31.32,189100.0,30.8145,30.8243,30.7458,30.7458,189100.0
2014-01-16 15:30:00,31.32,31.37,31.3,31.36,203700.0,30.7458,30.7949,30.7262,30.7851,203700.0
2014-01-17 09:30:00,31.35,31.54,31.28,31.51,190200.0,30.7752,30.9618,30.7065,30.9323,190200.0
2014-01-17 10:00:00,31.5,31.58,31.45,31.49,46700.0,30.9225,31.001,30.8734,30.9127,46700.0
2014-01-17 10:30:00,31.5,31.52,31.41,31.5,54200.0,30.9225,30.9421,30.8341,30.9225,54200.0
2014-01-17 11:00:00,31.51,31.7,31.47,31.59,85200.0,30.9323,31.1188,30.893,31.0108,85200.0
2014-01-17 11:30:00,31.59,31.72,31.58,31.69,38800.0,31.0108,31.1385,31.001,31.109,38800.0
2014-01-17 12:00:00,31.7,31.74,31.68,31.69,25800.0,31.1188,31.1581,31.0992,31.109,25800.0
2014-01-17 12:30:00,31.69,31.78,31.69,31.73,42000.0,31.109,31.1974,31.109,31.1483,42000.0
2014-01-17 13:00:00,31.72,31.75,31.67,31.73,42800.0,31.1385,31.1679,31.0894,31.1483,42800.0
2014-01-17 13:30:00,31.73,31.73,31.67,31.69,30500.0,31.1483,31.1483,31.0894,31.109,30500.0
2014-01-17 14:00:00,31.69,31.75,31.67,31.75,54500.0,31.109,31.1679,31.0894,31.1679,54500.0
2014-01-17 14:30:00,31.75,31.75,31.69,31.69,64200.0,31.1679,31.1679,31.109,31.109,64200.0
2014-01-17 15:00:00,31.7,31.71,31.61,31.62,88100.0,31.1188,31.1286,31.0305,31.0403,88100.0
2014-01-17 15:30:00,31.62,31.66,31.56,31.65,208400.0,31.0403,31.0796,30.9814,31.0697,208400.0
2014-01-21 09:30:00,31.9,31.96,31.8,31.88,73700.0,31.3152,31.3741,31.217,31.2955,73700.0
2014-01-21 10:00:00,31.87,31.87,31.62,31.67,58700.0,31.2857,31.2857,31.0403,31.0894,58700.0
2014-01-21 10:30:00,31.65,31.69,31.61,31.65,55500.0,31.0697,31.109,31.0305,31.0697,55500.0
2014-01-21 11:00:00,31.65,31.66,31.46,31.59,50700.0,31.0697,31.0796,30.8832,31.0108,50700.0
2014-01-21 11:30:00,31.58,31.62,31.56,31.56,54800.0,31.001,31.0403,30.9814,30.9814,54800.0
2014-01-21 12:00:00,31.56,31.63,31.53,31.62,67500.0,30.9814,31.0501,30.9519,31.0403,67500.0
2014-01-21 12:30:00,31.63,31.73,31.62,31.72,47100.0,31.0501,31.1483,31.0403,31.1385,47100.0
2014-01-21 13:00:00,31.73,31.8,31.73,31.74,35700.0,31.1483,31.217,31.1483,31.1581,35700.0
2014-01-21 13:30:00,31.75,31.86,31.75,31.84,51100.0,31.1679,31.2759,31.1679,31.2563,51100.0
2014-01-21 14:00:00,31.85,31.89,31.84,31.87,52000.0,31.2661,31.3053,31.2563,31.2857,52000.0
2014-01-21 14:30:00,31.87,31.94,31.86,31.9,69500.0,31.2857,31.3544,31.2759,31.3152,69500.0
2014-01-21 15:00:00,31.9,31.92,31.87,31.9,95000.0,31.3152,31.3348,31.2857,31.3152,95000.0
2014-01-21 15:30:00,31.9,31.99,31.88,31.97,194300.0,31.3152,31.4035,31.2955,31.3839,194300.0
2014-01-22 09:30:00,32.03,32.16,32.01,32.13,83700.0,31.4428,31.5704,31.4231,31.5409,83700.0
2014-01-22 10:00:00,32.12,32.14,32.07,32.13,103300.0,31.5311,31.5508,31.482,31.5409,103300.0
2014-01-22 10:30:00,32.11,32.11,31.89,31.89,36000.0,31.5213,31.5213,31.3053,31.3053,36000.0
2014-01-22 11:00:00,31.9,32.07,31.9,32.04,44500.0,31.3152,31.482,31.3152,31.4526,44500.0
2014-01-22 11:30:00,32.05,32.08,32.0,32.01,24900.0,31.4624,31.4919,31.4133,31.4231,24900.0
2014-01-22 12:00:00,32.01,32.05,31.99,31.99,42000.0,31.4231,31.4624,31.4035,31.4035,42000.0
2014-01-22 12:30:00,31.99,32.02,31.97,32.01,42400.0,31.4035,31.433,31.3839,31.4231,42400.0
2014-01-22 13:00:00,32.01,32.14,31.98,32.11,108100.0,31.4231,31.5508,31.3937,31.5213,108100.0
2014-01-22 13:30:00,32.1,32.1,32.0,32.06,53500.0,31.5115,31.5115,31.4133,31.4722,53500.0
2014-01-22 14:00:00,32.05,32.09,32.05,32.05,47200.0,31.4624,31.5017,31.4624,31.4624,47200.0
2014-01-22 14:30:00,32.05,32.06,32.0,32.04,61200.0,31.4624,31.4722,31.4133,31.4526,61200.0
2014-01-22 15:00:00,32.05,32.09,32.05,32.08,60300.0,31.4624,31.5017,31.4624,31.4919,60300.0
2014-01-22 15:30:00,32.09,32.15,32.08,32.13,176400.0,31.5017,31.5606,31.4919,31.5409,176400.0
2014-01-23 09:30:00,31.94,32.06,31.85,31.85,135000.0,31.3544,31.4722,31.2661,31.2661,135000.0
2014-01-23 10:00:00,31.85,32.01,31.75,31.81,104900.0,31.2661,31.4231,31.1679,31.2268,104900.0
2014-01-23 10:30:00,31.83,31.91,31.79,31.85,67100.0,31.2464,31.325,31.2072,31.2661,67100.0
2014-01-23 11:00:00,31.85,31.92,31.78,31.91,79900.0,31.2661,31.3348,31.1974,31.325,79900.0
2014-01-23 11:30:00,31.93,31.93,31.85,31.89,29600.0,31.3446,31.3446,31.2661,31.3053,29600.0
2014-01-23 12:00:00,31.89,31.91,31.78,31.79,75700.0,31.3053,31.325,31.1974,31.2072,75700.0
2014-01-23 12:30:00,31.79,31.88,31.76,31.85,19800.0,31.2072,31.2955,31.1777,31.2661,19800.0
2014-01-23 13:00:00,31.84,31.85,31.78,31.8,32100.0,31.2563,31.2661,31.1974,31.217,32100.0
2014-01-23 13:30:00,31.8,31.83,31.67,31.73,44900.0,31.217,31.2464,31.0894,31.1483,44900.0
2014-01-23 14:00:00,31.73,31.85,31.72,31.84,59700.0,31.1483,31.2661,31.1385,31.2563,59700.0
2014-01-23 14:30:00,31.84,31.9,31.79,31.89,57300.0,31.2563,31.3152,31.2072,31.3053,57300.0
2014-01-23 15:00:00,31.9,31.94,31.87,31.91,63500.0,31.3152,31.3544,31.2857,31.325,63500.0
2014-01-23 15:30:00,31.91,32.04,31.88,32.02,213900.0,31.325,31.4526,31.2955,31.433,213900.0
2014-01-24 09:30:00,31.75,31.94,31.69,31.79,120700.0,31.1679,31.3544,31.109,31.2072,120700.0
2014-01-24 10:00:00,31.78,31.8,31.57,31.64,167100.0,31.1974,31.217,30.9912,31.0599,167100.0
2014-01-24 10:30:00,31.65,31.66,31.39,31.43,87600.0,31.0697,31.0796,30.8145,30.8538,87600.0
2014-01-24 11:00:00,31.42,31.55,31.34,31.35,101000.0,30.844,30.9716,30.7654,30.7752,101000.0
2014-01-24 11:30:00,31.35,31.41,31.29,31.37,108900.0,30.7752,30.8341,30.7163,30.7949,108900.0
2014-01-24 12:00:00,31.37,31.37,31.25,31.26,78500.0,30.7949,30.7949,30.6771,30.6869,78500.0
2014-01-24 12:30:00,31.26,31.3,31.17,31.28,50000.0,30.6869,30.7262,30.5985,30.7065,50000.0
2014-01-24 13:00:00,31.29,31.38,31.26,31.26,61300.0,30.7163,30.8047,30.6869,30.6869,61300.0
2014-01-24 13:30:00,31.26,31.33,31.23,31.25,76300.0,30.6869,30.7556,30.6574,30.6771,76300.0
2014-01-24 14:00:00,31.25,31.25,31.02,31.08,157300.0,30.6771,30.6771,30.4513,30.5102,157300.0
2014-01-24 14:30:00,31.08,31.21,31.05,31.09,135400.0,30.5102,30.6378,30.4807,30.52,135400.0
2014-01-24 15:00:00,31.1,31.12,31.0,31.07,165800.0,30.5298,30.5495,30.4317,30.5004,165800.0
2014-01-24 15:30:00,31.06,31.11,31.02,31.06,356300.0,30.4906,30.5396,30.4513,30.4906,356300.0
2014-01-27 09:30:00,31.06,31.12,30.84,30.96,80800.0,30.4906,30.5495,30.2746,30.3924,80800.0
2014-01-27 10:00:00,30.96,30.99,30.76,30.78,64000.0,30.3924,30.4218,30.1961,30.2157,64000.0
2014-01-27 10:30:00,30.8,30.89,30.75,30.82,73200.0,30.2353,30.3237,30.1862,30.255,73200.0
2014-01-27 11:00:00,30.81,30.9,30.7,30.71,125600.0,30.2451,30.3335,30.1372,30.147,125600.0
2014-01-27 11:30:00,30.71,30.73,30.42,30.45,98900.0,30.147,30.1666,29.8623,29.8917,98900.0
2014-01-27 12:00:00,30.46,30.48,30.31,30.38,92400.0,29.9016,29.9212,29.7543,29.823,92400.0
2014-01-27 12:30:00,30.37,30.42,30.32,30.36,72200.0,29.8132,29.8623,29.7641,29.8034,72200.0
2014-01-27 13:00:00,30.34,30.55,30.33,30.52,97500.0,29.7838,29.9899,29.7739,29.9605,97500.0
2014-01-27 13:30:00,30.52,30.68,30.48,30.59,59000.0,29.9605,30.1175,29.9212,30.0292,59000.0
2014-01-27 14:00:00,30.59,30.79,30.59,30.77,60400.0,30.0292,30.2255,30.0292,30.2059,60400.0
2014-01-27 14:30:00,30.77,30.93,30.76,30.92,83500.0,30.2059,30.3629,30.1961,30.3531,83500.0
2014-01-27 15:00:00,30.9,30.94,30.84,30.85,67200.0,30.3335,30.3728,30.2746,30.2844,67200.0
2014-01-27 15:30:00,30.84,30.88,30.71,30.72,183500.0,30.2746,30.3139,30.147,30.1568,183500.0
2014-01-28 09:30:00,30.78,31.0,30.73,30.94,99400.0,30.2157,30.4317,30.1666,30.3728,99400.0
2014-01-28 10:00:00,30.94,31.0,30.87,30.91,77200.0,30.3728,30.4317,30.304,30.3433,77200.0
2014-01-28 10:30:00,30.89,30.94,30.85,30.94,42500.0,30.3237,30.3728,30.2844,30.3728,42500.0
2014-01-28 11:00:00,30.92,30.96,30.8,30.84,52500.0,30.3531,30.3924,30.2353,30.2746,52500.0
2014-01-28 11:30:00,30.85,30.87,30.7,30.74,38400.0,30.2844,30.304,30.1372,30.1764,38400.0
2014-01-28 12:00:00,30.74,30.81,30.72,30.76,36200.0,30.1764,30.2451,30.1568,30.1961,36200.0
2014-01-28 12:30:00,30.76,30.78,30.66,30.75,49300.0,30.1961,30.2157,30.0979,30.1862,49300.0
2014-01-28 13:00:00,30.75,30.76,30.7,30.74,51000.0,30.1862,30.1961,30.1372,30.1764,51000.0
2014-01-28 13:30:00,30.73,30.78,30.72,30.72,70500.0,30.1666,30.2157,30.1568,30.1568,70500.0
2014-01-28 14:00:00,30.73,30.8,30.71,30.75,56600.0,30.1666,30.2353,30.147,30.1862,56600.0
2014-01-28 14:30:00,30.75,30.86,30.75,30.8,53400.0,30.1862,30.2942,30.1862,30.2353,53400.0
2014-01-28 15:00:00,30.81,30.83,30.75,30.76,75300.0,30.2451,30.2648,30.1862,30.1961,75300.0
2014-01-28 15:30:00,30.75,30.87,30.75,30.84,143900.0,30.1862,30.304,30.1862,30.2746,143900.0
2014-01-29 09:30:00,30.6,30.91,30.41,30.75,146700.0,30.039,30.3433,29.8525,30.1862,146700.0
2014-01-29 10:00:00,30.75,30.88,30.69,30.81,60200.0,30.1862,30.3139,30.1273,30.2451,60200.0
2014-01-29 10:30:00,30.82,30.88,30.75,30.76,53800.0,30.255,30.3139,30.1862,30.1961,53800.0
2014-01-29 11:00:00,30.77,30.9,30.74,30.85,48900.0,30.2059,30.3335,30.1764,30.2844,48900.0
2014-01-29 11:30:00,30.84,30.85,30.76,30.82,50500.0,30.2746,30.2844,30.1961,30.255,50500.0
2014-01-29 12:00:00,30.83,30.83,30.76,30.76,27700.0,30.2648,30.2648,30.1961,30.1961,27700.0
2014-01-29 12:30:00,30.75,30.76,30.68,30.74,19600.0,30.1862,30.1961,30.1175,30.1764,19600.0
2014-01-29 13:00:00,30.73,30.73,30.6,30.63,82000.0,30.1666,30.1666,30.039,30.0684,82000.0
2014-01-29 13:30:00,30.63,30.65,30.51,30.56,72900.0,30.0684,30.0881,29.9506,29.9997,72900.0
2014-01-29 14:00:00,30.56,30.67,30.4,30.59,198800.0,29.9997,30.1077,29.8427,30.0292,198800.0
2014-01-29 14:30:00,30.58,30.67,30.5,30.52,62400.0,30.0194,30.1077,29.9408,29.9605,62400.0
2014-01-29 15:00:00,30.51,30.54,30.42,30.47,78200.0,29.9506,29.9801,29.8623,29.9114,78200.0
2014-01-29 15:30:00,30.47,30.53,30.4,30.45,288600.0,29.9114,29.9703,29.8427,29.8917,288600.0
2014-01-30 09:30:00,30.76,30.83,30.51,30.59,105500.0,30.1961,30.2648,29.9506,30.0292,105500.0
2014-01-30 10:00:00,30.59,30.66,30.38,30.49,85400.0,30.0292,30.0979,29.823,29.931,85400.0
2014-01-30 10:30:00,30.49,30.62,30.49,30.59,43900.0,29.931,30.0586,29.931,30.0292,43900.0
2014-01-30 11:00:00,30.6,30.69,30.58,30.67,72800.0,30.039,30.1273,30.0194,30.1077,72800.0
2014-01-30 11:30:00,30.68,30.89,30.67,30.84,30100.0,30.1175,30.3237,30.1077,30.2746,30100.0
2014-01-30 12:00:00,30.85,30.87,30.8,30.8,37800.0,30.2844,30.304,30.2353,30.2353,37800.0
2014-01-30 12:30:00,30.81,31.05,30.79,31.0,89400.0,30.2451,30.4807,30.2255,30.4317,89400.0
2014-01-30 13:00:00,31.01,31.06,30.96,31.05,98400.0,30.4415,30.4906,30.3924,30.4807,98400.0
2014-01-30 13:30:00,31.06,31.1,31.0,31.05,74200.0,30.4906,30.5298,30.4317,30.4807,74200.0
2014-01-30 14:00:00,31.05,31.06,30.96,30.96,68100.0,30.4807,30.4906,30.3924,30.3924,68100.0
2014-01-30 14:30:00,30.96,30.99,30.93,30.96,76100.0,30.3924,30.4218,30.3629,30.3924,76100.0
2014-01-30 15:00:00,30.96,31.03,30.96,31.03,64000.0,30.3924,30.4611,30.3924,30.4611,64000.0
2014-01-30 15:30:00,31.03,31.03,30.95,31.0,148200.0,30.4611,30.4611,30.3826,30.4317,148200.0
2014-01-31 09:30:00,30.58,30.83,30.42,30.7,142300.0,30.0194,30.2648,29.8623,30.1372,142300.0
2014-01-31 10:00:00,30.71,31.15,30.71,31.07,287800.0,30.147,30.5789,30.147,30.5004,287800.0
2014-01-31 10:30:00,31.07,31.26,31.06,31.2,153200.0,30.5004,30.6869,30.4906,30.628,153200.0
2014-01-31 11:00:00,31.21,31.42,31.18,31.41,187100.0,30.6378,30.844,30.6084,30.8341,187100.0
2014-01-31 11:30:00,31.4,31.41,31.22,31.27,87300.0,30.8243,30.8341,30.6476,30.6967,87300.0
2014-01-31 12:00:00,31.3,31.46,31.28,31.4,115900.0,30.7262,30.8832,30.7065,30.8243,115900.0
2014-01-31 12:30:00,31.41,31.76,31.34,31.72,477500.0,30.8341,31.1777,30.7654,31.1385,477500.0
2014-01-31 13:00:00,31.72,31.77,31.4,31.51,246700.0,31.1385,31.1875,30.8243,30.9323,246700.0
2014-01-31 13:30:00,31.51,31.6,31.51,31.58,80300.0,30.9323,31.0207,30.9323,31.001,80300.0
2014-01-31 14:00:00,31.57,31.59,31.43,31.46,93800.0,30.9912,31.0108,30.8538,30.8832,93800.0
2014-01-31 14:30:00,31.46,31.55,31.39,31.42,124100.0,30.8832,30.9716,30.8145,30.844,124100.0
2014-01-31 15:00:00,31.43,31.43,31.23,31.26,145900.0,30.8538,30.8538,30.6574,30.6869,145900.0
2014-01-31 15:30:00,31.26,31.31,31.14,31.17,223600.0,30.6869,30.736,30.5691,30.5985,223600.0
2014-02-03 09:30:00,31.2,31.29,30.94,31.15,69200.0,30.628,30.7163,30.3728,30.5789,69200.0
2014-02-03 10:00:00,31.13,31.13,30.73,30.77,74300.0,30.5593,30.5593,30.1666,30.2059,74300.0
2014-02-03 10:30:00,30.76,30.82,30.67,30.7,35900.0,30.1961,30.255,30.1077,30.1372,35900.0
2014-02-03 11:00:00,30.69,30.7,30.44,30.44,66600.0,30.1273,30.1372,29.8819,29.8819,66600.0
2014-02-03 11:30:00,30.43,30.52,30.35,30.36,65900.0,29.8721,29.9605,29.7936,29.8034,65900.0
2014-02-03 12:00:00,30.36,30.42,30.25,30.36,132300.0,29.8034,29.8623,29.6954,29.8034,132300.0
2014-02-03 12:30:00,30.37,30.43,30.35,30.36,86000.0,29.8132,29.8721,29.7936,29.8034,86000.0
2014-02-03 13:00:00,30.37,30.39,30.16,30.18,66100.0,29.8132,29.8328,29.6071,29.6267,66100.0
2014-02-03 13:30:00,30.19,30.22,30.08,30.09,53800.0,29.6365,29.666,29.5285,29.5383,53800.0
2014-02-03 14:00:00,30.08,30.17,30.08,30.13,60800.0,29.5285,29.6169,29.5285,29.5776,60800.0
2014-02-03 14:30:00,30.13,30.14,29.99,29.99,82100.0,29.5776,29.5874,29.4402,29.4402,82100.0
2014-02-03 15:00:00,29.98,30.16,29.98,30.1,185200.0,29.4304,29.6071,29.4304,29.5482,185200.0
2014-02-03 15:30:00,30.1,30.12,29.96,30.04,380100.0,29.5482,29.5678,29.4107,29.4893,380100.0
2014-02-04 09:30:00,30.18,30.3,29.85,30.19,85000.0,29.6267,29.7445,29.3027,29.6365,85000.0
2014-02-04 10:00:00,30.24,30.34,30.15,30.22,87000.0,29.6856,29.7838,29.5972,29.666,87000.0
2014-02-04 10:30:00,30.22,30.34,30.15,30.17,51900.0,29.666,29.7838,29.5972,29.6169,51900.0
2014-02-04 11:00:00,30.16,30.35,30.16,30.32,56300.0,29.6071,29.7936,29.6071,29.7641,56300.0
2014-02-04 11:30:00,30.35,30.59,30.31,30.55,52000.0,29.7936,30.0292,29.7543,29.9899,52000.0
2014-02-04 12:00:00,30.57,30.62,30.52,30.52,47800.0,30.0095,30.0586,29.9605,29.9605,47800.0
2014-02-04 12:30:00,30.52,30.56,30.49,30.51,22200.0,29.9605,29.9997,29.931,29.9506,22200.0
2014-02-04 13:00:00,30.5,30.53,30.44,30.47,29300.0,29.9408,29.9703,29.8819,29.9114,29300.0
2014-02-04 13:30:00,30.46,30.48,30.38,30.42,32600.0,29.9016,29.9212,29.823,29.8623,32600.0
2014-02-04 14:00:00,30.4,30.51,30.39,30.49,36100.0,29.8427,29.9506,29.8328,29.931,36100.0
2014-02-04 14:30:00,30.49,30.57,30.44,30.57,102300.0,29.931,30.0095,29.8819,30.0095,102300.0
2014-02-04 15:00:00,30.57,30.63,30.49,30.51,86400.0,30.0095,30.0684,29.931,29.9506,86400.0
2014-02-04 15:30:00,30.51,30.7,30.5,30.59,203600.0,29.9506,30.1372,29.9408,30.0292,203600.0
2014-02-05 09:30:00,30.41,30.54,30.31,30.32,68600.0,29.8525,29.9801,29.7543,29.7641,68600.0
2014-02-05 10:00:00,30.34,30.6,30.26,30.31,109200.0,29.7838,30.039,29.7052,29.7543,109200.0
2014-02-05 10:30:00,30.31,30.52,30.28,30.5,67300.0,29.7543,29.9605,29.7249,29.9408,67300.0
2014-02-05 11:00:00,30.49,30.63,30.48,30.63,132600.0,29.931,30.0684,29.9212,30.0684,132600.0
2014-02-05 11:30:00,30.63,30.74,30.59,30.73,123400.0,30.0684,30.1764,30.0292,30.1666,123400.0
2014-02-05 12:00:00,30.73,30.91,30.73,30.8,102300.0,30.1666,30.3433,30.1666,30.2353,102300.0
2014-02-05 12:30:00,30.79,30.84,30.78,30.82,42400.0,30.2255,30.2746,30.2157,30.255,42400.0
2014-02-05 13:00:00,30.83,30.93,30.79,30.79,46300.0,30.2648,30.3629,30.2255,30.2255,46300.0
2014-02-05 13:30:00,30.79,30.81,30.75,30.75,48800.0,30.2255,30.2451,30.1862,30.1862,48800.0
2014-02-05 14:00:00,30.75,30.78,30.65,30.72,77100.0,30.1862,30.2157,30.0881,30.1568,77100.0
2014-02-05 14:30:00,30.71,30.76,30.66,30.66,106200.0,30.147,30.1961,30.0979,30.0979,106200.0
2014-02-05 15:00:00,30.66,30.71,30.63,30.69,83400.0,30.0979,30.147,30.0684,30.1273,83400.0
2014-02-05 15:30:00,30.69,30.74,30.64,30.66,157800.0,30.1273,30.1764,30.0783,30.0979,157800.0
2014-02-06 09:30:00,30.7,30.91,30.7,30.74,68300.0,30.1372,30.3433,30.1372,30.1764,68300.0
2014-02-06 10:00:00,30.75,30.78,30.59,30.65,70900.0,30.1862,30.2157,30.0292,30.0881,70900.0
2014-02-06 10:30:00,30.64,30.85,30.64,30.76,64900.0,30.0783,30.2844,30.0783,30.1961,64900.0
2014-02-06 11:00:00,30.75,30.84,30.66,30.66,40700.0,30.1862,30.2746,30.0979,30.0979,40700.0
2014-02-06 11:30:00,30.67,30.74,30.59,30.62,81900.0,30.1077,30.1764,30.0292,30.0586,81900.0
2014-02-06 12:00:00,30.61,30.75,30.61,30.75,68000.0,30.0488,30.1862,30.0488,30.1862,68000.0
2014-02-06 12:30:00,30.75,30.79,30.73,30.74,39400.0,30.1862,30.2255,30.1666,30.1764,39400.0
2014-02-06 13:00:00,30.73,30.77,30.64,30.66,39500.0,30.1666,30.2059,30.0783,30.0979,39500.0
2014-02-06 13:30:00,30.66,30.73,30.64,30.72,87600.0,30.0979,30.1666,30.0783,30.1568,87600.0
2014-02-06 14:00:00,30.72,30.85,30.72,30.85,78500.0,30.1568,30.2844,30.1568,30.2844,78500.0
2014-02-06 14:30:00,30.85,30.87,30.82,30.86,56700.0,30.2844,30.304,30.255,30.2942,56700.0
2014-02-06 15:00:00,30.86,30.89,30.79,30.81,87300.0,30.2942,30.3237,30.2255,30.2451,87300.0
2014-02-06 15:30:00,30.81,30.82,30.67,30.71,454900.0,30.2451,30.255,30.1077,30.147,454900.0
2014-02-07 09:30:00,30.94,31.3,30.94,31.24,109200.0,30.3728,30.7262,30.3728,30.6673,109200.0
2014-02-07 10:00:00,31.25,31.32,31.03,31.08,87400.0,30.6771,30.7458,30.4611,30.5102,87400.0
2014-02-07 10:30:00,31.08,31.27,31.07,31.27,58200.0,30.5102,30.6967,30.5004,30.6967,58200.0
2014-02-07 11:00:00,31.25,31.33,31.21,31.26,48200.0,30.6771,30.7556,30.6378,30.6869,48200.0
2014-02-07 11:30:00,31.25,31.27,31.19,31.25,45800.0,30.6771,30.6967,30.6182,30.6771,45800.0
2014-02-07 12:00:00,31.25,31.25,31.15,31.18,50500.0,30.6771,30.6771,30.5789,30.6084,50500.0
2014-02-07 12:30:00,31.18,31.21,31.14,31.16,32600.0,30.6084,30.6378,30.5691,30.5887,32600.0
2014-02-07 13:00:00,31.16,31.19,31.14,31.17,51700.0,30.5887,30.6182,30.5691,30.5985,51700.0
2014-02-07 13:30:00,31.17,31.29,31.16,31.28,63000.0,30.5985,30.7163,30.5887,30.7065,63000.0
2014-02-07 14:00:00,31.28,31.31,31.22,31.27,82200.0,30.7065,30.736,30.6476,30.6967,82200.0
2014-02-07 14:30:00,31.27,31.27,31.15,31.22,98100.0,30.6967,30.6967,30.5789,30.6476,98100.0
2014-02-07 15:00:00,31.22,31.24,31.2,31.21,80900.0,30.6476,30.6673,30.628,30.6378,80900.0
2014-02-07 15:30:00,31.21,31.27,31.18,31.25,257200.0,30.6378,30.6967,30.6084,30.6771,257200.0
2014-02-10 09:30:00,31.16,31.34,31.07,31.22,65500.0,30.5887,30.7654,30.5004,30.6476,65500.0
2014-02-10 10:00:00,31.19,31.23,31.15,31.19,22600.0,30.6182,30.6574,30.5789,30.6182,22600.0
2014-02-10 10:30:00,31.2,31.2,31.07,31.15,51600.0,30.628,30.628,30.5004,30.5789,51600.0
2014-02-10 11:00:00,31.15,31.16,30.99,31.01,94300.0,30.5789,30.5887,30.4218,30.4415,94300.0
2014-02-10 11:30:00,31.0,31.01,30.97,30.99,100400.0,30.4317,30.4415,30.4022,30.4218,100400.0
2014-02-10 12:00:00,30.97,31.0,30.92,30.92,39100.0,30.4022,30.4317,30.3531,30.3531,39100.0
2014-02-10 12:30:00,30.91,31.04,30.91,31.02,57500.0,30.3433,30.4709,30.3433,30.4513,57500.0
2014-02-10 13:00:00,31.02,31.1,31.0,31.09,40900.0,30.4513,30.5298,30.4317,30.52,40900.0
2014-02-10 13:30:00,31.09,31.15,31.07,31.1,51600.0,30.52,30.5789,30.5004,30.5298,51600.0
2014-02-10 14:00:00,31.09,31.18,31.06,31.17,83300.0,30.52,30.6084,30.4906,30.5985,83300.0
2014-02-10 14:30:00,31.17,31.23,31.17,31.2,37500.0,30.5985,30.6574,30.5985,30.628,37500.0
2014-02-10 15:00:00,31.2,31.24,31.19,31.24,80400.0,30.628,30.6673,30.6182,30.6673,80400.0
2014-02-10 15:30:00,31.24,31.33,31.23,31.32,284100.0,30.6673,30.7556,30.6574,30.7458,284100.0
2014-02-11 09:30:00,31.29,31.53,31.29,31.4,135900.0,30.7163,30.9519,30.7163,30.8243,135900.0
2014-02-11 10:00:00,31.41,31.46,31.35,31.42,20900.0,30.8341,30.8832,30.7752,30.844,20900.0
2014-02-11 10:30:00,31.44,31.45,31.35,31.41,35000.0,30.8636,30.8734,30.7752,30.8341,35000.0
2014-02-11 11:00:00,31.42,31.5,31.36,31.5,28700.0,30.844,30.9225,30.7851,30.9225,28700.0
2014-02-11 11:30:00,31.51,31.6,31.5,31.6,34900.0,30.9323,31.0207,30.9225,31.0207,34900.0
2014-02-11 12:00:00,31.6,31.6,31.44,31.49,68400.0,31.0207,31.0207,30.8636,30.9127,68400.0
2014-02-11 12:30:00,31.49,31.51,31.42,31.45,59400.0,30.9127,30.9323,30.844,30.8734,59400.0
2014-02-11 13:00:00,31.45,31.52,31.45,31.47,76200.0,30.8734,30.9421,30.8734,30.893,76200.0
2014-02-11 13:30:00,31.49,31.51,31.47,31.5,26200.0,30.9127,30.9323,30.893,30.9225,26200.0
2014-02-11 14:00:00,31.5,31.5,31.47,31.5,85600.0,30.9225,30.9225,30.893,30.9225,85600.0
2014-02-11 14:30:00,31.5,31.52,31.47,31.48,58400.0,30.9225,30.9421,30.893,30.9029,58400.0
2014-02-11 15:00:00,31.48,31.5,31.46,31.46,109700.0,30.9029,30.9225,30.8832,30.8832,109700.0
2014-02-11 15:30:00,31.46,31.47,31.41,31.43,222900.0,30.8832,30.893,30.8341,30.8538,222900.0
2014-02-12 09:30:00,31.54,31.72,31.47,31.57,77800.0,30.9618,31.1385,30.893,30.9912,77800.0
2014-02-12 10:00:00,31.55,31.63,31.52,31.62,90100.0,30.9716,31.0501,30.9421,31.0403,90100.0
2014-02-12 10:30:00,31.62,31.73,31.59,31.6,42300.0,31.0403,31.1483,31.0108,31.0207,42300.0
2014-02-12 11:00:00,31.6,31.65,31.53,31.54,37000.0,31.0207,31.0697,30.9519,30.9618,37000.0
2014-02-12 11:30:00,31.55,31.58,31.48,31.52,39600.0,30.9716,31.001,30.9029,30.9421,39600.0
2014-02-12 12:00:00,31.51,31.61,31.48,31.61,37500.0,30.9323,31.0305,30.9029,31.0305,37500.0
2014-02-12 12:30:00,31.61,31.63,31.58,31.58,41200.0,31.0305,31.0501,31.001,31.001,41200.0
2014-02-12 13:00:00,31.59,31.62,31.58,31.62,48000.0,31.0108,31.0403,31.001,31.0403,48000.0
2014-02-12 13:30:00,31.62,31.64,31.56,31.62,101400.0,31.0403,31.0599,30.9814,31.0403,101400.0
2014-02-12 14:00:00,31.62,31.65,31.6,31.6,30800.0,31.0403,31.0697,31.0207,31.0207,30800.0
2014-02-12 14:30:00,31.6,31.6,31.52,31.56,32100.0,31.0207,31.0207,30.9421,30.9814,32100.0
2014-02-12 15:00:00,31.57,31.59,31.54,31.55,53400.0,30.9912,31.0108,30.9618,30.9716,53400.0
2014-02-12 15:30:00,31.55,31.63,31.55,31.61,277100.0,30.9716,31.0501,30.9716,31.0305,277100.0
2014-02-13 09:30:00,31.35,31.5,31.23,31.25,36400.0,30.7752,30.9225,30.6574,30.6771,36400.0
2014-02-13 10:00:00,31.25,31.46,31.21,31.44,57700.0,30.6771,30.8832,30.6378,30.8636,57700.0
2014-02-13 10:30:00,31.45,31.59,31.43,31.59,21200.0,30.8734,31.0108,30.8538,31.0108,21200.0
2014-02-13 11:00:00,31.6,31.71,31.56,31.71,29500.0,31.0207,31.1286,30.9814,31.1286,29500.0
2014-02-13 11:30:00,31.71,31.79,31.71,31.71,39000.0,31.1286,31.2072,31.1286,31.1286,39000.0
2014-02-13 12:00:00,31.73,31.74,31.65,31.68,14500.0,31.1483,31.1581,31.0697,31.0992,14500.0
2014-02-13 12:30:00,31.68,31.69,31.64,31.68,13400.0,31.0992,31.109,31.0599,31.0992,13400.0
2014-02-13 13:00:00,31.68,31.71,31.66,31.7,25000.0,31.0992,31.1286,31.0796,31.1188,25000.0
2014-02-13 13:30:00,31.69,31.7,31.67,31.7,35600.0,31.109,31.1188,31.0894,31.1188,35600.0
2014-02-13 14:00:00,31.7,31.78,31.69,31.72,104100.0,31.1188,31.1974,31.109,31.1385,104100.0
2014-02-13 14:30:00,31.71,31.72,31.64,31.72,158200.0,31.1286,31.1385,31.0599,31.1385,158200.0
2014-02-13 15:00:00,31.72,31.73,31.7,31.71,72200.0,31.1385,31.1483,31.1188,31.1286,72200.0
2014-02-13 15:30:00,31.72,31.78,31.71,31.77,141300.0,31.1385,31.1974,31.1286,31.1875,141300.0
2014-02-14 09:30:00,31.67,31.77,31.3,31.42,99000.0,31.0894,31.1875,30.7262,30.844,99000.0
2014-02-14 10:00:00,31.43,31.67,31.41,31.66,79800.0,30.8538,31.0894,30.8341,31.0796,79800.0
2014-02-14 10:30:00,31.66,31.73,31.61,31.62,100300.0,31.0796,31.1483,31.0305,31.0403,100300.0
2014-02-14 11:00:00,31.61,31.66,31.54,31.6,127300.0,31.0305,31.0796,30.9618,31.0207,127300.0
2014-02-14 11:30:00,31.61,31.69,31.61,31.65,53900.0,31.0305,31.109,31.0305,31.0697,53900.0
2014-02-14 12:00:00,31.65,31.68,31.62,31.63,45800.0,31.0697,31.0992,31.0403,31.0501,45800.0
2014-02-14 12:30:00,31.63,31.68,31.62,31.65,43400.0,31.0501,31.0992,31.0403,31.0697,43400.0
2014-02-14 13:00:00,31.65,31.66,31.6,31.64,93800.0,31.0697,31.0796,31.0207,31.0599,93800.0
2014-02-14 13:30:00,31.66,31.66,31.62,31.64,37500.0,31.0796,31.0796,31.0403,31.0599,37500.0
2014-02-14 14:00:00,31.63,31.76,31.62,31.74,68000.0,31.0501,31.1777,31.0403,31.1581,68000.0
2014-02-14 14:30:00,31.74,31.8,31.74,31.8,116600.0,31.1581,31.217,31.1581,31.217,116600.0
2014-02-14 15:00:00,31.8,31.96,31.8,31.96,113200.0,31.217,31.3741,31.217,31.3741,113200.0
2014-02-14 15:30:00,31.95,32.0,31.94,31.98,319400.0,31.3642,31.4133,31.3544,31.3937,319400.0
2014-02-18 09:30:00,32.0,32.35,31.98,32.24,221300.0,31.4133,31.7569,31.3937,31.6489,221300.0
2014-02-18 10:00:00,32.22,32.23,31.98,32.1,171900.0,31.6293,31.6391,31.3937,31.5115,171900.0
2014-02-18 10:30:00,32.1,32.23,32.09,32.17,78500.0,31.5115,31.6391,31.5017,31.5802,78500.0
2014-02-18 11:00:00,32.16,32.34,32.14,32.34,62000.0,31.5704,31.7471,31.5508,31.7471,62000.0
2014-02-18 11:30:00,32.36,32.4,32.28,32.28,51300.0,31.7667,31.806,31.6882,31.6882,51300.0
2014-02-18 12:00:00,32.27,32.3,32.2,32.21,29700.0,31.6784,31.7078,31.6097,31.6195,29700.0
2014-02-18 12:30:00,32.21,32.22,32.12,32.12,48000.0,31.6195,31.6293,31.5311,31.5311,48000.0
2014-02-18 13:00:00,32.13,32.13,32.02,32.03,50400.0,31.5409,31.5409,31.433,31.4428,50400.0
2014-02-18 13:30:00,32.02,32.04,31.89,31.93,56800.0,31.433,31.4526,31.3053,31.3446,56800.0
2014-02-18 14:00:00,31.94,31.95,31.92,31.93,72300.0,31.3544,31.3642,31.3348,31.3446,72300.0
2014-02-18 14:30:00,31.93,32.1,31.87,32.09,276900.0,31.3446,31.5115,31.2857,31.5017,276900.0
2014-02-18 15:00:00,32.1,32.37,32.1,32.35,169100.0,31.5115,31.7765,31.5115,31.7569,169100.0
2014-02-18 15:30:00,32.36,32.41,32.29,32.35,367000.0,31.7667,31.8158,31.698,31.7569,367000.0
2014-02-19 09:30:00,32.35,32.49,32.23,32.4,109400.0,31.7569,31.8943,31.6391,31.806,109400.0
2014-02-19 10:00:00,32.4,32.74,32.32,32.69,247400.0,31.806,32.1398,31.7275,32.0907,247400.0
2014-02-19 10:30:00,32.69,32.73,32.49,32.56,141500.0,32.0907,32.1299,31.8943,31.9631,141500.0
2014-02-19 11:00:00,32.57,32.62,32.55,32.59,75400.0,31.9729,32.022,31.9532,31.9925,75400.0
2014-02-19 11:30:00,32.61,32.69,32.5,32.6,132000.0,32.0121,32.0907,31.9042,32.0023,132000.0
2014-02-19 12:00:00,32.58,32.61,32.4,32.44,159800.0,31.9827,32.0121,31.806,31.8453,159800.0
2014-02-19 12:30:00,32.44,32.44,32.21,32.25,121000.0,31.8453,31.8453,31.6195,31.6587,121000.0
2014-02-19 13:00:00,32.25,32.43,32.19,32.43,66400.0,31.6587,31.8354,31.5998,31.8354,66400.0
2014-02-19 13:30:00,32.43,32.5,32.4,32.47,90900.0,31.8354,31.9042,31.806,31.8747,90900.0
2014-02-19 14:00:00,32.45,32.47,32.3,32.41,87000.0,31.8551,31.8747,31.7078,31.8158,87000.0
2014-02-19 14:30:00,32.42,32.43,32.19,32.26,142900.0,31.8256,31.8354,31.5998,31.6686,142900.0
2014-02-19 15:00:00,32.26,32.39,32.09,32.1,191500.0,31.6686,31.7962,31.5017,31.5115,191500.0
2014-02-19 15:30:00,32.1,32.16,32.03,32.11,328700.0,31.5115,31.5704,31.4428,31.5213,328700.0
2014-02-20 09:30:00,33.99,35.35,33.93,34.44,1236600.0,33.3668,34.7019,33.3079,33.8086,1236600.0
2014-02-20 10:00:00,34.43,34.68,34.35,34.51,729500.0,33.7988,34.0442,33.7202,33.8773,729500.0
2014-02-20 10:30:00,34.52,34.81,34.44,34.5,660000.0,33.8871,34.1718,33.8086,33.8675,660000.0
2014-02-20 11:00:00,34.5,34.78,34.44,34.5,558100.0,33.8675,34.1424,33.8086,33.8675,558100.0
2014-02-20 11:30:00,34.5,34.51,34.13,34.22,427100.0,33.8675,33.8773,33.5043,33.5926,427100.0
2014-02-20 12:00:00,34.22,34.22,33.89,34.1,438900.0,33.5926,33.5926,33.2687,33.4748,438900.0
2014-02-20 12:30:00,34.09,34.17,33.97,34.08,202000.0,33.465,33.5435,33.3472,33.4552,202000.0
2014-02-20 13:00:00,34.1,34.26,34.03,34.24,353700.0,33.4748,33.6319,33.4061,33.6123,353700.0
2014-02-20 13:30:00,34.25,34.48,34.18,34.39,312100.0,33.6221,33.8479,33.5534,33.7595,312100.0
2014-02-20 14:00:00,34.39,34.61,34.29,34.49,262500.0,33.7595,33.9755,33.6613,33.8577,262500.0
2014-02-20 14:30:00,34.49,34.61,34.45,34.55,242900.0,33.8577,33.9755,33.8184,33.9166,242900.0
2014-02-20 15:00:00,34.55,34.74,34.5,34.57,341500.0,33.9166,34.1031,33.8675,33.9362,341500.0
2014-02-20 15:30:00,34.57,34.61,34.49,34.53,1181500.0,33.9362,33.9755,33.8577,33.8969,1181500.0
2014-02-21 09:30:00,34.63,35.08,34.59,34.79,434700.0,33.9951,34.4369,33.9558,34.1522,434700.0
2014-02-21 10:00:00,34.79,35.22,34.78,35.21,300700.0,34.1522,34.5743,34.1424,34.5645,300700.0
2014-02-21 10:30:00,35.2,35.29,34.87,34.89,218500.0,34.5547,34.643,34.2307,34.2503,218500.0
2014-02-21 11:00:00,34.89,34.94,34.74,34.93,315000.0,34.2503,34.2994,34.1031,34.2896,315000.0
2014-02-21 11:30:00,34.94,34.98,34.84,34.87,101400.0,34.2994,34.3387,34.2013,34.2307,101400.0
2014-02-21 12:00:00,34.89,34.98,34.88,34.89,88800.0,34.2503,34.3387,34.2405,34.2503,88800.0
2014-02-21 12:30:00,34.89,34.93,34.58,34.62,189600.0,34.2503,34.2896,33.946,33.9853,189600.0
2014-02-21 13:00:00,34.6,34.71,34.56,34.59,146100.0,33.9657,34.0736,33.9264,33.9558,146100.0
2014-02-21 13:30:00,34.59,34.61,34.52,34.52,115500.0,33.9558,33.9755,33.8871,33.8871,115500.0
2014-02-21 14:00:00,34.53,34.57,34.5,34.56,138700.0,33.8969,33.9362,33.8675,33.9264,138700.0
2014-02-21 14:30:00,34.56,34.57,34.45,34.47,153700.0,33.9264,33.9362,33.8184,33.838,153700.0
2014-02-21 15:00:00,34.47,34.52,34.41,34.47,166600.0,33.838,33.8871,33.7791,33.838,166600.0
2014-02-21 15:30:00,34.48,34.57,34.47,34.49,449500.0,33.8479,33.9362,33.838,33.8577,449500.0
2014-02-24 09:30:00,34.57,34.76,34.56,34.65,82900.0,33.9362,34.1227,33.9264,34.0147,82900.0
2014-02-24 10:00:00,34.66,34.81,34.61,34.7,112400.0,34.0246,34.1718,33.9755,34.0638,112400.0
2014-02-24 10:30:00,34.7,34.9,34.7,34.84,110600.0,34.0638,34.2602,34.0638,34.2013,110600.0
2014-02-24 11:00:00,34.84,34.92,34.8,34.87,94300.0,34.2013,34.2798,34.162,34.2307,94300.0
2014-02-24 11:30:00,34.88,35.0,34.85,34.97,147700.0,34.2405,34.3583,34.2111,34.3289,147700.0
2014-02-24 12:00:00,34.98,35.11,34.95,35.07,117200.0,34.3387,34.4663,34.3092,34.427,117200.0
2014-02-24 12:30:00,35.07,35.13,35.01,35.1,114900.0,34.427,34.4859,34.3681,34.4565,114900.0
2014-02-24 13:00:00,35.09,35.18,35.02,35.14,83000.0,34.4467,34.535,34.378,34.4958,83000.0
2014-02-24 13:30:00,35.14,35.14,35.06,35.13,85000.0,34.4958,34.4958,34.4172,34.4859,85000.0
2014-02-24 14:00:00,35.13,35.17,35.12,35.16,125000.0,34.4859,34.5252,34.4761,34.5154,125000.0
2014-02-24 14:30:00,35.16,35.16,35.05,35.05,131100.0,34.5154,34.5154,34.4074,34.4074,131100.0
2014-02-24 15:00:00,35.05,35.06,34.72,34.72,252800.0,34.4074,34.4172,34.0835,34.0835,252800.0
2014-02-24 15:30:00,34.73,34.85,34.72,34.76,405700.0,34.0933,34.2111,34.0835,34.1227,405700.0
2014-02-25 09:30:00,35.06,35.06,34.64,34.78,114900.0,34.4172,34.4172,34.0049,34.1424,114900.0
2014-02-25 10:00:00,34.78,34.98,34.78,34.82,128300.0,34.1424,34.3387,34.1424,34.1816,128300.0
2014-02-25 10:30:00,34.81,34.97,34.8,34.92,162500.0,34.1718,34.3289,34.162,34.2798,162500.0
2014-02-25 11:00:00,34.92,35.01,34.78,35.0,153500.0,34.2798,34.3681,34.1424,34.3583,153500.0
2014-02-25 11:30:00,35.0,35.12,34.99,35.01,289100.0,34.3583,34.4761,34.3485,34.3681,289100.0
2014-02-25 12:00:00,35.02,35.07,35.0,35.07,115300.0,34.378,34.427,34.3583,34.427,115300.0
2014-02-25 12:30:00,35.06,35.12,35.04,35.08,105000.0,34.4172,34.4761,34.3976,34.4369,105000.0
2014-02-25 13:00:00,35.08,35.09,34.97,34.97,181000.0,34.4369,34.4467,34.3289,34.3289,181000.0
2014-02-25 13:30:00,34.97,34.98,34.82,34.84,235700.0,34.3289,34.3387,34.1816,34.2013,235700.0
2014-02-25 14:00:00,34.84,34.87,34.68,34.73,212800.0,34.2013,34.2307,34.0442,34.0933,212800.0
2014-02-25 14:30:00,34.73,34.75,34.59,34.64,187000.0,34.0933,34.1129,33.9558,34.0049,187000.0
2014-02-25 15:00:00,34.65,34.65,34.44,34.45,414200.0,34.0147,34.0147,33.8086,33.8184,414200.0
2014-02-25 15:30:00,34.46,34.52,34.42,34.49,432600.0,33.8282,33.8871,33.789,33.8577,432600.0
2014-02-26 09:30:00,34.5,34.85,34.49,34.73,138200.0,33.8675,34.2111,33.8577,34.0933,138200.0
2014-02-26 10:00:00,34.75,35.16,34.74,35.11,238900.0,34.1129,34.5154,34.1031,34.4663,238900.0
2014-02-26 10:30:00,35.12,35.16,34.89,34.95,215700.0,34.4761,34.5154,34.2503,34.3092,215700.0
2014-02-26 11:00:00,34.95,35.06,34.84,34.84,104600.0,34.3092,34.4172,34.2013,34.2013,104600.0
2014-02-26 11:30:00,34.85,34.9,34.79,34.85,73000.0,34.2111,34.2602,34.1522,34.2111,73000.0
2014-02-26 12:00:00,34.86,35.04,34.86,35.01,59700.0,34.2209,34.3976,34.2209,34.3681,59700.0
2014-02-26 12:30:00,35.0,35.12,34.97,35.12,83100.0,34.3583,34.4761,34.3289,34.4761,83100.0
2014-02-26 13:00:00,35.11,35.23,35.1,35.23,113700.0,34.4663,34.5841,34.4565,34.5841,113700.0
2014-02-26 13:30:00,35.24,35.29,35.1,35.1,95800.0,34.5939,34.643,34.4565,34.4565,95800.0
2014-02-26 14:00:00,35.09,35.12,34.68,34.68,196800.0,34.4467,34.4761,34.0442,34.0442,196800.0
2014-02-26 14:30:00,34.68,34.82,34.65,34.79,133800.0,34.0442,34.1816,34.0147,34.1522,133800.0
2014-02-26 15:00:00,34.78,34.8,34.67,34.74,148000.0,34.1424,34.162,34.0344,34.1031,148000.0
2014-02-26 15:30:00,34.75,34.8,34.68,34.77,332400.0,34.1129,34.162,34.0442,34.1325,332400.0
2014-02-27 09:30:00,34.76,35.02,34.64,35.0,55500.0,34.1227,34.378,34.0049,34.3583,55500.0
2014-02-27 10:00:00,35.0,35.04,34.78,34.95,28100.0,34.3583,34.3976,34.1424,34.3092,28100.0
2014-02-27 10:30:00,34.97,35.08,34.97,35.07,40700.0,34.3289,34.4369,34.3289,34.427,40700.0
2014-02-27 11:00:00,35.07,35.2,35.04,35.19,91100.0,34.427,34.5547,34.3976,34.5448,91100.0
2014-02-27 11:30:00,35.19,35.23,35.02,35.09,81800.0,34.5448,34.5841,34.378,34.4467,81800.0
2014-02-27 12:00:00,35.09,35.09,34.99,35.05,44100.0,34.4467,34.4467,34.3485,34.4074,44100.0
2014-02-27 12:30:00,35.05,35.08,35.01,35.08,43400.0,34.4074,34.4369,34.3681,34.4369,43400.0
2014-02-27 13:00:00,35.08,35.09,34.95,35.01,69200.0,34.4369,34.4467,34.3092,34.3681,69200.0
2014-02-27 13:30:00,35.0,35.09,34.95,34.97,252800.0,34.3583,34.4467,34.3092,34.3289,252800.0
2014-02-27 14:00:00,34.95,34.99,34.93,34.95,75700.0,34.3092,34.3485,34.2896,34.3092,75700.0
2014-02-27 14:30:00,34.96,35.03,34.96,34.98,158900.0,34.3191,34.3878,34.3191,34.3387,158900.0
2014-02-27 15:00:00,34.98,35.04,34.95,35.04,182600.0,34.3387,34.3976,34.3092,34.3976,182600.0
2014-02-27 15:30:00,35.03,35.09,34.95,35.02,242600.0,34.3878,34.4467,34.3092,34.378,242600.0
2014-02-28 09:30:00,35.01,35.13,34.86,35.09,49300.0,34.3681,34.4859,34.2209,34.4467,49300.0
2014-02-28 10:00:00,35.1,35.41,35.09,35.41,98600.0,34.4565,34.7608,34.4467,34.7608,98600.0
2014-02-28 10:30:00,35.41,35.52,35.31,35.33,91100.0,34.7608,34.8688,34.6626,34.6823,91100.0
2014-02-28 11:00:00,35.34,35.37,35.28,35.34,87800.0,34.6921,34.7215,34.6332,34.6921,87800.0
2014-02-28 11:30:00,35.35,35.4,35.29,35.34,49500.0,34.7019,34.751,34.643,34.6921,49500.0
2014-02-28 12:00:00,35.33,35.34,35.26,35.29,40400.0,34.6823,34.6921,34.6136,34.643,40400.0
2014-02-28 12:30:00,35.29,35.33,35.27,35.31,62000.0,34.643,34.6823,34.6234,34.6626,62000.0
2014-02-28 13:00:00,35.31,35.31,35.27,35.31,37600.0,34.6626,34.6626,34.6234,34.6626,37600.0
2014-02-28 13:30:00,35.31,35.35,35.25,35.25,54800.0,34.6626,34.7019,34.6037,34.6037,54800.0
2014-02-28 14:00:00,35.25,35.31,35.2,35.31,45800.0,34.6037,34.6626,34.5547,34.6626,45800.0
2014-02-28 14:30:00,35.31,35.34,35.13,35.19,71900.0,34.6626,34.6921,34.4859,34.5448,71900.0
2014-02-28 15:00:00,35.19,35.19,34.96,35.1,95100.0,34.5448,34.5448,34.3191,34.4565,95100.0
2014-02-28 15:30:00,35.1,35.25,35.1,35.2,257000.0,34.4565,34.6037,34.4565,34.5547,257000.0
2014-03-03 09:30:00,34.83,35.17,34.78,35.17,133100.0,34.1914,34.5252,34.1424,34.5252,133100.0
2014-03-03 10:00:00,35.18,35.24,35.03,35.2,82400.0,34.535,34.5939,34.3878,34.5547,82400.0
2014-03-03 10:30:00,35.21,35.24,35.12,35.22,65100.0,34.5645,34.5939,34.4761,34.5743,65100.0
2014-03-03 11:00:00,35.22,35.3,35.18,35.25,140800.0,34.5743,34.6528,34.535,34.6037,140800.0
2014-03-03 11:30:00,35.25,35.3,34.93,34.94,135100.0,34.6037,34.6528,34.2896,34.2994,135100.0
2014-03-03 12:00:00,34.92,35.12,34.83,35.11,83500.0,34.2798,34.4761,34.1914,34.4663,83500.0
2014-03-03 12:30:00,35.11,35.28,35.07,35.28,127000.0,34.4663,34.6332,34.427,34.6332,127000.0
2014-03-03 13:00:00,35.28,35.42,35.27,35.36,99800.0,34.6332,34.7706,34.6234,34.7117,99800.0
2014-03-03 13:30:00,35.36,35.41,35.29,35.36,74600.0,34.7117,34.7608,34.643,34.7117,74600.0
2014-03-03 14:00:00,35.37,35.43,35.34,35.4,125800.0,34.7215,34.7804,34.6921,34.751,125800.0
2014-03-03 14:30:00,35.4,35.55,35.39,35.47,142100.0,34.751,34.8982,34.7412,34.8197,142100.0
2014-03-03 15:00:00,35.46,35.47,35.22,35.29,180100.0,34.8099,34.8197,34.5743,34.643,180100.0
2014-03-03 15:30:00,35.28,35.38,35.24,35.38,297500.0,34.6332,34.7314,34.5939,34.7314,297500.0
2014-03-04 09:30:00,35.76,35.88,35.49,35.61,137500.0,35.1044,35.2222,34.8393,34.9571,137500.0
2014-03-04 10:00:00,35.63,35.67,35.45,35.48,132800.0,34.9768,35.016,34.8001,34.8295,132800.0
2014-03-04 10:30:00,35.49,35.66,35.46,35.66,144400.0,34.8393,35.0062,34.8099,35.0062,144400.0
2014-03-04 11:00:00,35.66,35.75,35.63,35.7,144900.0,35.0062,35.0946,34.9768,35.0455,144900.0
2014-03-04 11:30:00,35.69,35.72,35.51,35.58,130000.0,35.0357,35.0651,34.859,34.9277,130000.0
2014-03-04 12:00:00,35.58,35.59,35.52,35.57,84400.0,34.9277,34.9375,34.8688,34.9179,84400.0
2014-03-04 12:30:00,35.57,35.61,35.52,35.59,77800.0,34.9179,34.9571,34.8688,34.9375,77800.0
2014-03-04 13:00:00,35.6,35.66,35.59,35.63,118100.0,34.9473,35.0062,34.9375,34.9768,118100.0
2014-03-04 13:30:00,35.63,35.72,35.63,35.7,136400.0,34.9768,35.0651,34.9768,35.0455,136400.0
2014-03-04 14:00:00,35.71,35.72,35.64,35.68,119000.0,35.0553,35.0651,34.9866,35.0259,119000.0
2014-03-04 14:30:00,35.68,35.7,35.64,35.69,104400.0,35.0259,35.0455,34.9866,35.0357,104400.0
2014-03-04 15:00:00,35.7,35.8,35.69,35.77,102400.0,35.0455,35.1437,35.0357,35.1142,102400.0
2014-03-04 15:30:00,35.77,35.86,35.76,35.85,341600.0,35.1142,35.2026,35.1044,35.1927,341600.0
2014-03-05 09:30:00,35.8,35.84,35.55,35.68,101100.0,35.1437,35.1829,34.8982,35.0259,101100.0
2014-03-05 10:00:00,35.68,35.79,35.61,35.76,98100.0,35.0259,35.1338,34.9571,35.1044,98100.0
2014-03-05 10:30:00,35.77,35.79,35.73,35.77,112400.0,35.1142,35.1338,35.0749,35.1142,112400.0
2014-03-05 11:00:00,35.75,35.84,35.73,35.77,119700.0,35.0946,35.1829,35.0749,35.1142,119700.0
2014-03-05 11:30:00,35.76,35.82,35.74,35.76,68600.0,35.1044,35.1633,35.0848,35.1044,68600.0
2014-03-05 12:00:00,35.75,35.8,35.73,35.73,82200.0,35.0946,35.1437,35.0749,35.0749,82200.0
2014-03-05 12:30:00,35.73,35.79,35.7,35.72,68200.0,35.0749,35.1338,35.0455,35.0651,68200.0
2014-03-05 13:00:00,35.71,35.75,35.71,35.72,50000.0,35.0553,35.0946,35.0553,35.0651,50000.0
2014-03-05 13:30:00,35.72,35.79,35.71,35.78,92400.0,35.0651,35.1338,35.0553,35.124,92400.0
2014-03-05 14:00:00,35.77,35.84,35.71,35.74,85900.0,35.1142,35.1829,35.0553,35.0848,85900.0
2014-03-05 14:30:00,35.74,35.75,35.72,35.73,75800.0,35.0848,35.0946,35.0651,35.0749,75800.0
2014-03-05 15:00:00,35.73,35.76,35.72,35.73,81800.0,35.0749,35.1044,35.0651,35.0749,81800.0
2014-03-05 15:30:00,35.73,35.83,35.71,35.81,409900.0,35.0749,35.1731,35.0553,35.1535,409900.0
2014-03-06 09:30:00,35.8,35.9,35.8,35.85,93400.0,35.1437,35.2418,35.1437,35.1927,93400.0
2014-03-06 10:00:00,35.85,36.08,35.84,36.08,123500.0,35.1927,35.4185,35.1829,35.4185,123500.0
2014-03-06 10:30:00,36.08,36.21,36.06,36.14,118700.0,35.4185,35.5461,35.3989,35.4774,118700.0
2014-03-06 11:00:00,36.14,36.26,36.11,36.21,87500.0,35.4774,35.5952,35.448,35.5461,87500.0
2014-03-06 11:30:00,36.21,36.44,36.21,36.41,146300.0,35.5461,35.7719,35.5461,35.7425,146300.0
2014-03-06 12:00:00,36.41,36.44,36.3,36.4,127500.0,35.7425,35.7719,35.6345,35.7327,127500.0
2014-03-06 12:30:00,36.42,36.44,36.33,36.43,72100.0,35.7523,35.7719,35.6639,35.7621,72100.0
2014-03-06 13:00:00,36.44,36.54,36.34,36.4,126900.0,35.7719,35.8701,35.6738,35.7327,126900.0
2014-03-06 13:30:00,36.4,36.48,36.38,36.44,121100.0,35.7327,35.8112,35.713,35.7719,121100.0
2014-03-06 14:00:00,36.44,36.56,36.37,36.51,283600.0,35.7719,35.8897,35.7032,35.8406,283600.0
2014-03-06 14:30:00,36.52,36.59,36.46,36.52,199900.0,35.8505,35.9192,35.7916,35.8505,199900.0
2014-03-06 15:00:00,36.53,36.56,36.41,36.43,166800.0,35.8603,35.8897,35.7425,35.7621,166800.0
2014-03-06 15:30:00,36.43,36.49,36.38,36.45,394100.0,35.7621,35.821,35.713,35.7817,394100.0
2014-03-07 09:30:00,36.77,36.77,36.3,36.49,127500.0,36.0959,36.0959,35.6345,35.821,127500.0
2014-03-07 10:00:00,36.48,36.63,36.43,36.54,85800.0,35.8112,35.9584,35.7621,35.8701,85800.0
2014-03-07 10:30:00,36.55,36.6,36.37,36.37,151800.0,35.8799,35.929,35.7032,35.7032,151800.0
2014-03-07 11:00:00,36.37,36.44,36.28,36.43,202400.0,35.7032,35.7719,35.6149,35.7621,202400.0
2014-03-07 11:30:00,36.42,36.64,36.41,36.62,152100.0,35.7523,35.9683,35.7425,35.9486,152100.0
2014-03-07 12:00:00,36.62,36.68,36.54,36.68,47700.0,35.9486,36.0075,35.8701,36.0075,47700.0
2014-03-07 12:30:00,36.67,36.68,36.57,36.59,92800.0,35.9977,36.0075,35.8995,35.9192,92800.0
2014-03-07 13:00:00,36.59,36.59,36.41,36.41,42100.0,35.9192,35.9192,35.7425,35.7425,42100.0
2014-03-07 13:30:00,36.42,36.52,36.41,36.51,54700.0,35.7523,35.8505,35.7425,35.8406,54700.0
2014-03-07 14:00:00,36.51,36.57,36.46,36.46,221700.0,35.8406,35.8995,35.7916,35.7916,221700.0
2014-03-07 14:30:00,36.46,36.49,36.43,36.43,158500.0,35.7916,35.821,35.7621,35.7621,158500.0
2014-03-07 15:00:00,36.44,36.45,36.38,36.44,237900.0,35.7719,35.7817,35.713,35.7719,237900.0
2014-03-07 15:30:00,36.44,36.51,36.4,36.5,317700.0,35.7719,35.8406,35.7327,35.8308,317700.0
2014-03-10 09:30:00,36.55,36.9,36.33,36.73,121300.0,35.8799,36.2235,35.6639,36.0566,121300.0
2014-03-10 10:00:00,36.73,36.73,36.3,36.3,92500.0,36.0566,36.0566,35.6345,35.6345,92500.0
2014-03-10 10:30:00,36.3,36.37,36.23,36.23,173500.0,35.6345,35.7032,35.5658,35.5658,173500.0
2014-03-10 11:00:00,36.23,36.29,36.15,36.29,80300.0,35.5658,35.6247,35.4872,35.6247,80300.0
2014-03-10 11:30:00,36.29,36.29,36.22,36.27,120000.0,35.6247,35.6247,35.556,35.605,120000.0
2014-03-10 12:00:00,36.27,36.42,36.23,36.41,85000.0,35.605,35.7523,35.5658,35.7425,85000.0
2014-03-10 12:30:00,36.41,36.5,36.33,36.39,150300.0,35.7425,35.8308,35.6639,35.7228,150300.0
2014-03-10 13:00:00,36.4,36.4,36.25,36.31,48100.0,35.7327,35.7327,35.5854,35.6443,48100.0
2014-03-10 13:30:00,36.31,36.32,36.19,36.25,66500.0,35.6443,35.6541,35.5265,35.5854,66500.0
2014-03-10 14:00:00,36.24,36.24,36.17,36.21,50500.0,35.5756,35.5756,35.5069,35.5461,50500.0
2014-03-10 14:30:00,36.21,36.22,36.18,36.2,55500.0,35.5461,35.556,35.5167,35.5363,55500.0
2014-03-10 15:00:00,36.19,36.2,36.04,36.05,94700.0,35.5265,35.5363,35.3793,35.3891,94700.0
2014-03-10 15:30:00,36.06,36.22,36.05,36.16,236100.0,35.3989,35.556,35.3891,35.4971,236100.0
2014-03-11 09:30:00,36.21,36.35,36.14,36.21,41300.0,35.5461,35.6836,35.4774,35.5461,41300.0
2014-03-11 10:00:00,36.22,36.24,36.12,36.2,43600.0,35.556,35.5756,35.4578,35.5363,43600.0
2014-03-11 10:30:00,36.2,36.32,36.15,36.27,45400.0,35.5363,35.6541,35.4872,35.605,45400.0
2014-03-11 11:00:00,36.28,36.34,36.24,36.34,47500.0,35.6149,35.6738,35.5756,35.6738,47500.0
2014-03-11 11:30:00,36.34,36.41,36.17,36.21,138600.0,35.6738,35.7425,35.5069,35.5461,138600.0
2014-03-11 12:00:00,36.21,36.21,36.01,36.03,80100.0,35.5461,35.5461,35.3498,35.3694,80100.0
2014-03-11 12:30:00,36.02,36.07,36.01,36.03,33900.0,35.3596,35.4087,35.3498,35.3694,33900.0
2014-03-11 13:00:00,36.02,36.02,35.9,35.91,43300.0,35.3596,35.3596,35.2418,35.2516,43300.0
2014-03-11 13:30:00,35.91,35.99,35.88,35.98,98300.0,35.2516,35.3302,35.2222,35.3204,98300.0
2014-03-11 14:00:00,35.97,35.99,35.92,35.92,40900.0,35.3105,35.3302,35.2615,35.2615,40900.0
2014-03-11 14:30:00,35.92,35.92,35.83,35.84,71700.0,35.2615,35.2615,35.1731,35.1829,71700.0
2014-03-11 15:00:00,35.83,35.88,35.69,35.86,117700.0,35.1731,35.2222,35.0357,35.2026,117700.0
2014-03-11 15:30:00,35.86,35.96,35.83,35.94,218900.0,35.2026,35.3007,35.1731,35.2811,218900.0
2014-03-12 09:30:00,35.75,35.77,35.34,35.35,168800.0,35.0946,35.1142,34.6921,34.7019,168800.0
2014-03-12 10:00:00,35.36,35.55,35.34,35.5,85000.0,34.7117,34.8982,34.6921,34.8492,85000.0
2014-03-12 10:30:00,35.49,35.69,35.48,35.69,105700.0,34.8393,35.0357,34.8295,35.0357,105700.0
2014-03-12 11:00:00,35.69,35.75,35.57,35.73,138800.0,35.0357,35.0946,34.9179,35.0749,138800.0
2014-03-12 11:30:00,35.74,35.78,35.61,35.61,200500.0,35.0848,35.124,34.9571,34.9571,200500.0
2014-03-12 12:00:00,35.61,35.71,35.57,35.65,112600.0,34.9571,35.0553,34.9179,34.9964,112600.0
2014-03-12 12:30:00,35.65,35.66,35.46,35.48,171200.0,34.9964,35.0062,34.8099,34.8295,171200.0
2014-03-12 13:00:00,35.48,35.48,35.33,35.38,156700.0,34.8295,34.8295,34.6823,34.7314,156700.0
2014-03-12 13:30:00,35.38,35.57,35.37,35.55,112200.0,34.7314,34.9179,34.7215,34.8982,112200.0
2014-03-12 14:00:00,35.54,35.55,35.48,35.54,90500.0,34.8884,34.8982,34.8295,34.8884,90500.0
2014-03-12 14:30:00,35.54,35.54,35.48,35.5,95100.0,34.8884,34.8884,34.8295,34.8492,95100.0
2014-03-12 15:00:00,35.49,35.52,35.39,35.43,198000.0,34.8393,34.8688,34.7412,34.7804,198000.0
2014-03-12 15:30:00,35.42,35.49,35.42,35.47,419300.0,34.7706,34.8393,34.7706,34.8197,419300.0
2014-03-13 09:30:00,35.63,35.72,35.6,35.63,123100.0,34.9768,35.0651,34.9473,34.9768,123100.0
2014-03-13 10:00:00,35.62,35.65,35.45,35.52,138700.0,34.967,34.9964,34.8001,34.8688,138700.0
2014-03-13 10:30:00,35.52,35.55,35.42,35.42,371600.0,34.8688,34.8982,34.7706,34.7706,371600.0
2014-03-13 11:00:00,35.43,35.51,35.3,35.32,94200.0,34.7804,34.859,34.6528,34.6725,94200.0
2014-03-13 11:30:00,35.32,35.41,35.32,35.38,62200.0,34.6725,34.7608,34.6725,34.7314,62200.0
2014-03-13 12:00:00,35.38,35.38,35.25,35.27,69000.0,34.7314,34.7314,34.6037,34.6234,69000.0
2014-03-13 12:30:00,35.27,35.27,35.2,35.22,82100.0,34.6234,34.6234,34.5547,34.5743,82100.0
2014-03-13 13:00:00,35.2,35.27,35.09,35.25,70600.0,34.5547,34.6234,34.4467,34.6037,70600.0
2014-03-13 13:30:00,35.25,35.36,35.19,35.36,66700.0,34.6037,34.7117,34.5448,34.7117,66700.0
2014-03-13 14:00:00,35.36,35.37,35.27,35.3,99800.0,34.7117,34.7215,34.6234,34.6528,99800.0
2014-03-13 14:30:00,35.29,35.36,35.21,35.25,132400.0,34.643,34.7117,34.5645,34.6037,132400.0
2014-03-13 15:00:00,35.25,35.26,34.99,35.16,229700.0,34.6037,34.6136,34.3485,34.5154,229700.0
2014-03-13 15:30:00,35.16,35.28,35.11,35.26,262000.0,34.5154,34.6332,34.4663,34.6136,262000.0
2014-03-14 09:30:00,35.24,35.63,35.19,35.34,81000.0,34.5939,34.9768,34.5448,34.6921,81000.0
2014-03-14 10:00:00,35.34,35.47,35.34,35.4,71300.0,34.6921,34.8197,34.6921,34.751,71300.0
2014-03-14 10:30:00,35.4,35.48,35.34,35.36,33700.0,34.751,34.8295,34.6921,34.7117,33700.0
2014-03-14 11:00:00,35.35,35.43,35.33,35.36,51300.0,34.7019,34.7804,34.6823,34.7117,51300.0
2014-03-14 11:30:00,35.35,35.5,35.34,35.47,43400.0,34.7019,34.8492,34.6921,34.8197,43400.0
2014-03-14 12:00:00,35.47,35.48,35.34,35.35,26900.0,34.8197,34.8295,34.6921,34.7019,26900.0
2014-03-14 12:30:00,35.36,35.45,35.31,35.44,60900.0,34.7117,34.8001,34.6626,34.7903,60900.0
2014-03-14 13:00:00,35.44,35.47,35.35,35.37,19800.0,34.7903,34.8197,34.7019,34.7215,19800.0
2014-03-14 13:30:00,35.37,35.39,35.26,35.34,50700.0,34.7215,34.7412,34.6136,34.6921,50700.0
2014-03-14 14:00:00,35.34,35.44,35.33,35.4,28000.0,34.6921,34.7903,34.6823,34.751,28000.0
2014-03-14 14:30:00,35.4,35.4,35.29,35.29,39200.0,34.751,34.751,34.643,34.643,39200.0
2014-03-14 15:00:00,35.29,35.41,35.29,35.38,75800.0,34.643,34.7608,34.643,34.7314,75800.0
2014-03-14 15:30:00,35.39,35.41,35.28,35.34,147900.0,34.7412,34.7608,34.6332,34.6921,147900.0
2014-03-17 09:30:00,35.54,36.48,35.54,36.47,224500.0,34.8884,35.8112,34.8884,35.8014,224500.0
2014-03-17 10:00:00,36.46,36.48,35.93,35.94,107300.0,35.7916,35.8112,35.2713,35.2811,107300.0
2014-03-17 10:30:00,35.94,36.1,35.91,35.96,81400.0,35.2811,35.4382,35.2516,35.3007,81400.0
2014-03-17 11:00:00,35.97,36.09,35.97,36.05,93500.0,35.3105,35.4283,35.3105,35.3891,93500.0
2014-03-17 11:30:00,36.04,36.27,36.02,36.27,74500.0,35.3793,35.605,35.3596,35.605,74500.0
2014-03-17 12:00:00,36.28,36.38,36.26,36.27,123700.0,35.6149,35.713,35.5952,35.605,123700.0
2014-03-17 12:30:00,36.27,36.29,36.16,36.24,40800.0,35.605,35.6247,35.4971,35.5756,40800.0
2014-03-17 13:00:00,36.25,36.26,36.16,36.2,55500.0,35.5854,35.5952,35.4971,35.5363,55500.0
2014-03-17 13:30:00,36.2,36.23,36.08,36.09,82100.0,35.5363,35.5658,35.4185,35.4283,82100.0
2014-03-17 14:00:00,36.08,36.14,36.0,36.14,97000.0,35.4185,35.4774,35.34,35.4774,97000.0
2014-03-17 14:30:00,36.14,36.16,35.99,36.03,128900.0,35.4774,35.4971,35.3302,35.3694,128900.0
2014-03-17 15:00:00,36.03,36.06,35.89,35.89,134900.0,35.3694,35.3989,35.232,35.232,134900.0
2014-03-17 15:30:00,35.9,35.93,35.73,35.84,594300.0,35.2418,35.2713,35.0749,35.1829,594300.0
2014-03-18 09:30:00,35.94,36.12,35.88,36.04,91500.0,35.2811,35.4578,35.2222,35.3793,91500.0
2014-03-18 10:00:00,36.04,36.08,35.96,36.03,49700.0,35.3793,35.4185,35.3007,35.3694,49700.0
2014-03-18 10:30:00,36.04,36.13,36.04,36.07,59500.0,35.3793,35.4676,35.3793,35.4087,59500.0
2014-03-18 11:00:00,36.09,36.13,36.04,36.12,78000.0,35.4283,35.4676,35.3793,35.4578,78000.0
2014-03-18 11:30:00,36.13,36.18,36.09,36.17,180600.0,35.4676,35.5167,35.4283,35.5069,180600.0
2014-03-18 12:00:00,36.17,36.17,36.08,36.11,27500.0,35.5069,35.5069,35.4185,35.448,27500.0
2014-03-18 12:30:00,36.09,36.17,36.08,36.15,43600.0,35.4283,35.5069,35.4185,35.4872,43600.0
2014-03-18 13:00:00,36.16,36.18,36.13,36.17,34400.0,35.4971,35.5167,35.4676,35.5069,34400.0
2014-03-18 13:30:00,36.17,36.18,36.11,36.12,167100.0,35.5069,35.5167,35.448,35.4578,167100.0
2014-03-18 14:00:00,36.11,36.12,36.01,36.07,331800.0,35.448,35.4578,35.3498,35.4087,331800.0
2014-03-18 14:30:00,36.07,36.14,36.05,36.1,53700.0,35.4087,35.4774,35.3891,35.4382,53700.0
2014-03-18 15:00:00,36.11,36.16,36.08,36.16,99700.0,35.448,35.4971,35.4185,35.4971,99700.0
2014-03-18 15:30:00,36.17,36.19,36.09,36.15,267100.0,35.5069,35.5265,35.4283,35.4872,267100.0
2014-03-19 09:30:00,36.15,36.23,35.97,36.19,154400.0,35.4872,35.5658,35.3105,35.5265,154400.0
2014-03-19 10:00:00,36.19,36.37,36.17,36.35,170600.0,35.5265,35.7032,35.5069,35.6836,170600.0
2014-03-19 10:30:00,36.37,36.53,36.28,36.51,128000.0,35.7032,35.8603,35.6149,35.8406,128000.0
2014-03-19 11:00:00,36.51,36.54,36.43,36.45,200600.0,35.8406,35.8701,35.7621,35.7817,200600.0
2014-03-19 11:30:00,36.45,36.45,36.29,36.34,105800.0,35.7817,35.7817,35.6247,35.6738,105800.0
2014-03-19 12:00:00,36.33,36.5,36.33,36.46,144400.0,35.6639,35.8308,35.6639,35.7916,144400.0
2014-03-19 12:30:00,36.46,36.59,36.43,36.57,64200.0,35.7916,35.9192,35.7621,35.8995,64200.0
2014-03-19 13:00:00,36.56,36.59,36.49,36.57,68400.0,35.8897,35.9192,35.821,35.8995,68400.0
2014-03-19 13:30:00,36.57,36.61,36.48,36.49,123400.0,35.8995,35.9388,35.8112,35.821,123400.0
2014-03-19 14:00:00,36.49,36.49,36.26,36.39,132000.0,35.821,35.821,35.5952,35.7228,132000.0
2014-03-19 14:30:00,36.39,36.42,36.28,36.34,132900.0,35.7228,35.7523,35.6149,35.6738,132900.0
2014-03-19 15:00:00,36.34,36.36,35.97,36.05,166400.0,35.6738,35.6934,35.3105,35.3891,166400.0
2014-03-19 15:30:00,36.05,36.28,36.01,36.12,307900.0,35.3891,35.6149,35.3498,35.4578,307900.0
2014-03-20 09:30:00,36.12,36.27,35.96,35.99,121500.0,35.4578,35.605,35.3007,35.3302,121500.0
2014-03-20 10:00:00,36.01,36.23,35.96,36.18,55800.0,35.3498,35.5658,35.3007,35.5167,55800.0
2014-03-20 10:30:00,36.18,36.23,36.05,36.06,36100.0,35.5167,35.5658,35.3891,35.3989,36100.0
2014-03-20 11:00:00,36.07,36.15,35.97,36.05,53700.0,35.4087,35.4872,35.3105,35.3891,53700.0
2014-03-20 11:30:00,36.04,36.14,35.94,35.95,71400.0,35.3793,35.4774,35.2811,35.2909,71400.0
2014-03-20 12:00:00,35.96,36.04,35.89,36.04,76400.0,35.3007,35.3793,35.232,35.3793,76400.0
2014-03-20 12:30:00,36.05,36.09,35.98,36.09,93100.0,35.3891,35.4283,35.3204,35.4283,93100.0
2014-03-20 13:00:00,36.1,36.18,36.08,36.18,111200.0,35.4382,35.5167,35.4185,35.5167,111200.0
2014-03-20 13:30:00,36.17,36.27,36.15,36.27,97400.0,35.5069,35.605,35.4872,35.605,97400.0
2014-03-20 14:00:00,36.26,36.44,36.26,36.43,83100.0,35.5952,35.7719,35.5952,35.7621,83100.0
2014-03-20 14:30:00,36.43,36.48,36.42,36.46,74600.0,35.7621,35.8112,35.7523,35.7916,74600.0
2014-03-20 15:00:00,36.46,36.48,36.38,36.38,110200.0,35.7916,35.8112,35.713,35.713,110200.0
2014-03-20 15:30:00,36.39,36.59,36.38,36.58,403300.0,35.7228,35.9192,35.713,35.9094,403300.0
2014-03-21 09:30:00,36.8,36.97,36.75,36.95,350000.0,36.1253,36.2922,36.0762,36.2726,350000.0
2014-03-21 10:00:00,36.95,37.12,36.94,37.05,223300.0,36.2726,36.4395,36.2628,36.3707,223300.0
2014-03-21 10:30:00,37.04,37.18,37.01,37.09,213400.0,36.3609,36.4984,36.3315,36.41,213400.0
2014-03-21 11:00:00,37.1,37.2,37.04,37.19,99300.0,36.4198,36.518,36.3609,36.5082,99300.0
2014-03-21 11:30:00,37.19,37.28,37.18,37.26,172000.0,36.5082,36.5965,36.4984,36.5769,172000.0
2014-03-21 12:00:00,37.25,37.26,37.17,37.18,74000.0,36.5671,36.5769,36.4885,36.4984,74000.0
2014-03-21 12:30:00,37.18,37.18,37.07,37.1,73400.0,36.4984,36.4984,36.3904,36.4198,73400.0
2014-03-21 13:00:00,37.1,37.25,37.1,37.13,138800.0,36.4198,36.5671,36.4198,36.4493,138800.0
2014-03-21 13:30:00,37.12,37.13,36.78,36.79,191100.0,36.4395,36.4493,36.1057,36.1155,191100.0
2014-03-21 14:00:00,36.78,36.79,36.63,36.65,133600.0,36.1057,36.1155,35.9584,35.9781,133600.0
2014-03-21 14:30:00,36.65,36.82,36.62,36.8,116300.0,35.9781,36.145,35.9486,36.1253,116300.0
2014-03-21 15:00:00,36.8,36.84,36.68,36.79,147600.0,36.1253,36.1646,36.0075,36.1155,147600.0
2014-03-21 15:30:00,36.79,36.84,36.64,36.77,719300.0,36.1155,36.1646,35.9683,36.0959,719300.0
2014-03-24 09:30:00,36.99,37.14,36.67,36.69,139900.0,36.3118,36.4591,35.9977,36.0173,139900.0
2014-03-24 10:00:00,36.67,36.67,36.44,36.45,124800.0,35.9977,35.9977,35.7719,35.7817,124800.0
2014-03-24 10:30:00,36.45,36.6,36.38,36.53,153300.0,35.7817,35.929,35.713,35.8603,153300.0
2014-03-24 11:00:00,36.53,36.54,36.44,36.47,89900.0,35.8603,35.8701,35.7719,35.8014,89900.0
2014-03-24 11:30:00,36.47,36.49,36.41,36.43,63200.0,35.8014,35.821,35.7425,35.7621,63200.0
2014-03-24 12:00:00,36.43,36.51,36.39,36.43,44600.0,35.7621,35.8406,35.7228,35.7621,44600.0
2014-03-24 12:30:00,36.44,36.46,36.34,36.42,75900.0,35.7719,35.7916,35.6738,35.7523,75900.0
2014-03-24 13:00:00,36.42,36.54,36.42,36.54,85700.0,35.7523,35.8701,35.7523,35.8701,85700.0
2014-03-24 13:30:00,36.54,36.61,36.5,36.55,72900.0,35.8701,35.9388,35.8308,35.8799,72900.0
2014-03-24 14:00:00,36.55,36.57,36.47,36.52,112200.0,35.8799,35.8995,35.8014,35.8505,112200.0
2014-03-24 14:30:00,36.51,36.53,36.45,36.5,68100.0,35.8406,35.8603,35.7817,35.8308,68100.0
2014-03-24 15:00:00,36.5,36.52,36.43,36.52,67700.0,35.8308,35.8505,35.7621,35.8505,67700.0
2014-03-24 15:30:00,36.53,36.61,36.47,36.48,201300.0,35.8603,35.9388,35.8014,35.8112,201300.0
2014-03-25 09:30:00,36.61,36.91,36.55,36.56,115400.0,35.9388,36.2333,35.8799,35.8897,115400.0
2014-03-25 10:00:00,36.58,36.69,36.46,36.55,55500.0,35.9094,36.0173,35.7916,35.8799,55500.0
2014-03-25 10:30:00,36.55,36.56,36.2,36.22,185700.0,35.8799,35.8897,35.5363,35.556,185700.0
2014-03-25 11:00:00,36.22,36.42,36.16,36.31,356600.0,35.556,35.7523,35.4971,35.6443,356600.0
2014-03-25 11:30:00,36.31,36.33,36.24,36.27,152500.0,35.6443,35.6639,35.5756,35.605,152500.0
2014-03-25 12:00:00,36.27,36.3,36.19,36.2,154400.0,35.605,35.6345,35.5265,35.5363,154400.0
2014-03-25 12:30:00,36.21,36.31,36.13,36.24,209100.0,35.5461,35.6443,35.4676,35.5756,209100.0
2014-03-25 13:00:00,36.24,36.28,36.12,36.23,256100.0,35.5756,35.6149,35.4578,35.5658,256100.0
2014-03-25 13:30:00,36.23,36.33,36.23,36.3,87000.0,35.5658,35.6639,35.5658,35.6345,87000.0
2014-03-25 14:00:00,36.3,36.33,36.26,36.28,70700.0,35.6345,35.6639,35.5952,35.6149,70700.0
2014-03-25 14:30:00,36.28,36.33,36.27,36.31,51300.0,35.6149,35.6639,35.605,35.6443,51300.0
2014-03-25 15:00:00,36.3,36.33,36.28,36.3,106500.0,35.6345,35.6639,35.6149,35.6345,106500.0
2014-03-25 15:30:00,36.3,36.45,36.29,36.34,271200.0,35.6345,35.7817,35.6247,35.6738,271200.0
2014-03-26 09:30:00,36.53,36.71,36.42,36.64,89200.0,35.8603,36.037,35.7523,35.9683,89200.0
2014-03-26 10:00:00,36.62,36.72,36.58,36.64,46100.0,35.9486,36.0468,35.9094,35.9683,46100.0
2014-03-26 10:30:00,36.64,36.66,36.54,36.6,107700.0,35.9683,35.9879,35.8701,35.929,107700.0
2014-03-26 11:00:00,36.59,36.7,36.59,36.67,49800.0,35.9192,36.0272,35.9192,35.9977,49800.0
2014-03-26 11:30:00,36.66,36.66,36.5,36.64,66600.0,35.9879,35.9879,35.8308,35.9683,66600.0
2014-03-26 12:00:00,36.63,36.66,36.57,36.6,74700.0,35.9584,35.9879,35.8995,35.929,74700.0
2014-03-26 12:30:00,36.6,36.68,36.57,36.65,37200.0,35.929,36.0075,35.8995,35.9781,37200.0
2014-03-26 13:00:00,36.66,36.67,36.52,36.52,46700.0,35.9879,35.9977,35.8505,35.8505,46700.0
2014-03-26 13:30:00,36.5,36.52,36.39,36.47,44800.0,35.8308,35.8505,35.7228,35.8014,44800.0
2014-03-26 14:00:00,36.47,36.48,36.4,36.46,88000.0,35.8014,35.8112,35.7327,35.7916,88000.0
2014-03-26 14:30:00,36.46,36.54,36.41,36.48,80100.0,35.7916,35.8701,35.7425,35.8112,80100.0
2014-03-26 15:00:00,36.49,36.51,36.42,36.43,85400.0,35.821,35.8406,35.7523,35.7621,85400.0
2014-03-26 15:30:00,36.43,36.47,36.26,36.31,409900.0,35.7621,35.8014,35.5952,35.6443,409900.0
2014-03-27 09:30:00,35.95,36.3,35.92,36.07,170700.0,35.2909,35.6345,35.2615,35.4087,170700.0
2014-03-27 10:00:00,36.05,36.2,35.99,36.15,63200.0,35.3891,35.5363,35.3302,35.4872,63200.0
2014-03-27 10:30:00,36.15,36.18,36.0,36.07,60300.0,35.4872,35.5167,35.34,35.4087,60300.0
2014-03-27 11:00:00,36.07,36.24,36.03,36.16,84800.0,35.4087,35.5756,35.3694,35.4971,84800.0
2014-03-27 11:30:00,36.13,36.13,35.92,35.99,85900.0,35.4676,35.4676,35.2615,35.3302,85900.0
2014-03-27 12:00:00,36.0,36.01,35.89,35.91,123300.0,35.34,35.3498,35.232,35.2516,123300.0
2014-03-27 12:30:00,35.92,36.08,35.92,36.05,35400.0,35.2615,35.4185,35.2615,35.3891,35400.0
2014-03-27 13:00:00,36.06,36.16,36.06,36.09,43200.0,35.3989,35.4971,35.3989,35.4283,43200.0
2014-03-27 13:30:00,36.09,36.1,36.0,36.05,45900.0,35.4283,35.4382,35.34,35.3891,45900.0
2014-03-27 14:00:00,36.04,36.07,36.01,36.05,57100.0,35.3793,35.4087,35.3498,35.3891,57100.0
2014-03-27 14:30:00,36.05,36.08,36.01,36.05,56000.0,35.3891,35.4185,35.3498,35.3891,56000.0
2014-03-27 15:00:00,36.06,36.09,35.99,36.05,108200.0,35.3989,35.4283,35.3302,35.3891,108200.0
2014-03-27 15:30:00,36.06,36.13,36.04,36.11,411900.0,35.3989,35.4676,35.3793,35.448,411900.0
2014-03-28 09:30:00,36.28,36.6,36.23,36.58,77000.0,35.6149,35.929,35.5658,35.9094,77000.0
2014-03-28 10:00:00,36.59,36.68,36.5,36.5,39200.0,35.9192,36.0075,35.8308,35.8308,39200.0
2014-03-28 10:30:00,36.51,36.8,36.5,36.69,68000.0,35.8406,36.1253,35.8308,36.0173,68000.0
2014-03-28 11:00:00,36.7,36.72,36.63,36.68,38600.0,36.0272,36.0468,35.9584,36.0075,38600.0
2014-03-28 11:30:00,36.67,36.79,36.65,36.79,56000.0,35.9977,36.1155,35.9781,36.1155,56000.0
2014-03-28 12:00:00,36.79,36.89,36.73,36.76,57000.0,36.1155,36.2137,36.0566,36.0861,57000.0
2014-03-28 12:30:00,36.76,37.02,36.76,36.93,188700.0,36.0861,36.3413,36.0861,36.2529,188700.0
2014-03-28 13:00:00,36.92,36.94,36.77,36.81,77300.0,36.2431,36.2628,36.0959,36.1351,77300.0
2014-03-28 13:30:00,36.83,36.88,36.78,36.85,85400.0,36.1548,36.2039,36.1057,36.1744,85400.0
2014-03-28 14:00:00,36.85,36.85,36.73,36.84,75100.0,36.1744,36.1744,36.0566,36.1646,75100.0
2014-03-28 14:30:00,36.84,36.9,36.8,36.89,96700.0,36.1646,36.2235,36.1253,36.2137,96700.0
2014-03-28 15:00:00,36.9,36.92,36.85,36.89,123100.0,36.2235,36.2431,36.1744,36.2137,123100.0
2014-03-28 15:30:00,36.89,36.91,36.81,36.85,202700.0,36.2137,36.2333,36.1351,36.1744,202700.0
2014-03-31 09:30:00,37.23,37.23,36.83,36.94,95600.0,36.5474,36.5474,36.1548,36.2628,95600.0
2014-03-31 10:00:00,36.96,36.99,36.87,36.96,37700.0,36.2824,36.3118,36.194,36.2824,37700.0
2014-03-31 10:30:00,36.98,37.0,36.93,36.99,55100.0,36.302,36.3217,36.2529,36.3118,55100.0
2014-03-31 11:00:00,36.99,36.99,36.83,36.85,50100.0,36.3118,36.3118,36.1548,36.1744,50100.0
2014-03-31 11:30:00,36.85,36.86,36.71,36.73,57100.0,36.1744,36.1842,36.037,36.0566,57100.0
2014-03-31 12:00:00,36.73,36.91,36.72,36.91,43900.0,36.0566,36.2333,36.0468,36.2333,43900.0
2014-03-31 12:30:00,36.91,37.07,36.88,37.06,108800.0,36.2333,36.3904,36.2039,36.3806,108800.0
2014-03-31 13:00:00,37.05,37.13,36.98,37.0,169800.0,36.3707,36.4493,36.302,36.3217,169800.0
2014-03-31 13:30:00,37.01,37.02,36.91,36.95,88600.0,36.3315,36.3413,36.2333,36.2726,88600.0
2014-03-31 14:00:00,36.96,37.0,36.91,36.92,44600.0,36.2824,36.3217,36.2333,36.2431,44600.0
2014-03-31 14:30:00,36.92,36.93,36.87,36.89,108400.0,36.2431,36.2529,36.194,36.2137,108400.0
2014-03-31 15:00:00,36.89,36.91,36.86,36.91,105800.0,36.2137,36.2333,36.1842,36.2333,105800.0
2014-03-31 15:30:00,36.9,37.0,36.86,36.91,369200.0,36.2235,36.3217,36.1842,36.2333,369200.0
2014-04-01 09:30:00,37.0,37.04,36.72,36.76,104900.0,36.3217,36.3609,36.0468,36.0861,104900.0
2014-04-01 10:00:00,36.78,36.9,36.72,36.88,49400.0,36.1057,36.2235,36.0468,36.2039,49400.0
2014-04-01 10:30:00,36.85,36.9,36.75,36.76,59500.0,36.1744,36.2235,36.0762,36.0861,59500.0
2014-04-01 11:00:00,36.76,36.8,36.67,36.8,83900.0,36.0861,36.1253,35.9977,36.1253,83900.0
2014-04-01 11:30:00,36.79,36.91,36.78,36.85,75600.0,36.1155,36.2333,36.1057,36.1744,75600.0
2014-04-01 12:00:00,36.86,36.86,36.76,36.77,37300.0,36.1842,36.1842,36.0861,36.0959,37300.0
2014-04-01 12:30:00,36.77,36.84,36.72,36.73,42800.0,36.0959,36.1646,36.0468,36.0566,42800.0
2014-04-01 13:00:00,36.72,36.76,36.66,36.76,45100.0,36.0468,36.0861,35.9879,36.0861,45100.0
2014-04-01 13:30:00,36.75,36.85,36.74,36.85,40100.0,36.0762,36.1744,36.0664,36.1744,40100.0
2014-04-01 14:00:00,36.84,36.9,36.83,36.9,32700.0,36.1646,36.2235,36.1548,36.2235,32700.0
2014-04-01 14:30:00,36.89,36.97,36.87,36.97,64200.0,36.2137,36.2922,36.194,36.2922,64200.0
2014-04-01 15:00:00,36.96,37.02,36.92,36.99,87200.0,36.2824,36.3413,36.2431,36.3118,87200.0
2014-04-01 15:30:00,36.99,37.08,36.95,37.04,158600.0,36.3118,36.4002,36.2726,36.3609,158600.0
2014-04-02 09:30:00,37.07,37.07,36.87,36.94,67600.0,36.3904,36.3904,36.194,36.2628,67600.0
2014-04-02 10:00:00,36.95,37.07,36.9,37.06,84000.0,36.2726,36.3904,36.2235,36.3806,84000.0
2014-04-02 10:30:00,37.07,37.12,36.98,37.03,50700.0,36.3904,36.4395,36.302,36.3511,50700.0
2014-04-02 11:00:00,37.04,37.09,36.95,36.96,41800.0,36.3609,36.41,36.2726,36.2824,41800.0
2014-04-02 11:30:00,36.96,36.98,36.91,36.92,45100.0,36.2824,36.302,36.2333,36.2431,45100.0
2014-04-02 12:00:00,36.92,36.96,36.85,36.92,49300.0,36.2431,36.2824,36.1744,36.2431,49300.0
2014-04-02 12:30:00,36.94,37.01,36.91,36.95,65100.0,36.2628,36.3315,36.2333,36.2726,65100.0
2014-04-02 13:00:00,36.95,36.98,36.89,36.98,58000.0,36.2726,36.302,36.2137,36.302,58000.0
2014-04-02 13:30:00,36.99,37.02,36.87,36.89,83900.0,36.3118,36.3413,36.194,36.2137,83900.0
2014-04-02 14:00:00,36.89,36.91,36.79,36.8,88600.0,36.2137,36.2333,36.1155,36.1253,88600.0
2014-04-02 14:30:00,36.8,36.87,36.8,36.87,71900.0,36.1253,36.194,36.1253,36.194,71900.0
2014-04-02 15:00:00,36.87,37.04,36.85,37.04,144700.0,36.194,36.3609,36.1744,36.3609,144700.0
2014-04-02 15:30:00,37.04,37.05,36.96,36.99,228400.0,36.3609,36.3707,36.2824,36.3118,228400.0
2014-04-03 09:30:00,37.12,37.12,36.62,36.86,392300.0,36.4395,36.4395,35.9486,36.1842,392300.0
2014-04-03 10:00:00,36.86,36.98,36.69,36.91,493600.0,36.1842,36.302,36.0173,36.2333,493600.0
2014-04-03 10:30:00,36.91,36.93,36.74,36.9,275400.0,36.2333,36.2529,36.0664,36.2235,275400.0
2014-04-03 11:00:00,36.9,36.9,36.68,36.75,127700.0,36.2235,36.2235,36.0075,36.0762,127700.0
2014-04-03 11:30:00,36.74,36.82,36.62,36.65,153900.0,36.0664,36.145,35.9486,35.9781,153900.0
2014-04-03 12:00:00,36.65,36.72,36.62,36.71,139000.0,35.9781,36.0468,35.9486,36.037,139000.0
2014-04-03 12:30:00,36.71,36.72,36.65,36.71,208000.0,36.037,36.0468,35.9781,36.037,208000.0
2014-04-03 13:00:00,36.71,36.72,36.68,36.71,189700.0,36.037,36.0468,36.0075,36.037,189700.0
2014-04-03 13:30:00,36.7,36.94,36.69,36.87,243300.0,36.0272,36.2628,36.0173,36.194,243300.0
2014-04-03 14:00:00,36.86,36.86,36.7,36.77,158000.0,36.1842,36.1842,36.0272,36.0959,158000.0
2014-04-03 14:30:00,36.76,36.79,36.68,36.76,194900.0,36.0861,36.1155,36.0075,36.0861,194900.0
2014-04-03 15:00:00,36.77,36.84,36.75,36.8,218300.0,36.0959,36.1646,36.0762,36.1253,218300.0
2014-04-03 15:30:00,36.8,36.89,36.8,36.82,356900.0,36.1253,36.2137,36.1253,36.145,356900.0
2014-04-04 09:30:00,37.03,37.27,36.92,37.11,199300.0,36.3511,36.5867,36.2431,36.4296,199300.0
2014-04-04 10:00:00,37.11,37.29,37.08,37.22,111200.0,36.4296,36.6063,36.4002,36.5376,111200.0
2014-04-04 10:30:00,37.22,37.41,37.22,37.35,57400.0,36.5376,36.7241,36.5376,36.6652,57400.0
2014-04-04 11:00:00,37.35,37.41,37.27,37.28,176500.0,36.6652,36.7241,36.5867,36.5965,176500.0
2014-04-04 11:30:00,37.28,37.36,37.0,37.1,217500.0,36.5965,36.6751,36.3217,36.4198,217500.0
2014-04-04 12:00:00,37.09,37.11,36.81,36.82,75900.0,36.41,36.4296,36.1351,36.145,75900.0
2014-04-04 12:30:00,36.83,36.87,36.69,36.73,32400.0,36.1548,36.194,36.0173,36.0566,32400.0
2014-04-04 13:00:00,36.72,36.76,36.58,36.67,84400.0,36.0468,36.0861,35.9094,35.9977,84400.0
2014-04-04 13:30:00,36.67,36.8,36.61,36.64,82200.0,35.9977,36.1253,35.9388,35.9683,82200.0
2014-04-04 14:00:00,36.63,36.65,36.48,36.51,75800.0,35.9584,35.9781,35.8112,35.8406,75800.0
2014-04-04 14:30:00,36.5,36.54,36.4,36.54,92200.0,35.8308,35.8701,35.7327,35.8701,92200.0
2014-04-04 15:00:00,36.54,36.57,36.43,36.54,72400.0,35.8701,35.8995,35.7621,35.8701,72400.0
2014-04-04 15:30:00,36.53,36.56,36.44,36.46,167400.0,35.8603,35.8897,35.7719,35.7916,167400.0
2014-04-07 09:30:00,36.47,36.56,35.97,36.18,135300.0,35.8014,35.8897,35.3105,35.5167,135300.0
2014-04-07 10:00:00,36.2,36.2,35.85,35.88,128200.0,35.5363,35.5363,35.1927,35.2222,128200.0
2014-04-07 10:30:00,35.89,35.92,35.73,35.73,120900.0,35.232,35.2615,35.0749,35.0749,120900.0
2014-04-07 11:00:00,35.75,35.85,35.67,35.72,132500.0,35.0946,35.1927,35.016,35.0651,132500.0
2014-04-07 11:30:00,35.72,35.75,35.61,35.62,84000.0,35.0651,35.0946,34.9571,34.967,84000.0
2014-04-07 12:00:00,35.61,35.64,35.48,35.6,94900.0,34.9571,34.9866,34.8295,34.9473,94900.0
2014-04-07 12:30:00,35.6,35.72,35.58,35.65,47400.0,34.9473,35.0651,34.9277,34.9964,47400.0
2014-04-07 13:00:00,35.64,35.68,35.47,35.49,81700.0,34.9866,35.0259,34.8197,34.8393,81700.0
2014-04-07 13:30:00,35.49,35.56,35.42,35.51,81900.0,34.8393,34.9081,34.7706,34.859,81900.0
2014-04-07 14:00:00,35.5,35.56,35.42,35.55,109800.0,34.8492,34.9081,34.7706,34.8982,109800.0
2014-04-07 14:30:00,35.54,35.73,35.49,35.7,86600.0,34.8884,35.0749,34.8393,35.0455,86600.0
2014-04-07 15:00:00,35.71,35.76,35.66,35.73,103400.0,35.0553,35.1044,35.0062,35.0749,103400.0
2014-04-07 15:30:00,35.74,35.74,35.58,35.59,288300.0,35.0848,35.0848,34.9277,34.9375,288300.0
2014-04-08 09:30:00,35.62,35.84,35.44,35.6,85900.0,34.967,35.1829,34.7903,34.9473,85900.0
2014-04-08 10:00:00,35.6,35.74,35.37,35.37,92200.0,34.9473,35.0848,34.7215,34.7215,92200.0
2014-04-08 10:30:00,35.38,35.68,35.38,35.63,93900.0,34.7314,35.0259,34.7314,34.9768,93900.0
2014-04-08 11:00:00,35.63,35.74,35.61,35.64,98900.0,34.9768,35.0848,34.9571,34.9866,98900.0
2014-04-08 11:30:00,35.65,35.78,35.6,35.78,55200.0,34.9964,35.124,34.9473,35.124,55200.0
2014-04-08 12:00:00,35.78,35.85,35.73,35.85,35600.0,35.124,35.1927,35.0749,35.1927,35600.0
2014-04-08 12:30:00,35.87,35.88,35.76,35.76,40200.0,35.2124,35.2222,35.1044,35.1044,40200.0
2014-04-08 13:00:00,35.76,35.88,35.7,35.88,59300.0,35.1044,35.2222,35.0455,35.2222,59300.0
2014-04-08 13:30:00,35.88,35.91,35.83,35.89,49600.0,35.2222,35.2516,35.1731,35.232,49600.0
2014-04-08 14:00:00,35.88,35.89,35.7,35.74,78800.0,35.2222,35.232,35.0455,35.0848,78800.0
2014-04-08 14:30:00,35.74,35.81,35.73,35.76,65800.0,35.0848,35.1535,35.0749,35.1044,65800.0
2014-04-08 15:00:00,35.76,35.8,35.69,35.77,84400.0,35.1044,35.1437,35.0357,35.1142,84400.0
2014-04-08 15:30:00,35.77,35.83,35.71,35.73,173900.0,35.1142,35.1731,35.0553,35.0749,173900.0
2014-04-09 09:30:00,35.91,36.01,35.78,35.92,103500.0,35.2516,35.3498,35.124,35.2615,103500.0
2014-04-09 10:00:00,35.9,36.0,35.85,35.93,66600.0,35.2418,35.34,35.1927,35.2713,66600.0
2014-04-09 10:30:00,35.93,36.01,35.9,35.93,52400.0,35.2713,35.3498,35.2418,35.2713,52400.0
2014-04-09 11:00:00,35.93,35.98,35.88,35.95,43000.0,35.2713,35.3204,35.2222,35.2909,43000.0
2014-04-09 11:30:00,35.95,36.09,35.94,36.05,53800.0,35.2909,35.4283,35.2811,35.3891,53800.0
2014-04-09 12:00:00,36.05,36.25,36.03,36.22,134100.0,35.3891,35.5854,35.3694,35.556,134100.0
2014-04-09 12:30:00,36.23,36.27,36.18,36.18,31200.0,35.5658,35.605,35.5167,35.5167,31200.0
2014-04-09 13:00:00,36.19,36.22,36.19,36.2,39300.0,35.5265,35.556,35.5265,35.5363,39300.0
2014-04-09 13:30:00,36.2,36.26,36.19,36.19,52000.0,35.5363,35.5952,35.5265,35.5265,52000.0
2014-04-09 14:00:00,36.2,36.5,36.2,36.45,255200.0,35.5363,35.8308,35.5363,35.7817,255200.0
2014-04-09 14:30:00,36.45,36.48,36.37,36.4,123700.0,35.7817,35.8112,35.7032,35.7327,123700.0
2014-04-09 15:00:00,36.39,36.47,36.38,36.45,60100.0,35.7228,35.8014,35.713,35.7817,60100.0
2014-04-09 15:30:00,36.45,36.5,36.43,36.48,130900.0,35.7817,35.8308,35.7621,35.8112,130900.0
2014-04-10 09:30:00,36.44,36.67,36.36,36.44,49800.0,35.7719,35.9977,35.6934,35.7719,49800.0
2014-04-10 10:00:00,36.45,36.64,36.42,36.6,67000.0,35.7817,35.9683,35.7523,35.929,67000.0
2014-04-10 10:30:00,36.61,36.61,36.35,36.36,40100.0,35.9388,35.9388,35.6836,35.6934,40100.0
2014-04-10 11:00:00,36.36,36.36,36.21,36.22,33900.0,35.6934,35.6934,35.5461,35.556,33900.0
2014-04-10 11:30:00,36.22,36.42,36.21,36.29,57600.0,35.556,35.7523,35.5461,35.6247,57600.0
2014-04-10 12:00:00,36.29,36.33,36.12,36.19,37700.0,35.6247,35.6639,35.4578,35.5265,37700.0
2014-04-10 12:30:00,36.19,36.22,36.09,36.12,48000.0,35.5265,35.556,35.4283,35.4578,48000.0
2014-04-10 13:00:00,36.12,36.15,35.94,36.01,56900.0,35.4578,35.4872,35.2811,35.3498,56900.0
2014-04-10 13:30:00,36.0,36.23,36.0,36.23,98300.0,35.34,35.5658,35.34,35.5658,98300.0
2014-04-10 14:00:00,36.23,36.33,36.22,36.26,86000.0,35.5658,35.6639,35.556,35.5952,86000.0
2014-04-10 14:30:00,36.25,36.27,36.13,36.16,123300.0,35.5854,35.605,35.4676,35.4971,123300.0
2014-04-10 15:00:00,36.15,36.16,35.96,36.05,115100.0,35.4872,35.4971,35.3007,35.3891,115100.0
2014-04-10 15:30:00,36.05,36.19,36.03,36.08,337100.0,35.3891,35.5265,35.3694,35.4185,337100.0
2014-04-11 09:30:00,35.91,35.98,35.76,35.85,134400.0,35.2516,35.3204,35.1044,35.1927,134400.0
2014-04-11 10:00:00,35.82,35.83,35.55,35.55,148300.0,35.1633,35.1731,34.8982,34.8982,148300.0
2014-04-11 10:30:00,35.57,35.68,35.52,35.64,137600.0,34.9179,35.0259,34.8688,34.9866,137600.0
2014-04-11 11:00:00,35.63,35.7,35.57,35.62,89600.0,34.9768,35.0455,34.9179,34.967,89600.0
2014-04-11 11:30:00,35.61,35.61,35.48,35.51,97900.0,34.9571,34.9571,34.8295,34.859,97900.0
2014-04-11 12:00:00,35.52,35.57,35.48,35.54,72000.0,34.8688,34.9179,34.8295,34.8884,72000.0
2014-04-11 12:30:00,35.53,35.62,35.51,35.59,104700.0,34.8786,34.967,34.859,34.9375,104700.0
2014-04-11 13:00:00,35.59,35.59,35.4,35.48,111500.0,34.9375,34.9375,34.751,34.8295,111500.0
2014-04-11 13:30:00,35.48,35.57,35.43,35.54,197600.0,34.8295,34.9179,34.7804,34.8884,197600.0
2014-04-11 14:00:00,35.54,35.57,35.43,35.45,85500.0,34.8884,34.9179,34.7804,34.8001,85500.0
2014-04-11 14:30:00,35.45,35.46,35.3,35.39,111800.0,34.8001,34.8099,34.6528,34.7412,111800.0
2014-04-11 15:00:00,35.38,35.49,35.34,35.44,142300.0,34.7314,34.8393,34.6921,34.7903,142300.0
2014-04-11 15:30:00,35.43,35.45,35.27,35.28,356600.0,34.7804,34.8001,34.6234,34.6332,356600.0
2014-04-14 09:30:00,35.55,35.65,35.26,35.38,123400.0,34.8982,34.9964,34.6136,34.7314,123400.0
2014-04-14 10:00:00,35.37,35.45,35.33,35.37,81000.0,34.7215,34.8001,34.6823,34.7215,81000.0
2014-04-14 10:30:00,35.36,35.62,35.36,35.58,87300.0,34.7117,34.967,34.7117,34.9277,87300.0
2014-04-14 11:00:00,35.57,35.57,35.33,35.33,99700.0,34.9179,34.9179,34.6823,34.6823,99700.0
2014-04-14 11:30:00,35.34,35.44,35.29,35.29,103100.0,34.6921,34.7903,34.643,34.643,103100.0
2014-04-14 12:00:00,35.29,35.36,35.25,35.34,95300.0,34.643,34.7117,34.6037,34.6921,95300.0
2014-04-14 12:30:00,35.34,35.37,35.28,35.33,113100.0,34.6921,34.7215,34.6332,34.6823,113100.0
2014-04-14 13:00:00,35.33,35.33,35.18,35.2,90200.0,34.6823,34.6823,34.535,34.5547,90200.0
2014-04-14 13:30:00,35.19,35.3,35.19,35.24,103100.0,34.5448,34.6528,34.5448,34.5939,103100.0
2014-04-14 14:00:00,35.25,35.34,35.18,35.18,74100.0,34.6037,34.6921,34.535,34.535,74100.0
2014-04-14 14:30:00,35.18,35.22,35.1,35.1,124100.0,34.535,34.5743,34.4565,34.4565,124100.0
2014-04-14 15:00:00,35.1,35.1,34.83,34.93,258000.0,34.4565,34.4565,34.1914,34.2896,258000.0
2014-04-14 15:30:00,34.94,35.18,34.94,35.14,394200.0,34.2994,34.535,34.2994,34.4958,394200.0
2014-04-15 09:30:00,35.26,35.52,35.1,35.52,109300.0,34.6136,34.8688,34.4565,34.8688,109300.0
2014-04-15 10:00:00,35.52,35.56,35.22,35.22,292100.0,34.8688,34.9081,34.5743,34.5743,292100.0
2014-04-15 10:30:00,35.21,35.33,35.09,35.16,71600.0,34.5645,34.6823,34.4467,34.5154,71600.0
2014-04-15 11:00:00,35.16,35.16,35.01,35.11,110200.0,34.5154,34.5154,34.3681,34.4663,110200.0
2014-04-15 11:30:00,35.12,35.22,34.93,34.98,77900.0,34.4761,34.5743,34.2896,34.3387,77900.0
2014-04-15 12:00:00,34.98,34.98,34.79,34.85,106300.0,34.3387,34.3387,34.1522,34.2111,106300.0
2014-04-15 12:30:00,34.83,34.9,34.67,34.67,92200.0,34.1914,34.2602,34.0344,34.0344,92200.0
2014-04-15 13:00:00,34.67,34.78,34.61,34.71,138600.0,34.0344,34.1424,33.9755,34.0736,138600.0
2014-04-15 13:30:00,34.71,34.94,34.68,34.94,110700.0,34.0736,34.2994,34.0442,34.2994,110700.0
2014-04-15 14:00:00,34.93,35.05,34.91,34.94,85400.0,34.2896,34.4074,34.27,34.2994,85400.0
2014-04-15 14:30:00,34.93,35.23,34.89,35.16,95000.0,34.2896,34.5841,34.2503,34.5154,95000.0
2014-04-15 15:00:00,35.15,35.25,35.13,35.2,132400.0,34.5056,34.6037,34.4859,34.5547,132400.0
2014-04-15 15:30:00,35.21,35.33,35.14,35.31,249100.0,34.5645,34.6823,34.4958,34.6626,249100.0
2014-04-16 09:30:00,35.64,35.78,35.58,35.73,101700.0,34.9866,35.124,34.9277,35.0749,101700.0
2014-04-16 10:00:00,35.73,35.88,35.68,35.76,77100.0,35.0749,35.2222,35.0259,35.1044,77100.0
2014-04-16 10:30:00,35.75,35.81,35.67,35.67,48100.0,35.0946,35.1535,35.016,35.016,48100.0
2014-04-16 11:00:00,35.66,35.81,35.62,35.81,65200.0,35.0062,35.1535,34.967,35.1535,65200.0
2014-04-16 11:30:00,35.8,35.89,35.77,35.86,57300.0,35.1437,35.232,35.1142,35.2026,57300.0
2014-04-16 12:00:00,35.86,36.04,35.86,36.02,57600.0,35.2026,35.3793,35.2026,35.3596,57600.0
2014-04-16 12:30:00,36.02,36.03,35.95,35.96,57500.0,35.3596,35.3694,35.2909,35.3007,57500.0
2014-04-16 13:00:00,35.95,35.96,35.78,35.86,87100.0,35.2909,35.3007,35.124,35.2026,87100.0
2014-04-16 13:30:00,35.85,35.85,35.71,35.76,64100.0,35.1927,35.1927,35.0553,35.1044,64100.0
2014-04-16 14:00:00,35.76,35.83,35.7,35.75,54800.0,35.1044,35.1731,35.0455,35.0946,54800.0
2014-04-16 14:30:00,35.75,35.89,35.75,35.89,67300.0,35.0946,35.232,35.0946,35.232,67300.0
2014-04-16 15:00:00,35.88,35.96,35.88,35.95,49600.0,35.2222,35.3007,35.2222,35.2909,49600.0
2014-04-16 15:30:00,35.94,35.94,35.77,35.83,317200.0,35.2811,35.2811,35.1142,35.1731,317200.0
2014-04-17 09:30:00,35.75,35.8,35.59,35.72,115400.0,35.0946,35.1437,34.9375,35.0651,115400.0
2014-04-17 10:00:00,35.72,36.15,35.72,36.1,185100.0,35.0651,35.4872,35.0651,35.4382,185100.0
2014-04-17 10:30:00,36.1,36.36,36.1,36.35,147000.0,35.4382,35.6934,35.4382,35.6836,147000.0
2014-04-17 11:00:00,36.36,36.4,36.3,36.38,83500.0,35.6934,35.7327,35.6345,35.713,83500.0
2014-04-17 11:30:00,36.37,36.44,36.33,36.36,93600.0,35.7032,35.7719,35.6639,35.6934,93600.0
2014-04-17 12:00:00,36.38,36.41,36.34,36.4,60500.0,35.713,35.7425,35.6738,35.7327,60500.0
2014-04-17 12:30:00,36.39,36.52,36.37,36.51,89300.0,35.7228,35.8505,35.7032,35.8406,89300.0
2014-04-17 13:00:00,36.51,36.58,36.48,36.5,55800.0,35.8406,35.9094,35.8112,35.8308,55800.0
2014-04-17 13:30:00,36.5,36.6,36.5,36.58,63700.0,35.8308,35.929,35.8308,35.9094,63700.0
2014-04-17 14:00:00,36.58,36.62,36.53,36.6,46100.0,35.9094,35.9486,35.8603,35.929,46100.0
2014-04-17 14:30:00,36.6,36.63,36.57,36.6,54400.0,35.929,35.9584,35.8995,35.929,54400.0
2014-04-17 15:00:00,36.6,36.68,36.59,36.68,77200.0,35.929,36.0075,35.9192,36.0075,77200.0
2014-04-17 15:30:00,36.68,36.68,36.61,36.63,226800.0,36.0075,36.0075,35.9388,35.9584,226800.0
2014-04-21 09:30:00,36.67,36.67,36.27,36.3,101800.0,35.9977,35.9977,35.605,35.6345,101800.0
2014-04-21 10:00:00,36.3,36.35,35.97,36.0,174700.0,35.6345,35.6836,35.3105,35.34,174700.0
2014-04-21 10:30:00,36.01,36.02,35.76,35.88,142500.0,35.3498,35.3596,35.1044,35.2222,142500.0
2014-04-21 11:00:00,35.88,36.06,35.84,35.98,146000.0,35.2222,35.3989,35.1829,35.3204,146000.0
2014-04-21 11:30:00,35.98,36.06,35.9,35.95,95100.0,35.3204,35.3989,35.2418,35.2909,95100.0
2014-04-21 12:00:00,35.94,36.03,35.94,35.96,72000.0,35.2811,35.3694,35.2811,35.3007,72000.0
2014-04-21 12:30:00,35.95,36.07,35.94,36.07,58000.0,35.2909,35.4087,35.2811,35.4087,58000.0
2014-04-21 13:00:00,36.07,36.14,36.05,36.1,47300.0,35.4087,35.4774,35.3891,35.4382,47300.0
2014-04-21 13:30:00,36.1,36.18,36.08,36.18,47700.0,35.4382,35.5167,35.4185,35.5167,47700.0
2014-04-21 14:00:00,36.19,36.26,36.19,36.22,34600.0,35.5265,35.5952,35.5265,35.556,34600.0
2014-04-21 14:30:00,36.23,36.29,36.21,36.28,104200.0,35.5658,35.6247,35.5461,35.6149,104200.0
2014-04-21 15:00:00,36.28,36.29,36.18,36.22,97400.0,35.6149,35.6247,35.5167,35.556,97400.0
2014-04-21 15:30:00,36.22,36.24,36.11,36.22,439300.0,35.556,35.5756,35.448,35.556,439300.0
2014-04-22 09:30:00,36.22,36.24,36.07,36.16,63100.0,35.556,35.5756,35.4087,35.4971,63100.0
2014-04-22 10:00:00,36.14,36.35,36.13,36.24,94500.0,35.4774,35.6836,35.4676,35.5756,94500.0
2014-04-22 10:30:00,36.25,36.45,36.24,36.45,49800.0,35.5854,35.7817,35.5756,35.7817,49800.0
2014-04-22 11:00:00,36.45,36.48,36.36,36.38,37600.0,35.7817,35.8112,35.6934,35.713,37600.0
2014-04-22 11:30:00,36.38,36.38,36.34,36.37,22500.0,35.713,35.713,35.6738,35.7032,22500.0
2014-04-22 12:00:00,36.36,36.4,36.36,36.37,51700.0,35.6934,35.7327,35.6934,35.7032,51700.0
2014-04-22 12:30:00,36.38,36.41,36.28,36.38,403700.0,35.713,35.7425,35.6149,35.713,403700.0
2014-04-22 13:00:00,36.39,36.41,36.35,36.35,40000.0,35.7228,35.7425,35.6836,35.6836,40000.0
2014-04-22 13:30:00,36.35,36.43,36.34,36.37,27000.0,35.6836,35.7621,35.6738,35.7032,27000.0
2014-04-22 14:00:00,36.37,36.39,36.34,36.37,29400.0,35.7032,35.7228,35.6738,35.7032,29400.0
2014-04-22 14:30:00,36.38,36.4,36.34,36.34,35700.0,35.713,35.7327,35.6738,35.6738,35700.0
2014-04-22 15:00:00,36.34,36.34,36.19,36.2,97100.0,35.6738,35.6738,35.5265,35.5363,97100.0
2014-04-22 15:30:00,36.19,36.2,36.07,36.07,499200.0,35.5265,35.5363,35.4087,35.4087,499200.0
2014-04-23 09:30:00,36.08,36.16,35.92,35.96,79400.0,35.4185,35.4971,35.2615,35.3007,79400.0
2014-04-23 10:00:00,35.97,36.0,35.85,36.0,97900.0,35.3105,35.34,35.1927,35.34,97900.0
2014-04-23 10:30:00,35.99,36.16,35.99,36.1,50600.0,35.3302,35.4971,35.3302,35.4382,50600.0
2014-04-23 11:00:00,36.09,36.1,35.98,36.04,48000.0,35.4283,35.4382,35.3204,35.3793,48000.0
2014-04-23 11:30:00,36.03,36.08,36.0,36.02,49800.0,35.3694,35.4185,35.34,35.3596,49800.0
2014-04-23 12:00:00,36.02,36.04,35.96,35.98,52300.0,35.3596,35.3793,35.3007,35.3204,52300.0
2014-04-23 12:30:00,35.98,36.09,35.98,36.09,40800.0,35.3204,35.4283,35.3204,35.4283,40800.0
2014-04-23 13:00:00,36.09,36.1,36.07,36.09,58700.0,35.4283,35.4382,35.4087,35.4283,58700.0
2014-04-23 13:30:00,36.09,36.15,36.09,36.13,55400.0,35.4283,35.4872,35.4283,35.4676,55400.0
2014-04-23 14:00:00,36.11,36.11,36.02,36.05,101800.0,35.448,35.448,35.3596,35.3891,101800.0
2014-04-23 14:30:00,36.05,36.08,36.02,36.04,93000.0,35.3891,35.4185,35.3596,35.3793,93000.0
2014-04-23 15:00:00,36.03,36.07,35.99,36.02,166400.0,35.3694,35.4087,35.3302,35.3596,166400.0
2014-04-23 15:30:00,36.01,36.02,35.93,35.93,298600.0,35.3498,35.3596,35.2713,35.2713,298600.0
2014-04-24 09:30:00,36.07,36.11,35.68,35.76,73000.0,35.4087,35.448,35.0259,35.1044,73000.0
2014-04-24 10:00:00,35.76,35.78,35.57,35.77,117700.0,35.1044,35.124,34.9179,35.1142,117700.0
2014-04-24 10:30:00,35.78,35.85,35.76,35.8,79300.0,35.124,35.1927,35.1044,35.1437,79300.0
2014-04-24 11:00:00,35.81,35.86,35.78,35.86,83400.0,35.1535,35.2026,35.124,35.2026,83400.0
2014-04-24 11:30:00,35.85,35.88,35.78,35.8,80400.0,35.1927,35.2222,35.124,35.1437,80400.0
2014-04-24 12:00:00,35.8,35.86,35.77,35.81,57600.0,35.1437,35.2026,35.1142,35.1535,57600.0
2014-04-24 12:30:00,35.81,35.85,35.78,35.84,61100.0,35.1535,35.1927,35.124,35.1829,61100.0
2014-04-24 13:00:00,35.85,35.87,35.81,35.81,47900.0,35.1927,35.2124,35.1535,35.1535,47900.0
2014-04-24 13:30:00,35.82,35.83,35.67,35.67,51500.0,35.1633,35.1731,35.016,35.016,51500.0
2014-04-24 14:00:00,35.68,35.73,35.62,35.63,77200.0,35.0259,35.0749,34.967,34.9768,77200.0
2014-04-24 14:30:00,35.64,35.68,35.63,35.68,66200.0,34.9866,35.0259,34.9768,35.0259,66200.0
2014-04-24 15:00:00,35.68,35.78,35.68,35.69,96400.0,35.0259,35.124,35.0259,35.0357,96400.0
2014-04-24 15:30:00,35.69,35.71,35.65,35.69,181400.0,35.0357,35.0553,34.9964,35.0357,181400.0
2014-04-25 09:30:00,35.67,35.82,35.35,35.44,132100.0,35.016,35.1633,34.7019,34.7903,132100.0
2014-04-25 10:00:00,35.44,35.49,35.37,35.45,95600.0,34.7903,34.8393,34.7215,34.8001,95600.0
2014-04-25 10:30:00,35.43,35.43,35.27,35.3,56200.0,34.7804,34.7804,34.6234,34.6528,56200.0
2014-04-25 11:00:00,35.29,35.42,35.19,35.42,209500.0,34.643,34.7706,34.5448,34.7706,209500.0
2014-04-25 11:30:00,35.42,35.45,35.34,35.37,108000.0,34.7706,34.8001,34.6921,34.7215,108000.0
2014-04-25 12:00:00,35.37,35.39,35.33,35.36,79500.0,34.7215,34.7412,34.6823,34.7117,79500.0
2014-04-25 12:30:00,35.36,35.37,35.3,35.33,87700.0,34.7117,34.7215,34.6528,34.6823,87700.0
2014-04-25 13:00:00,35.34,35.34,35.2,35.21,64800.0,34.6921,34.6921,34.5547,34.5645,64800.0
2014-04-25 13:30:00,35.21,35.22,35.16,35.17,63900.0,34.5645,34.5743,34.5154,34.5252,63900.0
2014-04-25 14:00:00,35.17,35.19,35.11,35.13,62900.0,34.5252,34.5448,34.4663,34.4859,62900.0
2014-04-25 14:30:00,35.11,35.21,35.08,35.16,70600.0,34.4663,34.5645,34.4369,34.5154,70600.0
2014-04-25 15:00:00,35.17,35.26,35.16,35.26,75800.0,34.5252,34.6136,34.5154,34.6136,75800.0
2014-04-25 15:30:00,35.26,35.28,35.19,35.21,145800.0,34.6136,34.6332,34.5448,34.5645,145800.0
2014-04-28 09:30:00,35.54,35.56,35.15,35.29,61100.0,34.8884,34.9081,34.5056,34.643,61100.0
2014-04-28 10:00:00,35.29,35.39,35.24,35.31,150400.0,34.643,34.7412,34.5939,34.6626,150400.0
2014-04-28 10:30:00,35.3,35.36,35.07,35.07,69900.0,34.6528,34.7117,34.427,34.427,69900.0
2014-04-28 11:00:00,35.08,35.11,34.79,34.9,108800.0,34.4369,34.4663,34.1522,34.2602,108800.0
2014-04-28 11:30:00,34.9,34.96,34.76,34.78,76800.0,34.2602,34.3191,34.1227,34.1424,76800.0
2014-04-28 12:00:00,34.76,34.79,34.68,34.72,75800.0,34.1227,34.1522,34.0442,34.0835,75800.0
2014-04-28 12:30:00,34.73,34.76,34.66,34.67,81300.0,34.0933,34.1227,34.0246,34.0344,81300.0
2014-04-28 13:00:00,34.67,34.67,34.47,34.57,103200.0,34.0344,34.0344,33.838,33.9362,103200.0
2014-04-28 13:30:00,34.56,34.6,34.44,34.51,107800.0,33.9264,33.9657,33.8086,33.8773,107800.0
2014-04-28 14:00:00,34.5,34.72,34.46,34.71,98800.0,33.8675,34.0835,33.8282,34.0736,98800.0
2014-04-28 14:30:00,34.7,34.8,34.67,34.71,103500.0,34.0638,34.162,34.0344,34.0736,103500.0
2014-04-28 15:00:00,34.72,35.06,34.7,35.04,173200.0,34.0835,34.4172,34.0638,34.3976,173200.0
2014-04-28 15:30:00,35.05,35.09,34.88,34.89,288900.0,34.4074,34.4467,34.2405,34.2503,288900.0
2014-04-29 09:30:00,34.96,34.96,34.54,34.56,179600.0,34.3191,34.3191,33.9068,33.9264,179600.0
2014-04-29 10:00:00,34.55,34.69,34.47,34.52,204100.0,33.9166,34.054,33.838,33.8871,204100.0
2014-04-29 10:30:00,34.51,34.69,34.5,34.61,121400.0,33.8773,34.054,33.8675,33.9755,121400.0
2014-04-29 11:00:00,34.61,34.68,34.59,34.68,123500.0,33.9755,34.0442,33.9558,34.0442,123500.0
2014-04-29 11:30:00,34.69,34.79,34.69,34.77,112400.0,34.054,34.1522,34.054,34.1325,112400.0
2014-04-29 12:00:00,34.77,34.78,34.64,34.67,87000.0,34.1325,34.1424,34.0049,34.0344,87000.0
2014-04-29 12:30:00,34.68,34.72,34.64,34.64,66500.0,34.0442,34.0835,34.0049,34.0049,66500.0
2014-04-29 13:00:00,34.65,34.71,34.59,34.68,71300.0,34.0147,34.0736,33.9558,34.0442,71300.0
2014-04-29 13:30:00,34.68,34.76,34.66,34.75,78600.0,34.0442,34.1227,34.0246,34.1129,78600.0
2014-04-29 14:00:00,34.74,34.77,34.71,34.73,82600.0,34.1031,34.1325,34.0736,34.0933,82600.0
2014-04-29 14:30:00,34.73,34.77,34.73,34.76,111800.0,34.0933,34.1325,34.0933,34.1227,111800.0
2014-04-29 15:00:00,34.77,34.84,34.76,34.82,113600.0,34.1325,34.2013,34.1227,34.1816,113600.0
2014-04-29 15:30:00,34.81,34.81,34.73,34.75,203500.0,34.1718,34.1718,34.0933,34.1129,203500.0
2014-04-30 09:30:00,34.82,34.85,34.44,34.65,221300.0,34.1816,34.2111,33.8086,34.0147,221300.0
2014-04-30 10:00:00,34.65,34.82,34.62,34.82,125000.0,34.0147,34.1816,33.9853,34.1816,125000.0
2014-04-30 10:30:00,34.83,35.11,34.82,35.03,171900.0,34.1914,34.4663,34.1816,34.3878,171900.0
2014-04-30 11:00:00,35.03,35.04,34.9,34.96,108800.0,34.3878,34.3976,34.2602,34.3191,108800.0
2014-04-30 11:30:00,34.96,35.1,34.95,35.05,146100.0,34.3191,34.4565,34.3092,34.4074,146100.0
2014-04-30 12:00:00,35.05,35.09,34.98,35.08,124000.0,34.4074,34.4467,34.3387,34.4369,124000.0
2014-04-30 12:30:00,35.09,35.11,35.06,35.09,92700.0,34.4467,34.4663,34.4172,34.4467,92700.0
2014-04-30 13:00:00,35.08,35.25,35.08,35.21,118500.0,34.4369,34.6037,34.4369,34.5645,118500.0
2014-04-30 13:30:00,35.2,35.2,35.17,35.18,88100.0,34.5547,34.5547,34.5252,34.535,88100.0
2014-04-30 14:00:00,35.19,35.28,35.09,35.13,191600.0,34.5448,34.6332,34.4467,34.4859,191600.0
2014-04-30 14:30:00,35.13,35.36,35.13,35.34,200800.0,34.4859,34.7117,34.4859,34.6921,200800.0
2014-04-30 15:00:00,35.35,35.35,35.1,35.22,241200.0,34.7019,34.7019,34.4565,34.5743,241200.0
2014-04-30 15:30:00,35.22,35.3,35.2,35.28,566300.0,34.5743,34.6528,34.5547,34.6332,566300.0
2014-05-01 09:30:00,35.28,36.56,34.59,34.71,407200.0,34.6332,35.8897,33.9558,34.0736,407200.0
2014-05-01 10:00:00,34.71,34.97,34.71,34.91,232500.0,34.0736,34.3289,34.0736,34.27,232500.0
2014-05-01 10:30:00,34.91,35.18,34.91,35.13,215100.0,34.27,34.535,34.27,34.4859,215100.0
2014-05-01 11:00:00,35.13,35.42,35.12,35.18,164400.0,34.4859,34.7706,34.4761,34.535,164400.0
2014-05-01 11:30:00,35.18,35.29,35.04,35.1,129600.0,34.535,34.643,34.3976,34.4565,129600.0
2014-05-01 12:00:00,35.1,35.32,35.1,35.3,50700.0,34.4565,34.6725,34.4565,34.6528,50700.0
2014-05-01 12:30:00,35.29,35.31,35.13,35.18,56500.0,34.643,34.6626,34.4859,34.535,56500.0
2014-05-01 13:00:00,35.17,35.2,35.11,35.18,48900.0,34.5252,34.5547,34.4663,34.535,48900.0
2014-05-01 13:30:00,35.18,35.18,35.05,35.08,50100.0,34.535,34.535,34.4074,34.4369,50100.0
2014-05-01 14:00:00,35.09,35.14,35.08,35.14,68700.0,34.4467,34.4958,34.4369,34.4958,68700.0
2014-05-01 14:30:00,35.14,35.14,34.99,35.06,91300.0,34.4958,34.4958,34.3485,34.4172,91300.0
2014-05-01 15:00:00,35.06,35.07,34.95,34.99,163100.0,34.4172,34.427,34.3092,34.3485,163100.0
2014-05-01 15:30:00,34.98,35.21,34.95,35.17,373600.0,34.3387,34.5645,34.3092,34.5252,373600.0
2014-05-02 09:30:00,35.14,35.26,34.65,34.7,199100.0,34.4958,34.6136,34.0147,34.0638,199100.0
2014-05-02 10:00:00,34.71,34.84,34.7,34.76,150800.0,34.0736,34.2013,34.0638,34.1227,150800.0
2014-05-02 10:30:00,34.76,34.93,34.64,34.7,168100.0,34.1227,34.2896,34.0049,34.0638,168100.0
2014-05-02 11:00:00,34.7,34.76,34.51,34.55,106200.0,34.0638,34.1227,33.8773,33.9166,106200.0
2014-05-02 11:30:00,34.55,34.75,34.55,34.7,165200.0,33.9166,34.1129,33.9166,34.0638,165200.0
2014-05-02 12:00:00,34.71,34.79,34.68,34.78,77000.0,34.0736,34.1522,34.0442,34.1424,77000.0
2014-05-02 12:30:00,34.77,34.78,34.7,34.74,56600.0,34.1325,34.1424,34.0638,34.1031,56600.0
2014-05-02 13:00:00,34.73,34.75,34.6,34.6,84600.0,34.0933,34.1129,33.9657,33.9657,84600.0
2014-05-02 13:30:00,34.6,34.66,34.58,34.6,134100.0,33.9657,34.0246,33.946,33.9657,134100.0
2014-05-02 14:00:00,34.6,34.73,34.59,34.72,142100.0,33.9657,34.0933,33.9558,34.0835,142100.0
2014-05-02 14:30:00,34.72,34.73,34.66,34.67,84600.0,34.0835,34.0933,34.0246,34.0344,84600.0
2014-05-02 15:00:00,34.67,34.72,34.62,34.62,99100.0,34.0344,34.0835,33.9853,33.9853,99100.0
2014-05-02 15:30:00,34.63,34.68,34.53,34.62,318600.0,33.9951,34.0442,33.8969,33.9853,318600.0
2014-05-05 09:30:00,34.44,34.47,34.16,34.38,166900.0,33.8086,33.838,33.5337,33.7497,166900.0
2014-05-05 10:00:00,34.39,34.46,34.26,34.27,125400.0,33.7595,33.8282,33.6319,33.6417,125400.0
2014-05-05 10:30:00,34.28,34.58,34.28,34.42,106100.0,33.6515,33.946,33.6515,33.789,106100.0
2014-05-05 11:00:00,34.42,34.51,34.39,34.48,111600.0,33.789,33.8773,33.7595,33.8479,111600.0
2014-05-05 11:30:00,34.48,34.58,34.48,34.57,69800.0,33.8479,33.946,33.8479,33.9362,69800.0
2014-05-05 12:00:00,34.56,34.6,34.51,34.54,76000.0,33.9264,33.9657,33.8773,33.9068,76000.0
2014-05-05 12:30:00,34.53,34.57,34.48,34.49,54000.0,33.8969,33.9362,33.8479,33.8577,54000.0
2014-05-05 13:00:00,34.48,34.49,34.41,34.43,77000.0,33.8479,33.8577,33.7791,33.7988,77000.0
2014-05-05 13:30:00,34.43,34.46,34.41,34.42,72500.0,33.7988,33.8282,33.7791,33.789,72500.0
2014-05-05 14:00:00,34.43,34.54,34.42,34.51,77000.0,33.7988,33.9068,33.789,33.8773,77000.0
2014-05-05 14:30:00,34.51,34.62,34.51,34.59,132500.0,33.8773,33.9853,33.8773,33.9558,132500.0
2014-05-05 15:00:00,34.59,34.62,34.56,34.58,59100.0,33.9558,33.9853,33.9264,33.946,59100.0
2014-05-05 15:30:00,34.58,34.63,34.56,34.61,313000.0,33.946,33.9951,33.9264,33.9755,313000.0
2014-05-06 09:30:00,34.43,34.69,34.42,34.62,231200.0,33.7988,34.054,33.789,33.9853,231200.0
2014-05-06 10:00:00,34.64,34.68,34.55,34.61,154800.0,34.0049,34.0442,33.9166,33.9755,154800.0
2014-05-06 10:30:00,34.61,34.64,34.45,34.45,99400.0,33.9755,34.0049,33.8184,33.8184,99400.0
2014-05-06 11:00:00,34.45,34.52,34.43,34.45,98900.0,33.8184,33.8871,33.7988,33.8184,98900.0
2014-05-06 11:30:00,34.46,34.54,34.44,34.45,58900.0,33.8282,33.9068,33.8086,33.8184,58900.0
2014-05-06 12:00:00,34.45,34.51,34.4,34.42,57300.0,33.8184,33.8773,33.7693,33.789,57300.0
2014-05-06 12:30:00,34.42,34.48,34.41,34.44,48800.0,33.789,33.8479,33.7791,33.8086,48800.0
2014-05-06 13:00:00,34.43,34.44,34.34,34.36,119500.0,33.7988,33.8086,33.7104,33.7301,119500.0
2014-05-06 13:30:00,34.35,34.36,34.16,34.17,69000.0,33.7202,33.7301,33.5337,33.5435,69000.0
2014-05-06 14:00:00,34.17,34.19,34.09,34.11,105800.0,33.5435,33.5632,33.465,33.4846,105800.0
2014-05-06 14:30:00,34.11,34.17,34.07,34.13,91500.0,33.4846,33.5435,33.4454,33.5043,91500.0
2014-05-06 15:00:00,34.13,34.19,34.08,34.1,139500.0,33.5043,33.5632,33.4552,33.4748,139500.0
2014-05-06 15:30:00,34.1,34.14,34.03,34.03,369800.0,33.4748,33.5141,33.4061,33.4061,369800.0
2014-05-07 09:30:00,34.2,34.26,33.93,33.93,131200.0,33.573,33.6319,33.3079,33.3079,131200.0
2014-05-07 10:00:00,33.93,34.0,33.6,33.71,138700.0,33.3079,33.3767,32.984,33.092,138700.0
2014-05-07 10:30:00,33.7,33.89,33.7,33.81,82000.0,33.0822,33.2687,33.0822,33.1901,82000.0
2014-05-07 11:00:00,33.81,33.86,33.71,33.74,78600.0,33.1901,33.2392,33.092,33.1214,78600.0
2014-05-07 11:30:00,33.74,34.04,33.73,34.0,181600.0,33.1214,33.4159,33.1116,33.3767,181600.0
2014-05-07 12:00:00,34.0,34.2,33.99,34.07,168000.0,33.3767,33.573,33.3668,33.4454,168000.0
2014-05-07 12:30:00,34.07,34.08,33.95,33.97,58700.0,33.4454,33.4552,33.3276,33.3472,58700.0
2014-05-07 13:00:00,33.97,34.04,33.9,33.94,67200.0,33.3472,33.4159,33.2785,33.3178,67200.0
2014-05-07 13:30:00,33.94,33.99,33.85,33.85,59100.0,33.3178,33.3668,33.2294,33.2294,59100.0
2014-05-07 14:00:00,33.84,34.03,33.82,34.03,96600.0,33.2196,33.4061,33.2,33.4061,96600.0
2014-05-07 14:30:00,34.04,34.12,34.01,34.04,69700.0,33.4159,33.4945,33.3865,33.4159,69700.0
2014-05-07 15:00:00,34.05,34.07,34.0,34.02,105900.0,33.4257,33.4454,33.3767,33.3963,105900.0
2014-05-07 15:30:00,34.01,34.2,33.98,34.18,313500.0,33.3865,33.573,33.357,33.5534,313500.0
2014-05-08 09:30:00,34.16,34.5,34.1,34.43,73500.0,33.5337,33.8675,33.4748,33.7988,73500.0
2014-05-08 10:00:00,34.44,34.53,34.35,34.38,117500.0,33.8086,33.8969,33.7202,33.7497,117500.0
2014-05-08 10:30:00,34.36,34.51,34.35,34.47,165100.0,33.7301,33.8773,33.7202,33.838,165100.0
2014-05-08 11:00:00,34.47,34.59,34.45,34.55,165800.0,33.838,33.9558,33.8184,33.9166,165800.0
2014-05-08 11:30:00,34.55,34.6,34.47,34.53,234000.0,33.9166,33.9657,33.838,33.8969,234000.0
2014-05-08 12:00:00,34.53,34.55,34.45,34.5,118600.0,33.8969,33.9166,33.8184,33.8675,118600.0
2014-05-08 12:30:00,34.5,34.52,34.38,34.4,69400.0,33.8675,33.8871,33.7497,33.7693,69400.0
2014-05-08 13:00:00,34.4,34.41,34.23,34.28,82200.0,33.7693,33.7791,33.6024,33.6515,82200.0
2014-05-08 13:30:00,34.28,34.28,34.14,34.15,88700.0,33.6515,33.6515,33.5141,33.5239,88700.0
2014-05-08 14:00:00,34.16,34.17,33.96,34.1,150800.0,33.5337,33.5435,33.3374,33.4748,150800.0
2014-05-08 14:30:00,34.09,34.16,33.98,34.0,68800.0,33.465,33.5337,33.357,33.3767,68800.0
2014-05-08 15:00:00,34.0,34.0,33.91,33.95,160700.0,33.3767,33.3767,33.2883,33.3276,160700.0
2014-05-08 15:30:00,33.95,34.03,33.87,34.02,255400.0,33.3276,33.4061,33.249,33.3963,255400.0
2014-05-09 09:30:00,33.97,34.0,33.4,33.41,189600.0,33.3472,33.3767,32.7877,32.7975,189600.0
2014-05-09 10:00:00,33.41,33.69,33.36,33.62,140400.0,32.7975,33.0723,32.7484,33.0036,140400.0
2014-05-09 10:30:00,33.62,33.68,33.39,33.4,210100.0,33.0036,33.0625,32.7778,32.7877,210100.0
2014-05-09 11:00:00,33.4,33.43,33.24,33.27,276500.0,32.7877,32.8171,32.6306,32.66,276500.0
2014-05-09 11:30:00,33.28,33.56,33.24,33.44,213300.0,32.6699,32.9447,32.6306,32.8269,213300.0
2014-05-09 12:00:00,33.43,33.44,33.26,33.36,244400.0,32.8171,32.8269,32.6502,32.7484,244400.0
2014-05-09 12:30:00,33.35,33.7,33.35,33.59,159700.0,32.7386,33.0822,32.7386,32.9742,159700.0
2014-05-09 13:00:00,33.59,33.6,33.46,33.5,107800.0,32.9742,32.984,32.8466,32.8858,107800.0
2014-05-09 13:30:00,33.5,33.53,33.44,33.45,94800.0,32.8858,32.9153,32.8269,32.8367,94800.0
2014-05-09 14:00:00,33.44,33.47,33.39,33.41,114200.0,32.8269,32.8564,32.7778,32.7975,114200.0
2014-05-09 14:30:00,33.41,33.48,33.36,33.46,141000.0,32.7975,32.8662,32.7484,32.8466,141000.0
2014-05-09 15:00:00,33.46,33.52,33.45,33.5,216600.0,32.8466,32.9055,32.8367,32.8858,216600.0
2014-05-09 15:30:00,33.49,33.55,33.44,33.55,402600.0,32.876,32.9349,32.8269,32.9349,402600.0
2014-05-12 09:30:00,33.81,33.94,33.73,33.89,154100.0,33.1901,33.3178,33.1116,33.2687,154100.0
2014-05-12 10:00:00,33.92,33.96,33.76,33.78,216500.0,33.2981,33.3374,33.1411,33.1607,216500.0
2014-05-12 10:30:00,33.78,33.82,33.62,33.65,256400.0,33.1607,33.2,33.0036,33.0331,256400.0
2014-05-12 11:00:00,33.65,33.69,33.61,33.64,386400.0,33.0331,33.0723,32.9938,33.0233,386400.0
2014-05-12 11:30:00,33.65,33.68,33.62,33.64,188400.0,33.0331,33.0625,33.0036,33.0233,188400.0
2014-05-12 12:00:00,33.65,33.83,33.62,33.76,466100.0,33.0331,33.2098,33.0036,33.1411,466100.0
2014-05-12 12:30:00,33.76,33.93,33.74,33.91,211300.0,33.1411,33.3079,33.1214,33.2883,211300.0
2014-05-12 13:00:00,33.92,33.92,33.81,33.86,196000.0,33.2981,33.2981,33.1901,33.2392,196000.0
2014-05-12 13:30:00,33.86,33.87,33.76,33.78,190100.0,33.2392,33.249,33.1411,33.1607,190100.0
2014-05-12 14:00:00,33.78,33.9,33.77,33.84,213000.0,33.1607,33.2785,33.1509,33.2196,213000.0
2014-05-12 14:30:00,33.84,33.84,33.72,33.78,384500.0,33.2196,33.2196,33.1018,33.1607,384500.0
2014-05-12 15:00:00,33.78,33.8,33.73,33.78,251300.0,33.1607,33.1803,33.1116,33.1607,251300.0
2014-05-12 15:30:00,33.78,33.81,33.73,33.79,451800.0,33.1607,33.1901,33.1116,33.1705,451800.0
2014-05-13 09:30:00,33.88,33.96,33.75,33.84,383900.0,33.2589,33.3374,33.1312,33.2196,383900.0
2014-05-13 10:00:00,33.84,33.95,33.74,33.77,400300.0,33.2196,33.3276,33.1214,33.1509,400300.0
2014-05-13 10:30:00,33.77,34.15,33.77,34.09,445600.0,33.1509,33.5239,33.1509,33.465,445600.0
2014-05-13 11:00:00,34.09,34.13,33.97,34.04,135400.0,33.465,33.5043,33.3472,33.4159,135400.0
2014-05-13 11:30:00,34.04,34.06,33.96,34.03,151800.0,33.4159,33.4356,33.3374,33.4061,151800.0
2014-05-13 12:00:00,34.02,34.05,33.98,34.04,59600.0,33.3963,33.4257,33.357,33.4159,59600.0
2014-05-13 12:30:00,34.04,34.08,34.0,34.07,41700.0,33.4159,33.4552,33.3767,33.4454,41700.0
2014-05-13 13:00:00,34.06,34.08,33.99,34.01,52700.0,33.4356,33.4552,33.3668,33.3865,52700.0
2014-05-13 13:30:00,34.01,34.04,33.99,34.02,81000.0,33.3865,33.4159,33.3668,33.3963,81000.0
2014-05-13 14:00:00,34.03,34.07,34.01,34.02,65900.0,33.4061,33.4454,33.3865,33.3963,65900.0
2014-05-13 14:30:00,34.03,34.1,34.02,34.03,64600.0,33.4061,33.4748,33.3963,33.4061,64600.0
2014-05-13 15:00:00,34.04,34.07,34.02,34.06,172700.0,33.4159,33.4454,33.3963,33.4356,172700.0
2014-05-13 15:30:00,34.06,34.17,34.05,34.11,415600.0,33.4356,33.5435,33.4257,33.4846,415600.0
2014-05-14 09:30:00,34.0,34.09,33.94,34.05,395300.0,33.3767,33.465,33.3178,33.4257,395300.0
2014-05-14 10:00:00,34.05,34.1,33.94,33.96,340500.0,33.4257,33.4748,33.3178,33.3374,340500.0
2014-05-14 10:30:00,33.95,33.95,33.67,33.68,93600.0,33.3276,33.3276,33.0527,33.0625,93600.0
2014-05-14 11:00:00,33.69,33.71,33.64,33.68,46400.0,33.0723,33.092,33.0233,33.0625,46400.0
2014-05-14 11:30:00,33.68,33.71,33.57,33.59,95100.0,33.0625,33.092,32.9545,32.9742,95100.0
2014-05-14 12:00:00,33.59,33.62,33.56,33.56,59800.0,32.9742,33.0036,32.9447,32.9447,59800.0
2014-05-14 12:30:00,33.56,33.62,33.52,33.55,47300.0,32.9447,33.0036,32.9055,32.9349,47300.0
2014-05-14 13:00:00,33.56,33.61,33.48,33.49,79900.0,32.9447,32.9938,32.8662,32.876,79900.0
2014-05-14 13:30:00,33.48,33.57,33.45,33.57,160700.0,32.8662,32.9545,32.8367,32.9545,160700.0
2014-05-14 14:00:00,33.56,33.59,33.54,33.58,62600.0,32.9447,32.9742,32.9251,32.9644,62600.0
2014-05-14 14:30:00,33.58,33.58,33.4,33.52,84400.0,32.9644,32.9644,32.7877,32.9055,84400.0
2014-05-14 15:00:00,33.51,33.51,33.44,33.45,114900.0,32.8956,32.8956,32.8269,32.8367,114900.0
2014-05-14 15:30:00,33.45,33.45,33.31,33.36,344500.0,32.8367,32.8367,32.6993,32.7484,344500.0
2014-05-15 09:30:00,33.3,33.37,32.87,32.91,203200.0,32.6895,32.7582,32.2674,32.3066,203200.0
2014-05-15 10:00:00,32.91,32.91,32.67,32.76,120500.0,32.3066,32.3066,32.071,32.1594,120500.0
2014-05-15 10:30:00,32.76,32.81,32.64,32.7,81000.0,32.1594,32.2085,32.0416,32.1005,81000.0
2014-05-15 11:00:00,32.7,32.72,32.53,32.62,77000.0,32.1005,32.1201,31.9336,32.022,77000.0
2014-05-15 11:30:00,32.62,32.76,32.58,32.61,48500.0,32.022,32.1594,31.9827,32.0121,48500.0
2014-05-15 12:00:00,32.62,32.7,32.59,32.65,139800.0,32.022,32.1005,31.9925,32.0514,139800.0
2014-05-15 12:30:00,32.64,32.76,32.63,32.74,70100.0,32.0416,32.1594,32.0318,32.1398,70100.0
2014-05-15 13:00:00,32.74,32.79,32.72,32.79,61800.0,32.1398,32.1888,32.1201,32.1888,61800.0
2014-05-15 13:30:00,32.79,32.85,32.7,32.85,63600.0,32.1888,32.2477,32.1005,32.2477,63600.0
2014-05-15 14:00:00,32.85,32.94,32.83,32.88,82000.0,32.2477,32.3361,32.2281,32.2772,82000.0
2014-05-15 14:30:00,32.88,33.01,32.88,32.97,89700.0,32.2772,32.4048,32.2772,32.3655,89700.0
2014-05-15 15:00:00,32.98,33.0,32.85,32.91,104600.0,32.3754,32.395,32.2477,32.3066,104600.0
2014-05-15 15:30:00,32.91,33.07,32.89,33.0,381900.0,32.3066,32.4637,32.287,32.395,381900.0
2014-05-16 09:30:00,32.99,33.06,32.7,32.84,196500.0,32.3852,32.4539,32.1005,32.2379,196500.0
2014-05-16 10:00:00,32.85,32.9,32.61,32.78,95200.0,32.2477,32.2968,32.0121,32.179,95200.0
2014-05-16 10:30:00,32.76,32.85,32.76,32.77,180800.0,32.1594,32.2477,32.1594,32.1692,180800.0
2014-05-16 11:00:00,32.79,32.86,32.75,32.76,120900.0,32.1888,32.2576,32.1496,32.1594,120900.0
2014-05-16 11:30:00,32.77,32.83,32.72,32.79,84400.0,32.1692,32.2281,32.1201,32.1888,84400.0
2014-05-16 12:00:00,32.79,32.79,32.65,32.68,64800.0,32.1888,32.1888,32.0514,32.0809,64800.0
2014-05-16 12:30:00,32.69,32.69,32.6,32.64,59700.0,32.0907,32.0907,32.0023,32.0416,59700.0
2014-05-16 13:00:00,32.65,32.75,32.59,32.73,52400.0,32.0514,32.1496,31.9925,32.1299,52400.0
2014-05-16 13:30:00,32.73,32.76,32.68,32.72,56400.0,32.1299,32.1594,32.0809,32.1201,56400.0
2014-05-16 14:00:00,32.72,32.72,32.63,32.67,100300.0,32.1201,32.1201,32.0318,32.071,100300.0
2014-05-16 14:30:00,32.68,32.75,32.66,32.75,111500.0,32.0809,32.1496,32.0612,32.1496,111500.0
2014-05-16 15:00:00,32.75,32.83,32.74,32.83,121600.0,32.1496,32.2281,32.1398,32.2281,121600.0
2014-05-16 15:30:00,32.83,32.86,32.78,32.83,353800.0,32.2281,32.2576,32.179,32.2281,353800.0
2014-05-19 09:30:00,32.68,32.9,32.59,32.81,105100.0,32.0809,32.2968,31.9925,32.2085,105100.0
2014-05-19 10:00:00,32.83,32.86,32.72,32.8,141000.0,32.2281,32.2576,32.1201,32.1987,141000.0
2014-05-19 10:30:00,32.8,32.82,32.74,32.79,52200.0,32.1987,32.2183,32.1398,32.1888,52200.0
2014-05-19 11:00:00,32.8,32.87,32.78,32.83,356500.0,32.1987,32.2674,32.179,32.2281,356500.0
2014-05-19 11:30:00,32.83,32.83,32.78,32.79,70700.0,32.2281,32.2281,32.179,32.1888,70700.0
2014-05-19 12:00:00,32.8,32.83,32.79,32.83,135300.0,32.1987,32.2281,32.1888,32.2281,135300.0
2014-05-19 12:30:00,32.82,32.85,32.77,32.83,352900.0,32.2183,32.2477,32.1692,32.2281,352900.0
2014-05-19 13:00:00,32.83,32.98,32.83,32.98,351200.0,32.2281,32.3754,32.2281,32.3754,351200.0
2014-05-19 13:30:00,32.98,33.07,32.93,33.04,112600.0,32.3754,32.4637,32.3263,32.4343,112600.0
2014-05-19 14:00:00,33.04,33.08,32.96,33.07,99000.0,32.4343,32.4735,32.3557,32.4637,99000.0
2014-05-19 14:30:00,33.07,33.15,33.02,33.13,69900.0,32.4637,32.5422,32.4146,32.5226,69900.0
2014-05-19 15:00:00,33.14,33.14,33.07,33.14,88800.0,32.5324,32.5324,32.4637,32.5324,88800.0
2014-05-19 15:30:00,33.14,33.18,33.1,33.15,241800.0,32.5324,32.5717,32.4932,32.5422,241800.0
2014-05-20 09:30:00,33.13,33.22,32.86,32.9,116000.0,32.5226,32.611,32.2576,32.2968,116000.0
2014-05-20 10:00:00,32.9,33.08,32.86,33.01,110800.0,32.2968,32.4735,32.2576,32.4048,110800.0
2014-05-20 10:30:00,33.01,33.12,32.97,33.11,83900.0,32.4048,32.5128,32.3655,32.503,83900.0
2014-05-20 11:00:00,33.12,33.16,32.98,32.98,220900.0,32.5128,32.5521,32.3754,32.3754,220900.0
2014-05-20 11:30:00,32.97,33.05,32.96,32.97,29200.0,32.3655,32.4441,32.3557,32.3655,29200.0
2014-05-20 12:00:00,32.98,32.98,32.81,32.85,45100.0,32.3754,32.3754,32.2085,32.2477,45100.0
2014-05-20 12:30:00,32.86,32.89,32.81,32.83,56500.0,32.2576,32.287,32.2085,32.2281,56500.0
2014-05-20 13:00:00,32.83,32.84,32.66,32.72,63800.0,32.2281,32.2379,32.0612,32.1201,63800.0
2014-05-20 13:30:00,32.72,32.74,32.61,32.61,83300.0,32.1201,32.1398,32.0121,32.0121,83300.0
2014-05-20 14:00:00,32.61,32.68,32.58,32.59,138300.0,32.0121,32.0809,31.9827,31.9925,138300.0
2014-05-20 14:30:00,32.59,32.61,32.5,32.52,126400.0,31.9925,32.0121,31.9042,31.9238,126400.0
2014-05-20 15:00:00,32.52,32.65,32.51,32.62,136900.0,31.9238,32.0514,31.914,32.022,136900.0
2014-05-20 15:30:00,32.63,32.72,32.59,32.61,349600.0,32.0318,32.1201,31.9925,32.0121,349600.0
2014-05-21 09:30:00,32.7,32.87,32.67,32.77,81300.0,32.1005,32.2674,32.071,32.1692,81300.0
2014-05-21 10:00:00,32.77,32.85,32.76,32.83,38200.0,32.1692,32.2477,32.1594,32.2281,38200.0
2014-05-21 10:30:00,32.82,32.9,32.74,32.74,69800.0,32.2183,32.2968,32.1398,32.1398,69800.0
2014-05-21 11:00:00,32.76,32.8,32.67,32.7,19800.0,32.1594,32.1987,32.071,32.1005,19800.0
2014-05-21 11:30:00,32.69,32.72,32.59,32.6,28800.0,32.0907,32.1201,31.9925,32.0023,28800.0
2014-05-21 12:00:00,32.61,32.73,32.6,32.73,26200.0,32.0121,32.1299,32.0023,32.1299,26200.0
2014-05-21 12:30:00,32.73,32.75,32.69,32.72,30600.0,32.1299,32.1496,32.0907,32.1201,30600.0
2014-05-21 13:00:00,32.72,32.78,32.72,32.76,18600.0,32.1201,32.179,32.1201,32.1594,18600.0
2014-05-21 13:30:00,32.75,32.78,32.72,32.74,16200.0,32.1496,32.179,32.1201,32.1398,16200.0
2014-05-21 14:00:00,32.75,32.81,32.67,32.75,57000.0,32.1496,32.2085,32.071,32.1496,57000.0
2014-05-21 14:30:00,32.75,32.8,32.73,32.77,78300.0,32.1496,32.1987,32.1299,32.1692,78300.0
2014-05-21 15:00:00,32.77,32.85,32.77,32.79,47400.0,32.1692,32.2477,32.1692,32.1888,47400.0
2014-05-21 15:30:00,32.79,32.8,32.73,32.75,122500.0,32.1888,32.1987,32.1299,32.1496,122500.0
2014-05-22 09:30:00,32.75,32.92,32.6,32.8,65400.0,32.1496,32.3165,32.0023,32.1987,65400.0
2014-05-22 10:00:00,32.82,32.94,32.79,32.87,30000.0,32.2183,32.3361,32.1888,32.2674,30000.0
2014-05-22 10:30:00,32.87,32.96,32.87,32.95,35000.0,32.2674,32.3557,32.2674,32.3459,35000.0
2014-05-22 11:00:00,32.96,33.05,32.93,33.03,57000.0,32.3557,32.4441,32.3263,32.4244,57000.0
2014-05-22 11:30:00,33.03,33.05,32.92,32.93,41000.0,32.4244,32.4441,32.3165,32.3263,41000.0
2014-05-22 12:00:00,32.93,32.96,32.9,32.92,53800.0,32.3263,32.3557,32.2968,32.3165,53800.0
2014-05-22 12:30:00,32.91,32.92,32.89,32.9,39700.0,32.3066,32.3165,32.287,32.2968,39700.0
2014-05-22 13:00:00,32.91,32.97,32.9,32.97,28200.0,32.3066,32.3655,32.2968,32.3655,28200.0
2014-05-22 13:30:00,32.97,33.02,32.93,33.01,67300.0,32.3655,32.4146,32.3263,32.4048,67300.0
2014-05-22 14:00:00,33.0,33.05,32.99,33.04,65200.0,32.395,32.4441,32.3852,32.4343,65200.0
2014-05-22 14:30:00,33.04,33.1,33.03,33.09,77800.0,32.4343,32.4932,32.4244,32.4833,77800.0
2014-05-22 15:00:00,33.08,33.09,33.0,33.02,80800.0,32.4735,32.4833,32.395,32.4146,80800.0
2014-05-22 15:30:00,33.03,33.06,33.0,33.01,219100.0,32.4244,32.4539,32.395,32.4048,219100.0
2014-05-23 09:30:00,33.07,33.34,32.96,33.24,168400.0,32.4637,32.7288,32.3557,32.6306,168400.0
2014-05-23 10:00:00,33.23,33.34,33.22,33.31,152100.0,32.6208,32.7288,32.611,32.6993,152100.0
2014-05-23 10:30:00,33.3,33.37,33.29,33.32,140300.0,32.6895,32.7582,32.6797,32.7091,140300.0
2014-05-23 11:00:00,33.32,33.33,33.24,33.24,64400.0,32.7091,32.7189,32.6306,32.6306,64400.0
2014-05-23 11:30:00,33.25,33.3,33.22,33.29,54600.0,32.6404,32.6895,32.611,32.6797,54600.0
2014-05-23 12:00:00,33.29,33.33,33.28,33.29,85900.0,32.6797,32.7189,32.6699,32.6797,85900.0
2014-05-23 12:30:00,33.3,33.32,33.29,33.3,51700.0,32.6895,32.7091,32.6797,32.6895,51700.0
2014-05-23 13:00:00,33.29,33.3,33.23,33.25,39100.0,32.6797,32.6895,32.6208,32.6404,39100.0
2014-05-23 13:30:00,33.26,33.27,33.22,33.23,54500.0,32.6502,32.66,32.611,32.6208,54500.0
2014-05-23 14:00:00,33.23,33.3,33.18,33.3,101700.0,32.6208,32.6895,32.5717,32.6895,101700.0
2014-05-23 14:30:00,33.3,33.31,33.23,33.27,141500.0,32.6895,32.6993,32.6208,32.66,141500.0
2014-05-23 15:00:00,33.27,33.32,33.23,33.24,170100.0,32.66,32.7091,32.6208,32.6306,170100.0
2014-05-23 15:30:00,33.24,33.27,33.2,33.21,339900.0,32.6306,32.66,32.5913,32.6011,339900.0
2014-05-27 09:30:00,33.33,33.44,33.31,33.37,96100.0,32.7189,32.8269,32.6993,32.7582,96100.0
2014-05-27 10:00:00,33.38,33.43,33.35,33.4,104500.0,32.768,32.8171,32.7386,32.7877,104500.0
2014-05-27 10:30:00,33.41,33.61,33.39,33.55,147600.0,32.7975,32.9938,32.7778,32.9349,147600.0
2014-05-27 11:00:00,33.55,33.56,33.48,33.48,102500.0,32.9349,32.9447,32.8662,32.8662,102500.0
2014-05-27 11:30:00,33.48,33.59,33.48,33.57,66900.0,32.8662,32.9742,32.8662,32.9545,66900.0
2014-05-27 12:00:00,33.57,33.69,33.55,33.65,152500.0,32.9545,33.0723,32.9349,33.0331,152500.0
2014-05-27 12:30:00,33.66,33.83,33.65,33.83,124400.0,33.0429,33.2098,33.0331,33.2098,124400.0
2014-05-27 13:00:00,33.83,33.86,33.79,33.81,124300.0,33.2098,33.2392,33.1705,33.1901,124300.0
2014-05-27 13:30:00,33.81,33.85,33.77,33.83,107800.0,33.1901,33.2294,33.1509,33.2098,107800.0
2014-05-27 14:00:00,33.84,33.84,33.78,33.79,87300.0,33.2196,33.2196,33.1607,33.1705,87300.0
2014-05-27 14:30:00,33.8,33.8,33.74,33.76,84300.0,33.1803,33.1803,33.1214,33.1411,84300.0
2014-05-27 15:00:00,33.75,33.83,33.75,33.79,117600.0,33.1312,33.2098,33.1312,33.1705,117600.0
2014-05-27 15:30:00,33.8,33.8,33.66,33.67,449400.0,33.1803,33.1803,33.0429,33.0527,449400.0
2014-05-28 09:30:00,33.76,34.16,33.76,33.97,348600.0,33.1411,33.5337,33.1411,33.3472,348600.0
2014-05-28 10:00:00,33.97,34.07,33.85,33.95,174500.0,33.3472,33.4454,33.2294,33.3276,174500.0
2014-05-28 10:30:00,33.95,34.0,33.8,33.83,123000.0,33.3276,33.3767,33.1803,33.2098,123000.0
2014-05-28 11:00:00,33.84,33.99,33.81,33.95,137000.0,33.2196,33.3668,33.1901,33.3276,137000.0
2014-05-28 11:30:00,33.95,33.98,33.94,33.98,85600.0,33.3276,33.357,33.3178,33.357,85600.0
2014-05-28 12:00:00,33.99,34.03,33.97,33.98,111700.0,33.3668,33.4061,33.3472,33.357,111700.0
2014-05-28 12:30:00,33.99,34.0,33.94,33.97,71800.0,33.3668,33.3767,33.3178,33.3472,71800.0
2014-05-28 13:00:00,33.97,34.08,33.95,34.06,162300.0,33.3472,33.4552,33.3276,33.4356,162300.0
2014-05-28 13:30:00,34.07,34.23,34.05,34.17,133400.0,33.4454,33.6024,33.4257,33.5435,133400.0
2014-05-28 14:00:00,34.16,34.2,34.12,34.19,157700.0,33.5337,33.573,33.4945,33.5632,157700.0
2014-05-28 14:30:00,34.2,34.28,34.14,34.27,123900.0,33.573,33.6515,33.5141,33.6417,123900.0
2014-05-28 15:00:00,34.26,34.3,34.18,34.23,118800.0,33.6319,33.6712,33.5534,33.6024,118800.0
2014-05-28 15:30:00,34.22,34.25,34.11,34.13,407400.0,33.5926,33.6221,33.4846,33.5043,407400.0
2014-05-29 09:30:00,34.13,34.32,34.11,34.17,126000.0,33.5043,33.6908,33.4846,33.5435,126000.0
2014-05-29 10:00:00,34.16,34.24,34.04,34.17,111600.0,33.5337,33.6123,33.4159,33.5435,111600.0
2014-05-29 10:30:00,34.16,34.34,34.11,34.28,76200.0,33.5337,33.7104,33.4846,33.6515,76200.0
2014-05-29 11:00:00,34.28,34.29,34.14,34.15,79500.0,33.6515,33.6613,33.5141,33.5239,79500.0
2014-05-29 11:30:00,34.16,34.22,34.07,34.08,70200.0,33.5337,33.5926,33.4454,33.4552,70200.0
2014-05-29 12:00:00,34.09,34.12,34.05,34.07,70400.0,33.465,33.4945,33.4257,33.4454,70400.0
2014-05-29 12:30:00,34.07,34.08,34.02,34.04,53400.0,33.4454,33.4552,33.3963,33.4159,53400.0
2014-05-29 13:00:00,34.04,34.04,34.0,34.01,46500.0,33.4159,33.4159,33.3767,33.3865,46500.0
2014-05-29 13:30:00,34.01,34.01,33.96,34.0,52700.0,33.3865,33.3865,33.3374,33.3767,52700.0
2014-05-29 14:00:00,34.0,34.08,33.99,34.07,55900.0,33.3767,33.4552,33.3668,33.4454,55900.0
2014-05-29 14:30:00,34.08,34.14,34.07,34.13,137400.0,33.4552,33.5141,33.4454,33.5043,137400.0
2014-05-29 15:00:00,34.13,34.24,34.13,34.24,128300.0,33.5043,33.6123,33.5043,33.6123,128300.0
2014-05-29 15:30:00,34.25,34.26,34.08,34.09,496700.0,33.6221,33.6319,33.4552,33.465,496700.0
2014-05-30 09:30:00,34.02,34.08,33.74,33.81,144900.0,33.3963,33.4552,33.1214,33.1901,144900.0
2014-05-30 10:00:00,33.81,33.93,33.8,33.85,142000.0,33.1901,33.3079,33.1803,33.2294,142000.0
2014-05-30 10:30:00,33.85,33.91,33.79,33.89,81400.0,33.2294,33.2883,33.1705,33.2687,81400.0
2014-05-30 11:00:00,33.88,33.93,33.85,33.9,158900.0,33.2589,33.3079,33.2294,33.2785,158900.0
2014-05-30 11:30:00,33.91,33.94,33.89,33.94,83700.0,33.2883,33.3178,33.2687,33.3178,83700.0
2014-05-30 12:00:00,33.94,33.96,33.83,33.83,56000.0,33.3178,33.3374,33.2098,33.2098,56000.0
2014-05-30 12:30:00,33.83,33.83,33.72,33.8,88700.0,33.2098,33.2098,33.1018,33.1803,88700.0
2014-05-30 13:00:00,33.79,33.89,33.79,33.89,99800.0,33.1705,33.2687,33.1705,33.2687,99800.0
2014-05-30 13:30:00,33.89,33.9,33.85,33.87,61500.0,33.2687,33.2785,33.2294,33.249,61500.0
2014-05-30 14:00:00,33.87,33.97,33.87,33.97,90100.0,33.249,33.3472,33.249,33.3472,90100.0
2014-05-30 14:30:00,33.97,33.97,33.89,33.9,100000.0,33.3472,33.3472,33.2687,33.2785,100000.0
2014-05-30 15:00:00,33.9,33.9,33.83,33.84,84700.0,33.2785,33.2785,33.2098,33.2196,84700.0
2014-05-30 15:30:00,33.84,33.95,33.83,33.93,261200.0,33.2196,33.3276,33.2098,33.3079,261200.0
2014-06-02 09:30:00,33.65,33.96,33.65,33.66,100800.0,33.0331,33.3374,33.0331,33.0429,100800.0
2014-06-02 10:00:00,33.66,33.68,33.43,33.44,167900.0,33.0429,33.0625,32.8171,32.8269,167900.0
2014-06-02 10:30:00,33.44,33.44,33.32,33.37,208400.0,32.8269,32.8269,32.7091,32.7582,208400.0
2014-06-02 11:00:00,33.37,33.69,33.36,33.67,206500.0,32.7582,33.0723,32.7484,33.0527,206500.0
2014-06-02 11:30:00,33.67,33.68,33.57,33.61,100500.0,33.0527,33.0625,32.9545,32.9938,100500.0
2014-06-02 12:00:00,33.61,33.64,33.55,33.63,104100.0,32.9938,33.0233,32.9349,33.0134,104100.0
2014-06-02 12:30:00,33.63,33.69,33.61,33.67,44600.0,33.0134,33.0723,32.9938,33.0527,44600.0
2014-06-02 13:00:00,33.67,33.68,33.58,33.59,95700.0,33.0527,33.0625,32.9644,32.9742,95700.0
2014-06-02 13:30:00,33.59,33.59,33.48,33.48,88900.0,32.9742,32.9742,32.8662,32.8662,88900.0
2014-06-02 14:00:00,33.48,33.53,33.48,33.49,83400.0,32.8662,32.9153,32.8662,32.876,83400.0
2014-06-02 14:30:00,33.5,33.51,33.43,33.49,157900.0,32.8858,32.8956,32.8171,32.876,157900.0
2014-06-02 15:00:00,33.49,33.51,33.43,33.48,140500.0,32.876,32.8956,32.8171,32.8662,140500.0
2014-06-02 15:30:00,33.48,33.53,33.43,33.44,330200.0,32.8662,32.9153,32.8171,32.8269,330200.0
2014-06-03 09:30:00,33.31,33.5,33.27,33.49,128900.0,32.6993,32.8858,32.66,32.876,128900.0
2014-06-03 10:00:00,33.49,33.49,33.36,33.43,188300.0,32.876,32.876,32.7484,32.8171,188300.0
2014-06-03 10:30:00,33.43,33.47,33.31,33.37,85300.0,32.8171,32.8564,32.6993,32.7582,85300.0
2014-06-03 11:00:00,33.37,33.37,33.27,33.3,83000.0,32.7582,32.7582,32.66,32.6895,83000.0
2014-06-03 11:30:00,33.3,33.33,33.22,33.22,53600.0,32.6895,32.7189,32.611,32.611,53600.0
2014-06-03 12:00:00,33.22,33.39,33.22,33.38,78900.0,32.611,32.7778,32.611,32.768,78900.0
2014-06-03 12:30:00,33.39,33.42,33.37,33.41,77800.0,32.7778,32.8073,32.7582,32.7975,77800.0
2014-06-03 13:00:00,33.42,33.47,33.4,33.46,84700.0,32.8073,32.8564,32.7877,32.8466,84700.0
2014-06-03 13:30:00,33.46,33.48,33.44,33.46,48800.0,32.8466,32.8662,32.8269,32.8466,48800.0
2014-06-03 14:00:00,33.47,33.52,33.43,33.52,59400.0,32.8564,32.9055,32.8171,32.9055,59400.0
2014-06-03 14:30:00,33.52,33.55,33.47,33.47,72900.0,32.9055,32.9349,32.8564,32.8564,72900.0
2014-06-03 15:00:00,33.47,33.52,33.43,33.5,80800.0,32.8564,32.9055,32.8171,32.8858,80800.0
2014-06-03 15:30:00,33.5,33.58,33.49,33.57,284700.0,32.8858,32.9644,32.876,32.9545,284700.0
2014-06-04 09:30:00,33.53,33.55,33.37,33.47,188800.0,32.9153,32.9349,32.7582,32.8564,188800.0
2014-06-04 10:00:00,33.48,33.63,33.42,33.56,186300.0,32.8662,33.0134,32.8073,32.9447,186300.0
2014-06-04 10:30:00,33.55,33.66,33.54,33.66,74200.0,32.9349,33.0429,32.9251,33.0429,74200.0
2014-06-04 11:00:00,33.66,33.72,33.61,33.67,113600.0,33.0429,33.1018,32.9938,33.0527,113600.0
2014-06-04 11:30:00,33.66,33.69,33.59,33.61,67000.0,33.0429,33.0723,32.9742,32.9938,67000.0
2014-06-04 12:00:00,33.6,33.64,33.6,33.64,32400.0,32.984,33.0233,32.984,33.0233,32400.0
2014-06-04 12:30:00,33.65,33.65,33.61,33.61,77200.0,33.0331,33.0331,32.9938,32.9938,77200.0
2014-06-04 13:00:00,33.61,33.62,33.55,33.55,44700.0,32.9938,33.0036,32.9349,32.9349,44700.0
2014-06-04 13:30:00,33.56,33.56,33.54,33.54,33000.0,32.9447,32.9447,32.9251,32.9251,33000.0
2014-06-04 14:00:00,33.54,33.55,33.45,33.45,57300.0,32.9251,32.9349,32.8367,32.8367,57300.0
2014-06-04 14:30:00,33.45,33.46,33.41,33.46,103400.0,32.8367,32.8466,32.7975,32.8466,103400.0
2014-06-04 15:00:00,33.46,33.58,33.46,33.55,184400.0,32.8466,32.9644,32.8466,32.9349,184400.0
2014-06-04 15:30:00,33.55,33.6,33.54,33.55,295600.0,32.9349,32.984,32.9251,32.9349,295600.0
2014-06-05 09:30:00,33.65,33.95,33.6,33.9,291500.0,33.0331,33.3276,32.984,33.2785,291500.0
2014-06-05 10:00:00,33.89,33.9,33.72,33.85,79900.0,33.2687,33.2785,33.1018,33.2294,79900.0
2014-06-05 10:30:00,33.86,33.88,33.76,33.81,113100.0,33.2392,33.2589,33.1411,33.1901,113100.0
2014-06-05 11:00:00,33.8,33.88,33.79,33.86,79700.0,33.1803,33.2589,33.1705,33.2392,79700.0
2014-06-05 11:30:00,33.86,34.07,33.86,34.05,116700.0,33.2392,33.4454,33.2392,33.4257,116700.0
2014-06-05 12:00:00,34.05,34.19,34.05,34.14,282100.0,33.4257,33.5632,33.4257,33.5141,282100.0
2014-06-05 12:30:00,34.15,34.16,34.09,34.13,58900.0,33.5239,33.5337,33.465,33.5043,58900.0
2014-06-05 13:00:00,34.12,34.24,34.11,34.21,58900.0,33.4945,33.6123,33.4846,33.5828,58900.0
2014-06-05 13:30:00,34.22,34.24,34.14,34.17,78300.0,33.5926,33.6123,33.5141,33.5435,78300.0
2014-06-05 14:00:00,34.17,34.34,34.13,34.34,218600.0,33.5435,33.7104,33.5043,33.7104,218600.0
2014-06-05 14:30:00,34.34,34.39,34.33,34.38,131000.0,33.7104,33.7595,33.7006,33.7497,131000.0
2014-06-05 15:00:00,34.37,34.41,34.31,34.32,116500.0,33.7399,33.7791,33.681,33.6908,116500.0
2014-06-05 15:30:00,34.33,34.43,34.3,34.4,362200.0,33.7006,33.7988,33.6712,33.7693,362200.0
2014-06-06 09:30:00,34.48,34.68,34.34,34.68,97400.0,33.8479,34.0442,33.7104,34.0442,97400.0
2014-06-06 10:00:00,34.69,34.81,34.61,34.81,121100.0,34.054,34.1718,33.9755,34.1718,121100.0
2014-06-06 10:30:00,34.8,34.87,34.78,34.87,121500.0,34.162,34.2307,34.1424,34.2307,121500.0
2014-06-06 11:00:00,34.86,34.88,34.77,34.79,74600.0,34.2209,34.2405,34.1325,34.1522,74600.0
2014-06-06 11:30:00,34.77,34.78,34.69,34.76,49500.0,34.1325,34.1424,34.054,34.1227,49500.0
2014-06-06 12:00:00,34.76,34.76,34.7,34.75,42600.0,34.1227,34.1227,34.0638,34.1129,42600.0
2014-06-06 12:30:00,34.75,34.84,34.75,34.8,60800.0,34.1129,34.2013,34.1129,34.162,60800.0
2014-06-06 13:00:00,34.81,34.89,34.79,34.86,58100.0,34.1718,34.2503,34.1522,34.2209,58100.0
2014-06-06 13:30:00,34.86,34.86,34.81,34.81,53900.0,34.2209,34.2209,34.1718,34.1718,53900.0
2014-06-06 14:00:00,34.8,34.8,34.72,34.74,48800.0,34.162,34.162,34.0835,34.1031,48800.0
2014-06-06 14:30:00,34.74,34.74,34.63,34.63,73400.0,34.1031,34.1031,33.9951,33.9951,73400.0
2014-06-06 15:00:00,34.63,34.65,34.59,34.62,88700.0,33.9951,34.0147,33.9558,33.9853,88700.0
2014-06-06 15:30:00,34.61,34.62,34.55,34.59,152800.0,33.9755,33.9853,33.9166,33.9558,152800.0
2014-06-09 09:30:00,34.57,35.06,34.57,35.0,226800.0,33.9362,34.4172,33.9362,34.3583,226800.0
2014-06-09 10:00:00,35.01,35.12,34.97,35.11,113500.0,34.3681,34.4761,34.3289,34.4663,113500.0
2014-06-09 10:30:00,35.11,35.26,35.06,35.24,105200.0,34.4663,34.6136,34.4172,34.5939,105200.0
2014-06-09 11:00:00,35.25,35.42,35.23,35.35,174900.0,34.6037,34.7706,34.5841,34.7019,174900.0
2014-06-09 11:30:00,35.35,35.42,35.33,35.37,171300.0,34.7019,34.7706,34.6823,34.7215,171300.0
2014-06-09 12:00:00,35.37,35.4,35.22,35.24,48200.0,34.7215,34.751,34.5743,34.5939,48200.0
2014-06-09 12:30:00,35.24,35.34,35.23,35.29,77500.0,34.5939,34.6921,34.5841,34.643,77500.0
2014-06-09 13:00:00,35.3,35.32,35.26,35.29,90400.0,34.6528,34.6725,34.6136,34.643,90400.0
2014-06-09 13:30:00,35.28,35.35,35.28,35.32,69400.0,34.6332,34.7019,34.6332,34.6725,69400.0
2014-06-09 14:00:00,35.32,35.34,35.2,35.24,113800.0,34.6725,34.6921,34.5547,34.5939,113800.0
2014-06-09 14:30:00,35.24,35.4,35.18,35.38,220100.0,34.5939,34.751,34.535,34.7314,220100.0
2014-06-09 15:00:00,35.39,35.4,35.33,35.36,179600.0,34.7412,34.751,34.6823,34.7117,179600.0
2014-06-09 15:30:00,35.35,35.42,35.35,35.4,571100.0,34.7019,34.7706,34.7019,34.751,571100.0
2014-06-10 09:30:00,35.27,35.27,35.06,35.07,197300.0,34.6234,34.6234,34.4172,34.427,197300.0
2014-06-10 10:00:00,35.07,35.15,34.92,35.08,83000.0,34.427,34.5056,34.2798,34.4369,83000.0
2014-06-10 10:30:00,35.09,35.13,34.98,35.0,51300.0,34.4467,34.4859,34.3387,34.3583,51300.0
2014-06-10 11:00:00,35.01,35.01,34.93,34.94,44800.0,34.3681,34.3681,34.2896,34.2994,44800.0
2014-06-10 11:30:00,34.93,34.97,34.86,34.86,72300.0,34.2896,34.3289,34.2209,34.2209,72300.0
2014-06-10 12:00:00,34.86,34.87,34.81,34.85,44400.0,34.2209,34.2307,34.1718,34.2111,44400.0
2014-06-10 12:30:00,34.86,34.89,34.81,34.82,31500.0,34.2209,34.2503,34.1718,34.1816,31500.0
2014-06-10 13:00:00,34.83,34.83,34.73,34.76,46800.0,34.1914,34.1914,34.0933,34.1227,46800.0
2014-06-10 13:30:00,34.75,34.76,34.67,34.72,72500.0,34.1129,34.1227,34.0344,34.0835,72500.0
2014-06-10 14:00:00,34.73,34.75,34.67,34.73,89800.0,34.0933,34.1129,34.0344,34.0933,89800.0
2014-06-10 14:30:00,34.73,34.74,34.63,34.64,68700.0,34.0933,34.1031,33.9951,34.0049,68700.0
2014-06-10 15:00:00,34.64,34.67,34.59,34.66,114400.0,34.0049,34.0344,33.9558,34.0246,114400.0
2014-06-10 15:30:00,34.66,34.7,34.64,34.7,208700.0,34.0246,34.0638,34.0049,34.0638,208700.0
2014-06-11 09:30:00,34.56,34.62,34.42,34.45,77100.0,33.9264,33.9853,33.789,33.8184,77100.0
2014-06-11 10:00:00,34.44,34.5,34.3,34.31,197100.0,33.8086,33.8675,33.6712,33.681,197100.0
2014-06-11 10:30:00,34.29,34.39,34.27,34.36,45000.0,33.6613,33.7595,33.6417,33.7301,45000.0
2014-06-11 11:00:00,34.36,34.5,34.36,34.47,74500.0,33.7301,33.8675,33.7301,33.838,74500.0
2014-06-11 11:30:00,34.47,34.57,34.47,34.57,69300.0,33.838,33.9362,33.838,33.9362,69300.0
2014-06-11 12:00:00,34.57,34.58,34.55,34.57,30700.0,33.9362,33.946,33.9166,33.9362,30700.0
2014-06-11 12:30:00,34.58,34.61,34.51,34.52,68500.0,33.946,33.9755,33.8773,33.8871,68500.0
2014-06-11 13:00:00,34.52,34.52,34.43,34.5,43500.0,33.8871,33.8871,33.7988,33.8675,43500.0
2014-06-11 13:30:00,34.51,34.51,34.46,34.49,80700.0,33.8773,33.8773,33.8282,33.8577,80700.0
2014-06-11 14:00:00,34.49,34.5,34.41,34.46,100800.0,33.8577,33.8675,33.7791,33.8282,100800.0
2014-06-11 14:30:00,34.47,34.48,34.44,34.45,89400.0,33.838,33.8479,33.8086,33.8184,89400.0
2014-06-11 15:00:00,34.45,34.54,34.45,34.52,121200.0,33.8184,33.9068,33.8184,33.8871,121200.0
2014-06-11 15:30:00,34.53,34.54,34.44,34.46,174900.0,33.8969,33.9068,33.8086,33.8282,174900.0
2014-06-12 09:30:00,34.38,34.44,34.02,34.08,98500.0,33.7497,33.8086,33.3963,33.4552,98500.0
2014-06-12 10:00:00,34.08,34.15,33.97,33.97,106600.0,33.4552,33.5239,33.3472,33.3472,106600.0
2014-06-12 10:30:00,33.95,34.11,33.95,34.06,80000.0,33.3276,33.4846,33.3276,33.4356,80000.0
2014-06-12 11:00:00,34.07,34.2,34.07,34.2,56800.0,33.4454,33.573,33.4454,33.573,56800.0
2014-06-12 11:30:00,34.2,34.25,34.18,34.2,41500.0,33.573,33.6221,33.5534,33.573,41500.0
2014-06-12 12:00:00,34.2,34.25,34.17,34.23,43900.0,33.573,33.6221,33.5435,33.6024,43900.0
2014-06-12 12:30:00,34.24,34.24,34.09,34.09,40900.0,33.6123,33.6123,33.465,33.465,40900.0
2014-06-12 13:00:00,34.1,34.11,34.02,34.04,36600.0,33.4748,33.4846,33.3963,33.4159,36600.0
2014-06-12 13:30:00,34.04,34.04,33.84,33.87,73700.0,33.4159,33.4159,33.2196,33.249,73700.0
2014-06-12 14:00:00,33.87,33.95,33.86,33.91,36200.0,33.249,33.3276,33.2392,33.2883,36200.0
2014-06-12 14:30:00,33.92,33.98,33.88,33.96,46500.0,33.2981,33.357,33.2589,33.3374,46500.0
2014-06-12 15:00:00,33.95,33.96,33.86,33.86,78600.0,33.3276,33.3374,33.2392,33.2392,78600.0
2014-06-12 15:30:00,33.87,33.87,33.78,33.84,271400.0,33.249,33.249,33.1607,33.2196,271400.0
2014-06-13 09:30:00,33.83,33.97,33.58,33.59,116300.0,33.2098,33.3472,32.9644,32.9742,116300.0
2014-06-13 10:00:00,33.58,33.71,33.47,33.68,88400.0,32.9644,33.092,32.8564,33.0625,88400.0
2014-06-13 10:30:00,33.68,33.89,33.68,33.76,62800.0,33.0625,33.2687,33.0625,33.1411,62800.0
2014-06-13 11:00:00,33.77,33.79,33.62,33.64,110000.0,33.1509,33.1705,33.0036,33.0233,110000.0
2014-06-13 11:30:00,33.64,33.64,33.57,33.61,55800.0,33.0233,33.0233,32.9545,32.9938,55800.0
2014-06-13 12:00:00,33.62,33.72,33.62,33.7,36000.0,33.0036,33.1018,33.0036,33.0822,36000.0
2014-06-13 12:30:00,33.69,33.69,33.63,33.66,48600.0,33.0723,33.0723,33.0134,33.0429,48600.0
2014-06-13 13:00:00,33.65,33.7,33.65,33.7,31400.0,33.0331,33.0822,33.0331,33.0822,31400.0
2014-06-13 13:30:00,33.71,33.82,33.66,33.79,64000.0,33.092,33.2,33.0429,33.1705,64000.0
2014-06-13 14:00:00,33.78,33.8,33.73,33.79,28600.0,33.1607,33.1803,33.1116,33.1705,28600.0
2014-06-13 14:30:00,33.8,33.86,33.76,33.86,72900.0,33.1803,33.2392,33.1411,33.2392,72900.0
2014-06-13 15:00:00,33.86,33.95,33.8,33.81,114800.0,33.2392,33.3276,33.1803,33.1901,114800.0
2014-06-13 15:30:00,33.81,33.91,33.79,33.91,196500.0,33.1901,33.2883,33.1705,33.2883,196500.0
2014-06-16 09:30:00,33.89,33.89,33.75,33.76,68900.0,33.2687,33.2687,33.1312,33.1411,68900.0
2014-06-16 10:00:00,33.76,33.89,33.75,33.85,76900.0,33.1411,33.2687,33.1312,33.2294,76900.0
2014-06-16 10:30:00,33.85,33.89,33.83,33.87,51000.0,33.2294,33.2687,33.2098,33.249,51000.0
2014-06-16 11:00:00,33.87,33.89,33.74,33.77,67000.0,33.249,33.2687,33.1214,33.1509,67000.0
2014-06-16 11:30:00,33.76,33.77,33.66,33.7,34800.0,33.1411,33.1509,33.0429,33.0822,34800.0
2014-06-16 12:00:00,33.7,33.8,33.69,33.79,36100.0,33.0822,33.1803,33.0723,33.1705,36100.0
2014-06-16 12:30:00,33.8,33.85,33.79,33.84,35300.0,33.1803,33.2294,33.1705,33.2196,35300.0
2014-06-16 13:00:00,33.84,33.94,33.82,33.94,44900.0,33.2196,33.3178,33.2,33.3178,44900.0
2014-06-16 13:30:00,33.95,34.01,33.9,33.91,78200.0,33.3276,33.3865,33.2785,33.2883,78200.0
2014-06-16 14:00:00,33.9,33.91,33.8,33.8,49700.0,33.2785,33.2883,33.1803,33.1803,49700.0
2014-06-16 14:30:00,33.8,33.82,33.76,33.77,69400.0,33.1803,33.2,33.1411,33.1509,69400.0
2014-06-16 15:00:00,33.77,33.83,33.75,33.8,110200.0,33.1509,33.2098,33.1312,33.1803,110200.0
2014-06-16 15:30:00,33.8,33.81,33.75,33.79,241100.0,33.1803,33.1901,33.1312,33.1705,241100.0
2014-06-17 09:30:00,33.69,33.99,33.58,33.99,92000.0,33.0723,33.3668,32.9644,33.3668,92000.0
2014-06-17 10:00:00,34.0,34.17,33.94,34.12,86600.0,33.3767,33.5435,33.3178,33.4945,86600.0
2014-06-17 10:30:00,34.12,34.12,33.72,33.87,137100.0,33.4945,33.4945,33.1018,33.249,137100.0
2014-06-17 11:00:00,33.87,34.0,33.79,33.96,97900.0,33.249,33.3767,33.1705,33.3374,97900.0
2014-06-17 11:30:00,33.96,34.04,33.94,34.04,39200.0,33.3374,33.4159,33.3178,33.4159,39200.0
2014-06-17 12:00:00,34.02,34.07,34.01,34.04,29800.0,33.3963,33.4454,33.3865,33.4159,29800.0
2014-06-17 12:30:00,34.04,34.09,34.04,34.07,25800.0,33.4159,33.465,33.4159,33.4454,25800.0
2014-06-17 13:00:00,34.07,34.1,34.04,34.08,47600.0,33.4454,33.4748,33.4159,33.4552,47600.0
2014-06-17 13:30:00,34.09,34.13,34.04,34.06,44800.0,33.465,33.5043,33.4159,33.4356,44800.0
2014-06-17 14:00:00,34.05,34.05,33.93,33.98,50900.0,33.4257,33.4257,33.3079,33.357,50900.0
2014-06-17 14:30:00,33.97,33.99,33.93,33.98,60500.0,33.3472,33.3668,33.3079,33.357,60500.0
2014-06-17 15:00:00,33.97,33.98,33.94,33.95,81500.0,33.3472,33.357,33.3178,33.3276,81500.0
2014-06-17 15:30:00,33.94,33.95,33.9,33.94,149300.0,33.3178,33.3276,33.2785,33.3178,149300.0
2014-06-18 09:30:00,33.94,33.94,33.66,33.81,69600.0,33.3178,33.3178,33.0429,33.1901,69600.0
2014-06-18 10:00:00,33.82,33.87,33.68,33.71,113600.0,33.2,33.249,33.0625,33.092,113600.0
2014-06-18 10:30:00,33.72,33.77,33.6,33.61,95600.0,33.1018,33.1509,32.984,32.9938,95600.0
2014-06-18 11:00:00,33.6,33.65,33.56,33.57,36800.0,32.984,33.0331,32.9447,32.9545,36800.0
2014-06-18 11:30:00,33.56,33.59,33.52,33.53,103300.0,32.9447,32.9742,32.9055,32.9153,103300.0
2014-06-18 12:00:00,33.53,33.6,33.51,33.53,71700.0,32.9153,32.984,32.8956,32.9153,71700.0
2014-06-18 12:30:00,33.53,33.6,33.53,33.6,39500.0,32.9153,32.984,32.9153,32.984,39500.0
2014-06-18 13:00:00,33.6,33.64,33.6,33.61,18200.0,32.984,33.0233,32.984,32.9938,18200.0
2014-06-18 13:30:00,33.6,33.61,33.54,33.59,69000.0,32.984,32.9938,32.9251,32.9742,69000.0
2014-06-18 14:00:00,33.59,33.84,33.54,33.83,94300.0,32.9742,33.2196,32.9251,33.2098,94300.0
2014-06-18 14:30:00,33.83,33.89,33.77,33.81,107900.0,33.2098,33.2687,33.1509,33.1901,107900.0
2014-06-18 15:00:00,33.81,33.91,33.81,33.9,95000.0,33.1901,33.2883,33.1901,33.2785,95000.0
2014-06-18 15:30:00,33.9,34.03,33.9,33.99,172700.0,33.2785,33.4061,33.2785,33.3668,172700.0
2014-06-19 09:30:00,34.2,34.5,33.99,34.22,148200.0,33.573,33.8675,33.3668,33.5926,148200.0
2014-06-19 10:00:00,34.23,34.3,34.18,34.27,102300.0,33.6024,33.6712,33.5534,33.6417,102300.0
2014-06-19 10:30:00,34.28,34.43,34.19,34.4,104800.0,33.6515,33.7988,33.5632,33.7693,104800.0
2014-06-19 11:00:00,34.4,34.47,34.27,34.29,74400.0,33.7693,33.838,33.6417,33.6613,74400.0
2014-06-19 11:30:00,34.28,34.43,34.28,34.43,92000.0,33.6515,33.7988,33.6515,33.7988,92000.0
2014-06-19 12:00:00,34.44,34.49,34.36,34.37,40900.0,33.8086,33.8577,33.7301,33.7399,40900.0
2014-06-19 12:30:00,34.36,34.4,34.34,34.36,38500.0,33.7301,33.7693,33.7104,33.7301,38500.0
2014-06-19 13:00:00,34.36,34.36,34.21,34.26,62800.0,33.7301,33.7301,33.5828,33.6319,62800.0
2014-06-19 13:30:00,34.27,34.41,34.25,34.35,64900.0,33.6417,33.7791,33.6221,33.7202,64900.0
2014-06-19 14:00:00,34.34,34.43,34.32,34.33,72600.0,33.7104,33.7988,33.6908,33.7006,72600.0
2014-06-19 14:30:00,34.33,34.42,34.3,34.35,60400.0,33.7006,33.789,33.6712,33.7202,60400.0
2014-06-19 15:00:00,34.34,34.48,34.34,34.48,100200.0,33.7104,33.8479,33.7104,33.8479,100200.0
2014-06-19 15:30:00,34.48,34.64,34.47,34.53,380300.0,33.8479,34.0049,33.838,33.8969,380300.0
2014-06-20 09:30:00,34.52,34.65,34.45,34.56,266000.0,33.8871,34.0147,33.8184,33.9264,266000.0
2014-06-20 10:00:00,34.56,34.7,34.54,34.57,94200.0,33.9264,34.0638,33.9068,33.9362,94200.0
2014-06-20 10:30:00,34.57,34.68,34.57,34.65,32600.0,33.9362,34.0442,33.9362,34.0147,32600.0
2014-06-20 11:00:00,34.66,34.76,34.66,34.72,50300.0,34.0246,34.1227,34.0246,34.0835,50300.0
2014-06-20 11:30:00,34.71,34.78,34.68,34.71,62800.0,34.0736,34.1424,34.0442,34.0736,62800.0
2014-06-20 12:00:00,34.71,34.75,34.68,34.73,41700.0,34.0736,34.1129,34.0442,34.0933,41700.0
2014-06-20 12:30:00,34.73,34.75,34.69,34.69,42300.0,34.0933,34.1129,34.054,34.054,42300.0
2014-06-20 13:00:00,34.7,34.7,34.63,34.69,54300.0,34.0638,34.0638,33.9951,34.054,54300.0
2014-06-20 13:30:00,34.69,34.72,34.62,34.62,48400.0,34.054,34.0835,33.9853,33.9853,48400.0
2014-06-20 14:00:00,34.62,34.66,34.6,34.65,33300.0,33.9853,34.0246,33.9657,34.0147,33300.0
2014-06-20 14:30:00,34.65,34.66,34.62,34.64,47800.0,34.0147,34.0246,33.9853,34.0049,47800.0
2014-06-20 15:00:00,34.64,34.69,34.61,34.69,60800.0,34.0049,34.054,33.9755,34.054,60800.0
2014-06-20 15:30:00,34.69,34.79,34.68,34.77,269500.0,34.054,34.1522,34.0442,34.1325,269500.0
2014-06-23 09:30:00,34.76,35.04,34.76,35.03,102200.0,34.1227,34.3976,34.1227,34.3878,102200.0
2014-06-23 10:00:00,35.04,35.13,34.89,34.94,125100.0,34.3976,34.4859,34.2503,34.2994,125100.0
2014-06-23 10:30:00,34.94,34.96,34.81,34.89,70400.0,34.2994,34.3191,34.1718,34.2503,70400.0
2014-06-23 11:00:00,34.88,34.88,34.79,34.79,77400.0,34.2405,34.2405,34.1522,34.1522,77400.0
2014-06-23 11:30:00,34.79,34.79,34.62,34.71,106800.0,34.1522,34.1522,33.9853,34.0736,106800.0
2014-06-23 12:00:00,34.7,34.7,34.57,34.65,73100.0,34.0638,34.0638,33.9362,34.0147,73100.0
2014-06-23 12:30:00,34.64,34.68,34.64,34.65,57900.0,34.0049,34.0442,34.0049,34.0147,57900.0
2014-06-23 13:00:00,34.64,34.65,34.53,34.56,59800.0,34.0049,34.0147,33.8969,33.9264,59800.0
2014-06-23 13:30:00,34.56,34.65,34.55,34.61,70500.0,33.9264,34.0147,33.9166,33.9755,70500.0
2014-06-23 14:00:00,34.61,34.66,34.57,34.65,75900.0,33.9755,34.0246,33.9362,34.0147,75900.0
2014-06-23 14:30:00,34.64,34.65,34.59,34.64,55300.0,34.0049,34.0147,33.9558,34.0049,55300.0
2014-06-23 15:00:00,34.64,34.64,34.57,34.59,88500.0,34.0049,34.0049,33.9362,33.9558,88500.0
2014-06-23 15:30:00,34.59,34.63,34.57,34.61,225800.0,33.9558,33.9951,33.9362,33.9755,225800.0
2014-06-24 09:30:00,34.5,34.59,34.17,34.19,94400.0,33.8675,33.9558,33.5435,33.5632,94400.0
2014-06-24 10:00:00,34.19,34.34,34.19,34.29,71700.0,33.5632,33.7104,33.5632,33.6613,71700.0
2014-06-24 10:30:00,34.3,34.49,34.29,34.48,96500.0,33.6712,33.8577,33.6613,33.8479,96500.0
2014-06-24 11:00:00,34.48,34.58,34.48,34.58,57000.0,33.8479,33.946,33.8479,33.946,57000.0
2014-06-24 11:30:00,34.57,34.59,34.49,34.5,37700.0,33.9362,33.9558,33.8577,33.8675,37700.0
2014-06-24 12:00:00,34.51,34.52,34.39,34.44,48200.0,33.8773,33.8871,33.7595,33.8086,48200.0
2014-06-24 12:30:00,34.43,34.5,34.43,34.49,37600.0,33.7988,33.8675,33.7988,33.8577,37600.0
2014-06-24 13:00:00,34.49,34.49,34.33,34.37,76300.0,33.8577,33.8577,33.7006,33.7399,76300.0
2014-06-24 13:30:00,34.37,34.41,34.29,34.29,32300.0,33.7399,33.7791,33.6613,33.6613,32300.0
2014-06-24 14:00:00,34.28,34.34,34.22,34.22,35800.0,33.6515,33.7104,33.5926,33.5926,35800.0
2014-06-24 14:30:00,34.22,34.27,34.17,34.23,109100.0,33.5926,33.6417,33.5435,33.6024,109100.0
2014-06-24 15:00:00,34.23,34.23,34.05,34.06,78900.0,33.6024,33.6024,33.4257,33.4356,78900.0
2014-06-24 15:30:00,34.07,34.1,33.97,34.02,144000.0,33.4454,33.4748,33.3472,33.3963,144000.0
2014-06-25 09:30:00,33.9,34.06,33.82,33.91,61400.0,33.2785,33.4356,33.2,33.2883,61400.0
2014-06-25 10:00:00,33.9,33.97,33.8,33.89,80400.0,33.2785,33.3472,33.1803,33.2687,80400.0
2014-06-25 10:30:00,33.89,34.11,33.87,34.11,61200.0,33.2687,33.4846,33.249,33.4846,61200.0
2014-06-25 11:00:00,34.11,34.21,33.99,34.0,86000.0,33.4846,33.5828,33.3668,33.3767,86000.0
2014-06-25 11:30:00,34.0,34.02,33.9,33.97,102000.0,33.3767,33.3963,33.2785,33.3472,102000.0
2014-06-25 12:00:00,33.96,34.0,33.95,33.99,32100.0,33.3374,33.3767,33.3276,33.3668,32100.0
2014-06-25 12:30:00,33.99,34.01,33.94,34.0,50100.0,33.3668,33.3865,33.3178,33.3767,50100.0
2014-06-25 13:00:00,34.0,34.07,33.98,34.04,99900.0,33.3767,33.4454,33.357,33.4159,99900.0
2014-06-25 13:30:00,34.04,34.13,33.98,34.11,61100.0,33.4159,33.5043,33.357,33.4846,61100.0
2014-06-25 14:00:00,34.1,34.18,34.07,34.17,42800.0,33.4748,33.5534,33.4454,33.5435,42800.0
2014-06-25 14:30:00,34.17,34.25,34.17,34.18,64300.0,33.5435,33.6221,33.5435,33.5534,64300.0
2014-06-25 15:00:00,34.17,34.28,34.16,34.26,112300.0,33.5435,33.6515,33.5337,33.6319,112300.0
2014-06-25 15:30:00,34.27,34.37,34.27,34.32,247400.0,33.6417,33.7399,33.6417,33.6908,247400.0
2014-06-26 09:30:00,34.36,34.36,34.0,34.05,85800.0,33.7301,33.7301,33.3767,33.4257,85800.0
2014-06-26 10:00:00,34.02,34.22,34.0,34.13,58500.0,33.3963,33.5926,33.3767,33.5043,58500.0
2014-06-26 10:30:00,34.14,34.18,34.05,34.15,42200.0,33.5141,33.5534,33.4257,33.5239,42200.0
2014-06-26 11:00:00,34.16,34.26,34.11,34.25,58300.0,33.5337,33.6319,33.4846,33.6221,58300.0
2014-06-26 11:30:00,34.24,34.34,34.18,34.27,54800.0,33.6123,33.7104,33.5534,33.6417,54800.0
2014-06-26 12:00:00,34.28,34.28,34.2,34.22,39700.0,33.6515,33.6515,33.573,33.5926,39700.0
2014-06-26 12:30:00,34.21,34.24,34.16,34.16,34200.0,33.5828,33.6123,33.5337,33.5337,34200.0
2014-06-26 13:00:00,34.16,34.31,34.16,34.3,70000.0,33.5337,33.681,33.5337,33.6712,70000.0
2014-06-26 13:30:00,34.3,34.34,34.27,34.27,51000.0,33.6712,33.7104,33.6417,33.6417,51000.0
2014-06-26 14:00:00,34.27,34.3,34.24,34.29,48300.0,33.6417,33.6712,33.6123,33.6613,48300.0
2014-06-26 14:30:00,34.29,34.3,34.27,34.27,41700.0,33.6613,33.6712,33.6417,33.6417,41700.0
2014-06-26 15:00:00,34.28,34.43,34.27,34.37,129300.0,33.6515,33.7988,33.6417,33.7399,129300.0
2014-06-26 15:30:00,34.37,34.4,34.32,34.37,227300.0,33.7399,33.7693,33.6908,33.7399,227300.0
2014-06-27 09:30:00,34.29,34.56,34.24,34.47,68500.0,33.6613,33.9264,33.6123,33.838,68500.0
2014-06-27 10:00:00,34.48,34.51,34.4,34.48,54500.0,33.8479,33.8773,33.7693,33.8479,54500.0
2014-06-27 10:30:00,34.47,34.53,34.43,34.53,42700.0,33.838,33.8969,33.7988,33.8969,42700.0
2014-06-27 11:00:00,34.53,34.66,34.5,34.5,62600.0,33.8969,34.0246,33.8675,33.8675,62600.0
2014-06-27 11:30:00,34.5,34.55,34.47,34.53,28800.0,33.8675,33.9166,33.838,33.8969,28800.0
2014-06-27 12:00:00,34.52,34.53,34.46,34.49,26100.0,33.8871,33.8969,33.8282,33.8577,26100.0
2014-06-27 12:30:00,34.49,34.55,34.48,34.55,20400.0,33.8577,33.9166,33.8479,33.9166,20400.0
2014-06-27 13:00:00,34.55,34.55,34.44,34.49,51700.0,33.9166,33.9166,33.8086,33.8577,51700.0
2014-06-27 13:30:00,34.49,34.57,34.49,34.56,40300.0,33.8577,33.9362,33.8577,33.9264,40300.0
2014-06-27 14:00:00,34.56,34.63,34.55,34.6,29500.0,33.9264,33.9951,33.9166,33.9657,29500.0
2014-06-27 14:30:00,34.6,34.65,34.59,34.59,38400.0,33.9657,34.0147,33.9558,33.9558,38400.0
2014-06-27 15:00:00,34.59,34.73,34.59,34.72,63700.0,33.9558,34.0933,33.9558,34.0835,63700.0
2014-06-27 15:30:00,34.72,34.78,34.7,34.75,295200.0,34.0835,34.1424,34.0638,34.1129,295200.0
2014-06-30 09:30:00,34.75,34.75,34.45,34.56,94300.0,34.1129,34.1129,33.8184,33.9264,94300.0
2014-06-30 10:00:00,34.57,34.72,34.57,34.68,59600.0,33.9362,34.0835,33.9362,34.0442,59600.0
2014-06-30 10:30:00,34.68,34.7,34.56,34.56,79800.0,34.0442,34.0638,33.9264,33.9264,79800.0
2014-06-30 11:00:00,34.57,34.63,34.55,34.59,62200.0,33.9362,33.9951,33.9166,33.9558,62200.0
2014-06-30 11:30:00,34.6,34.61,34.53,34.58,51300.0,33.9657,33.9755,33.8969,33.946,51300.0
2014-06-30 12:00:00,34.57,34.59,34.53,34.58,43100.0,33.9362,33.9558,33.8969,33.946,43100.0
2014-06-30 12:30:00,34.58,34.69,34.58,34.66,59100.0,33.946,34.054,33.946,34.0246,59100.0
2014-06-30 13:00:00,34.67,34.73,34.66,34.69,70700.0,34.0344,34.0933,34.0246,34.054,70700.0
2014-06-30 13:30:00,34.68,34.7,34.58,34.6,157400.0,34.0442,34.0638,33.946,33.9657,157400.0
2014-06-30 14:00:00,34.6,34.64,34.58,34.64,54000.0,33.9657,34.0049,33.946,34.0049,54000.0
2014-06-30 14:30:00,34.65,34.66,34.6,34.64,52100.0,34.0147,34.0246,33.9657,34.0049,52100.0
2014-06-30 15:00:00,34.64,34.64,34.58,34.59,121800.0,34.0049,34.0049,33.946,33.9558,121800.0
2014-06-30 15:30:00,34.59,34.62,34.54,34.57,419800.0,33.9558,33.9853,33.9068,33.9362,419800.0
2014-07-01 09:30:00,34.72,34.93,34.59,34.77,130300.0,34.0835,34.2896,33.9558,34.1325,130300.0
2014-07-01 10:00:00,34.77,34.9,34.76,34.88,75300.0,34.1325,34.2602,34.1227,34.2405,75300.0
2014-07-01 10:30:00,34.89,35.08,34.89,35.07,116700.0,34.2503,34.4369,34.2503,34.427,116700.0
2014-07-01 11:00:00,35.07,35.27,35.02,35.26,154400.0,34.427,34.6234,34.378,34.6136,154400.0
2014-07-01 11:30:00,35.26,35.36,35.15,35.15,161100.0,34.6136,34.7117,34.5056,34.5056,161100.0
2014-07-01 12:00:00,35.15,35.29,35.1,35.27,91200.0,34.5056,34.643,34.4565,34.6234,91200.0
2014-07-01 12:30:00,35.26,35.36,35.25,35.34,51700.0,34.6136,34.7117,34.6037,34.6921,51700.0
2014-07-01 13:00:00,35.34,35.41,35.32,35.39,64300.0,34.6921,34.7608,34.6725,34.7412,64300.0
2014-07-01 13:30:00,35.38,35.39,35.31,35.33,184800.0,34.7314,34.7412,34.6626,34.6823,184800.0
2014-07-01 14:00:00,35.34,35.34,35.18,35.18,85700.0,34.6921,34.6921,34.535,34.535,85700.0
2014-07-01 14:30:00,35.18,35.18,35.09,35.11,69800.0,34.535,34.535,34.4467,34.4663,69800.0
2014-07-01 15:00:00,35.12,35.14,35.05,35.06,133800.0,34.4761,34.4958,34.4074,34.4172,133800.0
2014-07-01 15:30:00,35.05,35.15,35.04,35.12,284300.0,34.4074,34.5056,34.3976,34.4761,284300.0
2014-07-02 09:30:00,35.1,35.41,35.05,35.33,142200.0,34.4565,34.7608,34.4074,34.6823,142200.0
2014-07-02 10:00:00,35.33,35.38,35.28,35.3,100500.0,34.6823,34.7314,34.6332,34.6528,100500.0
2014-07-02 10:30:00,35.29,35.3,35.24,35.25,65900.0,34.643,34.6528,34.5939,34.6037,65900.0
2014-07-02 11:00:00,35.25,35.32,35.23,35.27,105500.0,34.6037,34.6725,34.5841,34.6234,105500.0
2014-07-02 11:30:00,35.27,35.33,35.26,35.3,65600.0,34.6234,34.6823,34.6136,34.6528,65600.0
2014-07-02 12:00:00,35.3,35.33,35.25,35.32,55000.0,34.6528,34.6823,34.6037,34.6725,55000.0
2014-07-02 12:30:00,35.31,35.4,35.27,35.39,73800.0,34.6626,34.751,34.6234,34.7412,73800.0
2014-07-02 13:00:00,35.39,35.43,35.32,35.41,87800.0,34.7412,34.7804,34.6725,34.7608,87800.0
2014-07-02 13:30:00,35.4,35.48,35.4,35.43,100700.0,34.751,34.8295,34.751,34.7804,100700.0
2014-07-02 14:00:00,35.43,35.44,35.34,35.36,75100.0,34.7804,34.7903,34.6921,34.7117,75100.0
2014-07-02 14:30:00,35.36,35.39,35.29,35.31,71900.0,34.7117,34.7412,34.643,34.6626,71900.0
2014-07-02 15:00:00,35.31,35.34,35.29,35.31,79000.0,34.6626,34.6921,34.643,34.6626,79000.0
2014-07-02 15:30:00,35.31,35.37,35.31,35.36,218100.0,34.6626,34.7215,34.6626,34.7117,218100.0
2014-07-03 09:30:00,35.49,35.63,35.38,35.44,93500.0,34.8393,34.9768,34.7314,34.7903,93500.0
2014-07-03 10:00:00,35.42,35.5,35.39,35.47,65800.0,34.7706,34.8492,34.7412,34.8197,65800.0
2014-07-03 10:30:00,35.46,35.47,35.4,35.4,40600.0,34.8099,34.8197,34.751,34.751,40600.0
2014-07-03 11:00:00,35.4,35.47,35.36,35.46,46500.0,34.751,34.8197,34.7117,34.8099,46500.0
2014-07-03 11:30:00,35.45,35.52,35.44,35.47,41700.0,34.8001,34.8688,34.7903,34.8197,41700.0
2014-07-03 12:00:00,35.47,35.51,35.44,35.48,48400.0,34.8197,34.859,34.7903,34.8295,48400.0
2014-07-03 12:30:00,35.48,35.51,35.44,35.49,118500.0,34.8295,34.859,34.7903,34.8393,118500.0
2014-07-07 09:30:00,35.37,35.42,35.03,35.03,163600.0,34.7215,34.7706,34.3878,34.3878,163600.0
2014-07-07 10:00:00,35.03,35.15,34.98,35.0,125800.0,34.3878,34.5056,34.3387,34.3583,125800.0
2014-07-07 10:30:00,35.0,35.09,34.96,35.0,112800.0,34.3583,34.4467,34.3191,34.3583,112800.0
2014-07-07 11:00:00,35.0,35.01,34.92,34.99,57600.0,34.3583,34.3681,34.2798,34.3485,57600.0
2014-07-07 11:30:00,34.99,35.02,34.92,35.02,113100.0,34.3485,34.378,34.2798,34.378,113100.0
2014-07-07 12:00:00,35.03,35.12,35.02,35.02,34100.0,34.3878,34.4761,34.378,34.378,34100.0
2014-07-07 12:30:00,35.02,35.05,35.01,35.03,35800.0,34.378,34.4074,34.3681,34.3878,35800.0
2014-07-07 13:00:00,35.03,35.04,34.93,34.94,34300.0,34.3878,34.3976,34.2896,34.2994,34300.0
2014-07-07 13:30:00,34.95,35.01,34.92,34.94,29800.0,34.3092,34.3681,34.2798,34.2994,29800.0
2014-07-07 14:00:00,34.94,34.95,34.86,34.89,57300.0,34.2994,34.3092,34.2209,34.2503,57300.0
2014-07-07 14:30:00,34.88,34.96,34.86,34.96,119900.0,34.2405,34.3191,34.2209,34.3191,119900.0
2014-07-07 15:00:00,34.95,35.02,34.93,35.02,90400.0,34.3092,34.378,34.2896,34.378,90400.0
2014-07-07 15:30:00,35.03,35.05,34.99,35.05,194900.0,34.3878,34.4074,34.3485,34.4074,194900.0
2014-07-08 09:30:00,34.93,35.06,34.78,34.93,94300.0,34.2896,34.4172,34.1424,34.2896,94300.0
2014-07-08 10:00:00,34.95,34.95,34.81,34.85,94400.0,34.3092,34.3092,34.1718,34.2111,94400.0
2014-07-08 10:30:00,34.84,34.92,34.82,34.88,74900.0,34.2013,34.2798,34.1816,34.2405,74900.0
2014-07-08 11:00:00,34.89,34.89,34.83,34.84,81800.0,34.2503,34.2503,34.1914,34.2013,81800.0
2014-07-08 11:30:00,34.83,34.91,34.82,34.88,53100.0,34.1914,34.27,34.1816,34.2405,53100.0
2014-07-08 12:00:00,34.88,34.93,34.84,34.92,58100.0,34.2405,34.2896,34.2013,34.2798,58100.0
2014-07-08 12:30:00,34.93,34.98,34.9,34.98,33500.0,34.2896,34.3387,34.2602,34.3387,33500.0
2014-07-08 13:00:00,34.99,35.1,34.95,35.06,55200.0,34.3485,34.4565,34.3092,34.4172,55200.0
2014-07-08 13:30:00,35.06,35.16,35.05,35.12,52900.0,34.4172,34.5154,34.4074,34.4761,52900.0
2014-07-08 14:00:00,35.11,35.13,35.05,35.07,51600.0,34.4663,34.4859,34.4074,34.427,51600.0
2014-07-08 14:30:00,35.07,35.09,35.02,35.02,45500.0,34.427,34.4467,34.378,34.378,45500.0
2014-07-08 15:00:00,35.01,35.08,35.0,35.04,78700.0,34.3681,34.4369,34.3583,34.3976,78700.0
2014-07-08 15:30:00,35.04,35.12,35.02,35.1,344600.0,34.3976,34.4761,34.378,34.4565,344600.0
2014-07-09 09:30:00,35.17,35.26,35.01,35.03,57700.0,34.5252,34.6136,34.3681,34.3878,57700.0
2014-07-09 10:00:00,35.04,35.18,35.01,35.16,45100.0,34.3976,34.535,34.3681,34.5154,45100.0
2014-07-09 10:30:00,35.15,35.2,35.08,35.08,33600.0,34.5056,34.5547,34.4369,34.4369,33600.0
2014-07-09 11:00:00,35.09,35.13,35.04,35.1,37400.0,34.4467,34.4859,34.3976,34.4565,37400.0
2014-07-09 11:30:00,35.11,35.11,35.02,35.06,41400.0,34.4663,34.4663,34.378,34.4172,41400.0
2014-07-09 12:00:00,35.05,35.07,35.02,35.02,31900.0,34.4074,34.427,34.378,34.378,31900.0
2014-07-09 12:30:00,35.03,35.04,34.94,34.95,22900.0,34.3878,34.3976,34.2994,34.3092,22900.0
2014-07-09 13:00:00,34.95,35.05,34.94,35.02,38200.0,34.3092,34.4074,34.2994,34.378,38200.0
2014-07-09 13:30:00,35.03,35.1,35.01,35.09,40500.0,34.3878,34.4565,34.3681,34.4467,40500.0
2014-07-09 14:00:00,35.08,35.19,35.05,35.11,71400.0,34.4369,34.5448,34.4074,34.4663,71400.0
2014-07-09 14:30:00,35.11,35.12,35.06,35.06,59400.0,34.4663,34.4761,34.4172,34.4172,59400.0
2014-07-09 15:00:00,35.05,35.08,34.98,35.01,48500.0,34.4074,34.4369,34.3387,34.3681,48500.0
2014-07-09 15:30:00,35.0,35.07,34.98,35.06,195400.0,34.3583,34.427,34.3387,34.4172,195400.0
2014-07-10 09:30:00,34.61,34.66,34.43,34.52,114200.0,33.9755,34.0246,33.7988,33.8871,114200.0
2014-07-10 10:00:00,34.54,34.69,34.53,34.67,38600.0,33.9068,34.054,33.8969,34.0344,38600.0
2014-07-10 10:30:00,34.66,34.75,34.63,34.75,56800.0,34.0246,34.1129,33.9951,34.1129,56800.0
2014-07-10 11:00:00,34.75,34.84,34.73,34.77,45700.0,34.1129,34.2013,34.0933,34.1325,45700.0
2014-07-10 11:30:00,34.76,34.85,34.76,34.84,37300.0,34.1227,34.2111,34.1227,34.2013,37300.0
2014-07-10 12:00:00,34.86,34.88,34.81,34.87,31500.0,34.2209,34.2405,34.1718,34.2307,31500.0
2014-07-10 12:30:00,34.87,34.89,34.82,34.84,34900.0,34.2307,34.2503,34.1816,34.2013,34900.0
2014-07-10 13:00:00,34.84,34.87,34.79,34.86,40200.0,34.2013,34.2307,34.1522,34.2209,40200.0
2014-07-10 13:30:00,34.87,34.88,34.72,34.73,47300.0,34.2307,34.2405,34.0835,34.0933,47300.0
2014-07-10 14:00:00,34.75,34.78,34.7,34.76,63600.0,34.1129,34.1424,34.0638,34.1227,63600.0
2014-07-10 14:30:00,34.76,34.77,34.66,34.66,91000.0,34.1227,34.1325,34.0246,34.0246,91000.0
2014-07-10 15:00:00,34.66,34.69,34.6,34.68,93100.0,34.0246,34.054,33.9657,34.0442,93100.0
2014-07-10 15:30:00,34.68,34.75,34.67,34.67,165300.0,34.0442,34.1129,34.0344,34.0344,165300.0
2014-07-11 09:30:00,34.64,34.64,34.3,34.5,61700.0,34.0049,34.0049,33.6712,33.8675,61700.0
2014-07-11 10:00:00,34.5,34.8,34.47,34.75,72100.0,33.8675,34.162,33.838,34.1129,72100.0
2014-07-11 10:30:00,34.76,34.76,34.57,34.61,68500.0,34.1227,34.1227,33.9362,33.9755,68500.0
2014-07-11 11:00:00,34.61,34.64,34.55,34.59,48700.0,33.9755,34.0049,33.9166,33.9558,48700.0
2014-07-11 11:30:00,34.59,34.74,34.59,34.66,43200.0,33.9558,34.1031,33.9558,34.0246,43200.0
2014-07-11 12:00:00,34.66,34.72,34.64,34.7,29100.0,34.0246,34.0835,34.0049,34.0638,29100.0
2014-07-11 12:30:00,34.7,34.72,34.66,34.7,16900.0,34.0638,34.0835,34.0246,34.0638,16900.0
2014-07-11 13:00:00,34.7,34.73,34.7,34.72,17300.0,34.0638,34.0933,34.0638,34.0835,17300.0
2014-07-11 13:30:00,34.72,34.76,34.69,34.71,30600.0,34.0835,34.1227,34.054,34.0736,30600.0
2014-07-11 14:00:00,34.72,34.75,34.62,34.68,105100.0,34.0835,34.1129,33.9853,34.0442,105100.0
2014-07-11 14:30:00,34.68,34.75,34.68,34.75,37600.0,34.0442,34.1129,34.0442,34.1129,37600.0
2014-07-11 15:00:00,34.75,34.8,34.74,34.8,39600.0,34.1129,34.162,34.1031,34.162,39600.0
2014-07-11 15:30:00,34.8,34.84,34.78,34.83,120300.0,34.162,34.2013,34.1424,34.1914,120300.0
2014-07-14 09:30:00,35.1,35.1,34.9,35.0,63600.0,34.4565,34.4565,34.2602,34.3583,63600.0
2014-07-14 10:00:00,34.99,35.0,34.89,34.89,60700.0,34.3485,34.3583,34.2503,34.2503,60700.0
2014-07-14 10:30:00,34.9,34.96,34.9,34.94,62200.0,34.2602,34.3191,34.2602,34.2994,62200.0
2014-07-14 11:00:00,34.94,35.01,34.94,34.98,42100.0,34.2994,34.3681,34.2994,34.3387,42100.0
2014-07-14 11:30:00,34.99,35.01,34.92,34.96,46400.0,34.3485,34.3681,34.2798,34.3191,46400.0
2014-07-14 12:00:00,34.96,35.01,34.96,34.98,106600.0,34.3191,34.3681,34.3191,34.3387,106600.0
2014-07-14 12:30:00,34.98,34.99,34.9,34.95,87600.0,34.3387,34.3485,34.2602,34.3092,87600.0
2014-07-14 13:00:00,34.94,34.94,34.91,34.94,32100.0,34.2994,34.2994,34.27,34.2994,32100.0
2014-07-14 13:30:00,34.94,34.95,34.9,34.91,34500.0,34.2994,34.3092,34.2602,34.27,34500.0
2014-07-14 14:00:00,34.91,34.98,34.91,34.97,70200.0,34.27,34.3387,34.27,34.3289,70200.0
2014-07-14 14:30:00,34.96,34.99,34.94,34.97,113900.0,34.3191,34.3485,34.2994,34.3289,113900.0
2014-07-14 15:00:00,34.97,35.01,34.94,34.94,64500.0,34.3289,34.3681,34.2994,34.2994,64500.0
2014-07-14 15:30:00,34.94,34.96,34.92,34.96,147200.0,34.2994,34.3191,34.2798,34.3191,147200.0
2014-07-15 09:30:00,34.81,35.18,34.71,35.1,92900.0,34.1718,34.535,34.0736,34.4565,92900.0
2014-07-15 10:00:00,35.12,35.14,34.96,34.99,29200.0,34.4761,34.4958,34.3191,34.3485,29200.0
2014-07-15 10:30:00,34.99,35.0,34.74,34.77,69700.0,34.3485,34.3583,34.1031,34.1325,69700.0
2014-07-15 11:00:00,34.77,34.93,34.76,34.88,15600.0,34.1325,34.2896,34.1227,34.2405,15600.0
2014-07-15 11:30:00,34.85,34.91,34.77,34.78,33400.0,34.2111,34.27,34.1325,34.1424,33400.0
2014-07-15 12:00:00,34.78,34.85,34.74,34.81,43800.0,34.1424,34.2111,34.1031,34.1718,43800.0
2014-07-15 12:30:00,34.8,34.88,34.78,34.79,11600.0,34.162,34.2405,34.1424,34.1522,11600.0
2014-07-15 13:00:00,34.8,34.89,34.76,34.89,20500.0,34.162,34.2503,34.1227,34.2503,20500.0
2014-07-15 13:30:00,34.9,34.92,34.87,34.88,25000.0,34.2602,34.2798,34.2307,34.2405,25000.0
2014-07-15 14:00:00,34.88,34.94,34.86,34.92,25100.0,34.2405,34.2994,34.2209,34.2798,25100.0
2014-07-15 14:30:00,34.92,34.93,34.86,34.89,36600.0,34.2798,34.2896,34.2209,34.2503,36600.0
2014-07-15 15:00:00,34.88,34.88,34.8,34.82,62300.0,34.2405,34.2405,34.162,34.1816,62300.0
2014-07-15 15:30:00,34.82,34.88,34.79,34.88,133000.0,34.1816,34.2405,34.1522,34.2405,133000.0
2014-07-16 09:30:00,34.98,35.02,34.69,34.79,43000.0,34.3387,34.378,34.054,34.1522,43000.0
2014-07-16 10:00:00,34.79,35.09,34.79,34.99,48300.0,34.1522,34.4467,34.1522,34.3485,48300.0
2014-07-16 10:30:00,34.97,34.97,34.81,34.84,32900.0,34.3289,34.3289,34.1718,34.2013,32900.0
2014-07-16 11:00:00,34.84,34.94,34.83,34.85,32600.0,34.2013,34.2994,34.1914,34.2111,32600.0
2014-07-16 11:30:00,34.85,34.93,34.82,34.93,23600.0,34.2111,34.2896,34.1816,34.2896,23600.0
2014-07-16 12:00:00,34.92,34.99,34.91,34.97,19100.0,34.2798,34.3485,34.27,34.3289,19100.0
2014-07-16 12:30:00,34.97,34.99,34.94,34.99,25200.0,34.3289,34.3485,34.2994,34.3485,25200.0
2014-07-16 13:00:00,34.97,34.99,34.92,34.93,14500.0,34.3289,34.3485,34.2798,34.2896,14500.0
2014-07-16 13:30:00,34.94,35.03,34.92,35.03,17600.0,34.2994,34.3878,34.2798,34.3878,17600.0
2014-07-16 14:00:00,35.03,35.11,35.01,35.02,36100.0,34.3878,34.4663,34.3681,34.378,36100.0
2014-07-16 14:30:00,35.02,35.02,34.97,35.0,29600.0,34.378,34.378,34.3289,34.3583,29600.0
2014-07-16 15:00:00,34.98,35.02,34.98,35.02,35400.0,34.3387,34.378,34.3387,34.378,35400.0
2014-07-16 15:30:00,35.01,35.03,34.97,34.99,101100.0,34.3681,34.3878,34.3289,34.3485,101100.0
2014-07-17 09:30:00,34.84,35.08,34.82,35.03,49100.0,34.2013,34.4369,34.1816,34.3878,49100.0
2014-07-17 10:00:00,35.04,35.07,34.97,35.07,25600.0,34.3976,34.427,34.3289,34.427,25600.0
2014-07-17 10:30:00,35.06,35.06,34.96,34.99,26700.0,34.4172,34.4172,34.3191,34.3485,26700.0
2014-07-17 11:00:00,34.99,34.99,34.83,34.84,32000.0,34.3485,34.3485,34.1914,34.2013,32000.0
2014-07-17 11:30:00,34.84,34.92,34.8,34.85,33000.0,34.2013,34.2798,34.162,34.2111,33000.0
2014-07-17 12:00:00,34.84,34.88,34.77,34.83,32400.0,34.2013,34.2405,34.1325,34.1914,32400.0
2014-07-17 12:30:00,34.84,34.93,34.83,34.92,27300.0,34.2013,34.2896,34.1914,34.2798,27300.0
2014-07-17 13:00:00,34.93,35.01,34.92,34.92,28700.0,34.2896,34.3681,34.2798,34.2798,28700.0
2014-07-17 13:30:00,34.93,34.94,34.9,34.93,29200.0,34.2896,34.2994,34.2602,34.2896,29200.0
2014-07-17 14:00:00,34.93,34.93,34.81,34.85,126600.0,34.2896,34.2896,34.1718,34.2111,126600.0
2014-07-17 14:30:00,34.86,34.91,34.84,34.86,54300.0,34.2209,34.27,34.2013,34.2209,54300.0
2014-07-17 15:00:00,34.86,34.86,34.64,34.67,118600.0,34.2209,34.2209,34.0049,34.0344,118600.0
2014-07-17 15:30:00,34.67,34.68,34.57,34.65,265200.0,34.0344,34.0442,33.9362,34.0147,265200.0
2014-07-18 09:30:00,34.73,34.8,34.63,34.75,106100.0,34.0933,34.162,33.9951,34.1129,106100.0
2014-07-18 10:00:00,34.76,34.9,34.76,34.87,49300.0,34.1227,34.2602,34.1227,34.2307,49300.0
2014-07-18 10:30:00,34.88,34.98,34.8,34.97,51600.0,34.2405,34.3387,34.162,34.3289,51600.0
2014-07-18 11:00:00,34.98,34.98,34.91,34.93,42500.0,34.3387,34.3387,34.27,34.2896,42500.0
2014-07-18 11:30:00,34.93,35.0,34.93,34.94,24800.0,34.2896,34.3583,34.2896,34.2994,24800.0
2014-07-18 12:00:00,34.94,35.01,34.94,34.98,70600.0,34.2994,34.3681,34.2994,34.3387,70600.0
2014-07-18 12:30:00,34.99,35.08,34.99,35.03,105900.0,34.3485,34.4369,34.3485,34.3878,105900.0
2014-07-18 13:00:00,35.02,35.02,34.96,34.96,53100.0,34.378,34.378,34.3191,34.3191,53100.0
2014-07-18 13:30:00,34.95,35.01,34.93,35.0,38700.0,34.3092,34.3681,34.2896,34.3583,38700.0
2014-07-18 14:00:00,35.0,35.07,34.95,35.07,30200.0,34.3583,34.427,34.3092,34.427,30200.0
2014-07-18 14:30:00,35.08,35.11,35.05,35.06,41500.0,34.4369,34.4663,34.4074,34.4172,41500.0
2014-07-18 15:00:00,35.07,35.15,35.04,35.09,60300.0,34.427,34.5056,34.3976,34.4467,60300.0
2014-07-18 15:30:00,35.1,35.13,35.08,35.11,192500.0,34.4565,34.4859,34.4369,34.4663,192500.0
2014-07-21 09:30:00,35.01,35.07,34.84,35.06,66100.0,34.3681,34.427,34.2013,34.4172,66100.0
2014-07-21 10:00:00,35.07,35.11,34.96,35.01,36900.0,34.427,34.4663,34.3191,34.3681,36900.0
2014-07-21 10:30:00,35.03,35.05,34.93,35.0,45400.0,34.3878,34.4074,34.2896,34.3583,45400.0
2014-07-21 11:00:00,34.98,35.03,34.93,35.03,25800.0,34.3387,34.3878,34.2896,34.3878,25800.0
2014-07-21 11:30:00,35.02,35.1,35.01,35.08,36200.0,34.378,34.4565,34.3681,34.4369,36200.0
2014-07-21 12:00:00,35.09,35.12,35.04,35.11,28400.0,34.4467,34.4761,34.3976,34.4663,28400.0
2014-07-21 12:30:00,35.1,35.17,35.04,35.05,27800.0,34.4565,34.5252,34.3976,34.4074,27800.0
2014-07-21 13:00:00,35.04,35.17,35.02,35.17,48100.0,34.3976,34.5252,34.378,34.5252,48100.0
2014-07-21 13:30:00,35.16,35.24,35.15,35.2,26400.0,34.5154,34.5939,34.5056,34.5547,26400.0
2014-07-21 14:00:00,35.2,35.23,35.19,35.21,41400.0,34.5547,34.5841,34.5448,34.5645,41400.0
2014-07-21 14:30:00,35.21,35.23,35.17,35.19,40700.0,34.5645,34.5841,34.5252,34.5448,40700.0
2014-07-21 15:00:00,35.19,35.26,35.17,35.26,91500.0,34.5448,34.6136,34.5252,34.6136,91500.0
2014-07-21 15:30:00,35.26,35.26,35.17,35.18,167900.0,34.6136,34.6136,34.5252,34.535,167900.0
2014-07-22 09:30:00,35.27,35.52,35.24,35.45,85300.0,34.6234,34.8688,34.5939,34.8001,85300.0
2014-07-22 10:00:00,35.46,35.59,35.46,35.54,49300.0,34.8099,34.9375,34.8099,34.8884,49300.0
2014-07-22 10:30:00,35.54,35.66,35.52,35.65,71000.0,34.8884,35.0062,34.8688,34.9964,71000.0
2014-07-22 11:00:00,35.65,35.66,35.55,35.55,47500.0,34.9964,35.0062,34.8982,34.8982,47500.0
2014-07-22 11:30:00,35.55,35.65,35.55,35.61,34500.0,34.8982,34.9964,34.8982,34.9571,34500.0
2014-07-22 12:00:00,35.61,35.67,35.61,35.67,34000.0,34.9571,35.016,34.9571,35.016,34000.0
2014-07-22 12:30:00,35.67,35.68,35.58,35.58,51300.0,35.016,35.0259,34.9277,34.9277,51300.0
2014-07-22 13:00:00,35.58,35.61,35.55,35.55,29200.0,34.9277,34.9571,34.8982,34.8982,29200.0
2014-07-22 13:30:00,35.55,35.58,35.55,35.58,39500.0,34.8982,34.9277,34.8982,34.9277,39500.0
2014-07-22 14:00:00,35.57,35.61,35.56,35.61,39700.0,34.9179,34.9571,34.9081,34.9571,39700.0
2014-07-22 14:30:00,35.6,35.65,35.56,35.59,59500.0,34.9473,34.9964,34.9081,34.9375,59500.0
2014-07-22 15:00:00,35.59,35.6,35.56,35.59,64200.0,34.9375,34.9473,34.9081,34.9375,64200.0
2014-07-22 15:30:00,35.6,35.6,35.52,35.53,192500.0,34.9473,34.9473,34.8688,34.8786,192500.0
2014-07-23 09:30:00,35.5,35.64,35.17,35.17,98500.0,34.8492,34.9866,34.5252,34.5252,98500.0
2014-07-23 10:00:00,35.18,35.28,35.08,35.28,97000.0,34.535,34.6332,34.4369,34.6332,97000.0
2014-07-23 10:30:00,35.29,35.37,35.25,35.29,105100.0,34.643,34.7215,34.6037,34.643,105100.0
2014-07-23 11:00:00,35.29,35.38,35.27,35.27,71000.0,34.643,34.7314,34.6234,34.6234,71000.0
2014-07-23 11:30:00,35.27,35.35,35.27,35.32,82000.0,34.6234,34.7019,34.6234,34.6725,82000.0
2014-07-23 12:00:00,35.33,35.35,35.22,35.23,33900.0,34.6823,34.7019,34.5743,34.5841,33900.0
2014-07-23 12:30:00,35.23,35.24,35.12,35.15,115700.0,34.5841,34.5939,34.4761,34.5056,115700.0
2014-07-23 13:00:00,35.15,35.19,35.14,35.17,50000.0,34.5056,34.5448,34.4958,34.5252,50000.0
2014-07-23 13:30:00,35.18,35.21,35.16,35.18,36100.0,34.535,34.5645,34.5154,34.535,36100.0
2014-07-23 14:00:00,35.19,35.23,35.15,35.22,98200.0,34.5448,34.5841,34.5056,34.5743,98200.0
2014-07-23 14:30:00,35.22,35.25,35.21,35.25,43300.0,34.5743,34.6037,34.5645,34.6037,43300.0
2014-07-23 15:00:00,35.26,35.31,35.25,35.3,75600.0,34.6136,34.6626,34.6037,34.6528,75600.0
2014-07-23 15:30:00,35.31,35.36,35.3,35.34,128200.0,34.6626,34.7117,34.6528,34.6921,128200.0
2014-07-24 09:30:00,35.33,35.49,35.08,35.13,40100.0,34.6823,34.8393,34.4369,34.4859,40100.0
2014-07-24 10:00:00,35.13,35.13,34.98,35.02,141900.0,34.4859,34.4859,34.3387,34.378,141900.0
2014-07-24 10:30:00,35.01,35.04,34.99,35.02,23400.0,34.3681,34.3976,34.3485,34.378,23400.0
2014-07-24 11:00:00,35.02,35.03,35.0,35.02,70600.0,34.378,34.3878,34.3583,34.378,70600.0
2014-07-24 11:30:00,35.02,35.06,35.0,35.0,450300.0,34.378,34.4172,34.3583,34.3583,450300.0
2014-07-24 12:00:00,35.01,35.06,35.0,35.04,21800.0,34.3681,34.4172,34.3583,34.3976,21800.0
2014-07-24 12:30:00,35.04,35.06,35.02,35.04,19900.0,34.3976,34.4172,34.378,34.3976,19900.0
2014-07-24 13:00:00,35.03,35.03,34.92,35.02,48400.0,34.3878,34.3878,34.2798,34.378,48400.0
2014-07-24 13:30:00,35.01,35.05,34.97,35.05,34200.0,34.3681,34.4074,34.3289,34.4074,34200.0
2014-07-24 14:00:00,35.04,35.05,34.95,34.95,28700.0,34.3976,34.4074,34.3092,34.3092,28700.0
2014-07-24 14:30:00,34.95,34.95,34.84,34.85,48500.0,34.3092,34.3092,34.2013,34.2111,48500.0
2014-07-24 15:00:00,34.85,34.87,34.77,34.79,148700.0,34.2111,34.2307,34.1325,34.1522,148700.0
2014-07-24 15:30:00,34.79,34.99,34.79,34.97,205700.0,34.1522,34.3485,34.1522,34.3289,205700.0
2014-07-25 09:30:00,34.81,34.89,34.6,34.82,61100.0,34.1718,34.2503,33.9657,34.1816,61100.0
2014-07-25 10:00:00,34.83,34.95,34.8,34.92,63900.0,34.1914,34.3092,34.162,34.2798,63900.0
2014-07-25 10:30:00,34.92,34.94,34.87,34.9,38700.0,34.2798,34.2994,34.2307,34.2602,38700.0
2014-07-25 11:00:00,34.9,34.92,34.76,34.83,138100.0,34.2602,34.2798,34.1227,34.1914,138100.0
2014-07-25 11:30:00,34.83,34.88,34.83,34.86,38700.0,34.1914,34.2405,34.1914,34.2209,38700.0
2014-07-25 12:00:00,34.85,34.9,34.84,34.85,42500.0,34.2111,34.2602,34.2013,34.2111,42500.0
2014-07-25 12:30:00,34.85,34.9,34.84,34.88,44300.0,34.2111,34.2602,34.2013,34.2405,44300.0
2014-07-25 13:00:00,34.87,34.9,34.85,34.88,26100.0,34.2307,34.2602,34.2111,34.2405,26100.0
2014-07-25 13:30:00,34.89,34.92,34.84,34.84,38600.0,34.2503,34.2798,34.2013,34.2013,38600.0
2014-07-25 14:00:00,34.84,34.88,34.79,34.87,43300.0,34.2013,34.2405,34.1522,34.2307,43300.0
2014-07-25 14:30:00,34.87,34.89,34.81,34.84,108700.0,34.2307,34.2503,34.1718,34.2013,108700.0
2014-07-25 15:00:00,34.84,34.92,34.84,34.9,73300.0,34.2013,34.2798,34.2013,34.2602,73300.0
2014-07-25 15:30:00,34.9,34.95,34.88,34.9,199400.0,34.2602,34.3092,34.2405,34.2602,199400.0
2014-07-28 09:30:00,34.86,34.97,34.58,34.72,85100.0,34.2209,34.3289,33.946,34.0835,85100.0
2014-07-28 10:00:00,34.75,34.78,34.56,34.56,61700.0,34.1129,34.1424,33.9264,33.9264,61700.0
2014-07-28 10:30:00,34.55,34.63,34.45,34.57,125000.0,33.9166,33.9951,33.8184,33.9362,125000.0
2014-07-28 11:00:00,34.57,34.66,34.56,34.66,43500.0,33.9362,34.0246,33.9264,34.0246,43500.0
2014-07-28 11:30:00,34.66,34.69,34.59,34.63,52500.0,34.0246,34.054,33.9558,33.9951,52500.0
2014-07-28 12:00:00,34.64,34.7,34.64,34.67,33400.0,34.0049,34.0638,34.0049,34.0344,33400.0
2014-07-28 12:30:00,34.66,34.67,34.6,34.63,28900.0,34.0246,34.0344,33.9657,33.9951,28900.0
2014-07-28 13:00:00,34.63,34.82,34.61,34.82,48300.0,33.9951,34.1816,33.9755,34.1816,48300.0
2014-07-28 13:30:00,34.82,34.97,34.82,34.94,69400.0,34.1816,34.3289,34.1816,34.2994,69400.0
2014-07-28 14:00:00,34.94,34.98,34.92,34.92,34400.0,34.2994,34.3387,34.2798,34.2798,34400.0
2014-07-28 14:30:00,34.92,34.95,34.81,34.95,108700.0,34.2798,34.3092,34.1718,34.3092,108700.0
2014-07-28 15:00:00,34.95,35.02,34.95,34.96,82400.0,34.3092,34.378,34.3092,34.3191,82400.0
2014-07-28 15:30:00,34.96,35.0,34.94,34.97,228100.0,34.3191,34.3583,34.2994,34.3289,228100.0
2014-07-29 09:30:00,34.95,35.04,34.88,34.97,59400.0,34.3092,34.3976,34.2405,34.3289,59400.0
2014-07-29 10:00:00,34.98,35.06,34.96,35.02,61500.0,34.3387,34.4172,34.3191,34.378,61500.0
2014-07-29 10:30:00,35.02,35.05,34.88,34.88,27200.0,34.378,34.4074,34.2405,34.2405,27200.0
2014-07-29 11:00:00,34.88,34.89,34.66,34.66,50000.0,34.2405,34.2503,34.0246,34.0246,50000.0
2014-07-29 11:30:00,34.66,34.68,34.61,34.66,28700.0,34.0246,34.0442,33.9755,34.0246,28700.0
2014-07-29 12:00:00,34.67,34.71,34.61,34.71,21000.0,34.0344,34.0736,33.9755,34.0736,21000.0
2014-07-29 12:30:00,34.7,34.75,34.66,34.74,16600.0,34.0638,34.1129,34.0246,34.1031,16600.0
2014-07-29 13:00:00,34.74,34.75,34.66,34.71,22500.0,34.1031,34.1129,34.0246,34.0736,22500.0
2014-07-29 13:30:00,34.71,34.73,34.68,34.73,22100.0,34.0736,34.0933,34.0442,34.0933,22100.0
2014-07-29 14:00:00,34.73,34.74,34.55,34.59,53000.0,34.0933,34.1031,33.9166,33.9558,53000.0
2014-07-29 14:30:00,34.6,34.62,34.54,34.55,32700.0,33.9657,33.9853,33.9068,33.9166,32700.0
2014-07-29 15:00:00,34.55,34.57,34.51,34.52,73100.0,33.9166,33.9362,33.8773,33.8871,73100.0
2014-07-29 15:30:00,34.52,34.53,34.45,34.47,182000.0,33.8871,33.8969,33.8184,33.838,182000.0
2014-07-30 09:30:00,34.6,34.72,34.46,34.48,59400.0,33.9657,34.0835,33.8282,33.8479,59400.0
2014-07-30 10:00:00,34.48,34.65,34.45,34.61,100000.0,33.8479,34.0147,33.8184,33.9755,100000.0
2014-07-30 10:30:00,34.6,34.65,34.55,34.63,85600.0,33.9657,34.0147,33.9166,33.9951,85600.0
2014-07-30 11:00:00,34.62,34.73,34.57,34.7,129900.0,33.9853,34.0933,33.9362,34.0638,129900.0
2014-07-30 11:30:00,34.69,34.77,34.58,34.58,100200.0,34.054,34.1325,33.946,33.946,100200.0
2014-07-30 12:00:00,34.58,34.6,34.49,34.6,58800.0,33.946,33.9657,33.8577,33.9657,58800.0
2014-07-30 12:30:00,34.6,34.68,34.59,34.63,53300.0,33.9657,34.0442,33.9558,33.9951,53300.0
2014-07-30 13:00:00,34.63,34.63,34.5,34.51,62000.0,33.9951,33.9951,33.8675,33.8773,62000.0
2014-07-30 13:30:00,34.51,34.66,34.5,34.61,110800.0,33.8773,34.0246,33.8675,33.9755,110800.0
2014-07-30 14:00:00,34.61,34.91,34.55,34.85,148600.0,33.9755,34.27,33.9166,34.2111,148600.0
2014-07-30 14:30:00,34.86,34.89,34.75,34.88,171200.0,34.2209,34.2503,34.1129,34.2405,171200.0
2014-07-30 15:00:00,34.87,34.92,34.7,34.76,262800.0,34.2307,34.2798,34.0638,34.1227,262800.0
2014-07-30 15:30:00,34.77,35.01,34.77,34.98,508800.0,34.1325,34.3681,34.1325,34.3387,508800.0
2014-07-31 09:30:00,34.59,35.42,34.25,34.57,217500.0,33.9558,34.7706,33.6221,33.9362,217500.0
2014-07-31 10:00:00,34.55,34.55,34.14,34.16,140200.0,33.9166,33.9166,33.5141,33.5337,140200.0
2014-07-31 10:30:00,34.17,34.17,33.99,34.0,290200.0,33.5435,33.5435,33.3668,33.3767,290200.0
2014-07-31 11:00:00,34.0,34.05,33.88,33.91,331000.0,33.3767,33.4257,33.2589,33.2883,331000.0
2014-07-31 11:30:00,33.91,33.91,33.78,33.81,339200.0,33.2883,33.2883,33.1607,33.1901,339200.0
2014-07-31 12:00:00,33.8,33.86,33.8,33.8,199100.0,33.1803,33.2392,33.1803,33.1803,199100.0
2014-07-31 12:30:00,33.8,34.04,33.8,33.92,186300.0,33.1803,33.4159,33.1803,33.2981,186300.0
2014-07-31 13:00:00,33.92,33.95,33.73,33.9,112400.0,33.2981,33.3276,33.1116,33.2785,112400.0
2014-07-31 13:30:00,33.9,34.01,33.88,33.9,303400.0,33.2785,33.3865,33.2589,33.2785,303400.0
2014-07-31 14:00:00,33.91,33.97,33.77,33.8,102600.0,33.2883,33.3472,33.1509,33.1803,102600.0
2014-07-31 14:30:00,33.8,33.8,33.53,33.56,252700.0,33.1803,33.1803,32.9153,32.9447,252700.0
2014-07-31 15:00:00,33.56,33.58,33.35,33.46,373800.0,32.9447,32.9644,32.7386,32.8466,373800.0
2014-07-31 15:30:00,33.46,33.54,33.38,33.48,560600.0,32.8466,32.9251,32.768,32.8662,560600.0
2014-08-01 09:30:00,33.52,34.22,33.51,34.11,239700.0,32.9055,33.5926,32.8956,33.4846,239700.0
2014-08-01 10:00:00,34.11,34.23,33.73,33.74,182700.0,33.4846,33.6024,33.1116,33.1214,182700.0
2014-08-01 10:30:00,33.74,33.94,33.7,33.83,105800.0,33.1214,33.3178,33.0822,33.2098,105800.0
2014-08-01 11:00:00,33.83,33.83,33.61,33.65,70000.0,33.2098,33.2098,32.9938,33.0331,70000.0
2014-08-01 11:30:00,33.65,33.67,33.41,33.42,73000.0,33.0331,33.0527,32.7975,32.8073,73000.0
2014-08-01 12:00:00,33.43,33.66,33.43,33.61,49200.0,32.8171,33.0429,32.8171,32.9938,49200.0
2014-08-01 12:30:00,33.62,33.66,33.54,33.63,45000.0,33.0036,33.0429,32.9251,33.0134,45000.0
2014-08-01 13:00:00,33.63,33.79,33.56,33.79,47900.0,33.0134,33.1705,32.9447,33.1705,47900.0
2014-08-01 13:30:00,33.79,33.89,33.72,33.89,63900.0,33.1705,33.2687,33.1018,33.2687,63900.0
2014-08-01 14:00:00,33.88,33.95,33.8,33.88,65700.0,33.2589,33.3276,33.1803,33.2589,65700.0
2014-08-01 14:30:00,33.89,33.93,33.85,33.9,62100.0,33.2687,33.3079,33.2294,33.2785,62100.0
2014-08-01 15:00:00,33.9,33.95,33.85,33.86,88100.0,33.2785,33.3276,33.2294,33.2392,88100.0
2014-08-01 15:30:00,33.86,33.9,33.79,33.83,221500.0,33.2392,33.2785,33.1705,33.2098,221500.0
2014-08-04 09:30:00,33.82,34.06,33.74,33.88,87400.0,33.2,33.4356,33.1214,33.2589,87400.0
2014-08-04 10:00:00,33.88,33.97,33.78,33.87,53300.0,33.2589,33.3472,33.1607,33.249,53300.0
2014-08-04 10:30:00,33.87,33.9,33.58,33.64,45500.0,33.249,33.2785,32.9644,33.0233,45500.0
2014-08-04 11:00:00,33.63,33.79,33.6,33.79,41100.0,33.0134,33.1705,32.984,33.1705,41100.0
2014-08-04 11:30:00,33.79,33.81,33.68,33.72,49600.0,33.1705,33.1901,33.0625,33.1018,49600.0
2014-08-04 12:00:00,33.71,33.81,33.68,33.81,28200.0,33.092,33.1901,33.0625,33.1901,28200.0
2014-08-04 12:30:00,33.8,33.84,33.78,33.82,22400.0,33.1803,33.2196,33.1607,33.2,22400.0
2014-08-04 13:00:00,33.81,33.83,33.77,33.8,33200.0,33.1901,33.2098,33.1509,33.1803,33200.0
2014-08-04 13:30:00,33.8,33.9,33.8,33.88,33600.0,33.1803,33.2785,33.1803,33.2589,33600.0
2014-08-04 14:00:00,33.89,33.91,33.83,33.83,36400.0,33.2687,33.2883,33.2098,33.2098,36400.0
2014-08-04 14:30:00,33.83,33.9,33.82,33.84,88100.0,33.2098,33.2785,33.2,33.2196,88100.0
2014-08-04 15:00:00,33.84,33.95,33.83,33.94,48300.0,33.2196,33.3276,33.2098,33.3178,48300.0
2014-08-04 15:30:00,33.95,33.99,33.93,33.94,188500.0,33.3276,33.3668,33.3079,33.3178,188500.0
2014-08-05 09:30:00,33.81,33.97,33.75,33.8,97200.0,33.1901,33.3472,33.1312,33.1803,97200.0
2014-08-05 10:00:00,33.81,33.85,33.68,33.78,93100.0,33.1901,33.2294,33.0625,33.1607,93100.0
2014-08-05 10:30:00,33.78,33.86,33.76,33.8,77800.0,33.1607,33.2392,33.1411,33.1803,77800.0
2014-08-05 11:00:00,33.8,33.84,33.72,33.76,67000.0,33.1803,33.2196,33.1018,33.1411,67000.0
2014-08-05 11:30:00,33.76,33.81,33.67,33.68,40400.0,33.1411,33.1901,33.0527,33.0625,40400.0
2014-08-05 12:00:00,33.68,33.72,33.53,33.57,45200.0,33.0625,33.1018,32.9153,32.9545,45200.0
2014-08-05 12:30:00,33.57,33.59,33.5,33.57,62900.0,32.9545,32.9742,32.8858,32.9545,62900.0
2014-08-05 13:00:00,33.58,33.64,33.54,33.62,54900.0,32.9644,33.0233,32.9251,33.0036,54900.0
2014-08-05 13:30:00,33.62,33.63,33.29,33.36,106200.0,33.0036,33.0134,32.6797,32.7484,106200.0
2014-08-05 14:00:00,33.36,33.37,33.21,33.31,143700.0,32.7484,32.7582,32.6011,32.6993,143700.0
2014-08-05 14:30:00,33.31,33.42,33.28,33.34,185200.0,32.6993,32.8073,32.6699,32.7288,185200.0
2014-08-05 15:00:00,33.33,33.34,33.12,33.12,332500.0,32.7189,32.7288,32.5128,32.5128,332500.0
2014-08-05 15:30:00,33.13,33.26,33.11,33.18,569300.0,32.5226,32.6502,32.503,32.5717,569300.0
2014-08-06 09:30:00,33.04,33.04,32.86,32.91,148900.0,32.4343,32.4343,32.2576,32.3066,148900.0
2014-08-06 10:00:00,32.92,33.11,32.92,33.11,149000.0,32.3165,32.503,32.3165,32.503,149000.0
2014-08-06 10:30:00,33.12,33.32,33.07,33.32,102800.0,32.5128,32.7091,32.4637,32.7091,102800.0
2014-08-06 11:00:00,33.33,33.52,33.3,33.48,175800.0,32.7189,32.9055,32.6895,32.8662,175800.0
2014-08-06 11:30:00,33.48,33.63,33.48,33.58,121000.0,32.8662,33.0134,32.8662,32.9644,121000.0
2014-08-06 12:00:00,33.58,33.63,33.4,33.45,71600.0,32.9644,33.0134,32.7877,32.8367,71600.0
2014-08-06 12:30:00,33.45,33.55,33.38,33.4,61600.0,32.8367,32.9349,32.768,32.7877,61600.0
2014-08-06 13:00:00,33.4,33.5,33.35,33.44,73300.0,32.7877,32.8858,32.7386,32.8269,73300.0
2014-08-06 13:30:00,33.45,33.48,33.39,33.43,165100.0,32.8367,32.8662,32.7778,32.8171,165100.0
2014-08-06 14:00:00,33.42,33.57,33.42,33.57,107500.0,32.8073,32.9545,32.8073,32.9545,107500.0
2014-08-06 14:30:00,33.57,33.61,33.5,33.57,153600.0,32.9545,32.9938,32.8858,32.9545,153600.0
2014-08-06 15:00:00,33.56,33.61,33.53,33.54,158300.0,32.9447,32.9938,32.9153,32.9251,158300.0
2014-08-06 15:30:00,33.53,33.61,33.49,33.58,379300.0,32.9153,32.9938,32.876,32.9644,379300.0
2014-08-07 09:30:00,33.82,33.83,33.26,33.4,78300.0,33.2,33.2098,32.6502,32.7877,78300.0
2014-08-07 10:00:00,33.43,33.46,33.36,33.41,42200.0,32.8171,32.8466,32.7484,32.7975,42200.0
2014-08-07 10:30:00,33.41,33.46,33.36,33.42,74000.0,32.7975,32.8466,32.7484,32.8073,74000.0
2014-08-07 11:00:00,33.41,33.41,33.27,33.33,65900.0,32.7975,32.7975,32.66,32.7189,65900.0
2014-08-07 11:30:00,33.34,33.35,33.16,33.22,44100.0,32.7288,32.7386,32.5521,32.611,44100.0
2014-08-07 12:00:00,33.22,33.32,33.19,33.27,38600.0,32.611,32.7091,32.5815,32.66,38600.0
2014-08-07 12:30:00,33.26,33.3,33.23,33.25,48100.0,32.6502,32.6895,32.6208,32.6404,48100.0
2014-08-07 13:00:00,33.25,33.43,33.25,33.39,96400.0,32.6404,32.8171,32.6404,32.7778,96400.0
2014-08-07 13:30:00,33.39,33.42,33.34,33.38,70700.0,32.7778,32.8073,32.7288,32.768,70700.0
2014-08-07 14:00:00,33.37,33.41,33.33,33.35,76200.0,32.7582,32.7975,32.7189,32.7386,76200.0
2014-08-07 14:30:00,33.34,33.36,33.29,33.32,91500.0,32.7288,32.7484,32.6797,32.7091,91500.0
2014-08-07 15:00:00,33.32,33.36,33.22,33.26,107700.0,32.7091,32.7484,32.611,32.6502,107700.0
2014-08-07 15:30:00,33.27,33.42,33.24,33.36,266600.0,32.66,32.8073,32.6306,32.7484,266600.0
2014-08-08 09:30:00,33.35,33.59,33.15,33.3,138700.0,32.7386,32.9742,32.5422,32.6895,138700.0
2014-08-08 10:00:00,33.3,33.37,33.27,33.34,82800.0,32.6895,32.7582,32.66,32.7288,82800.0
2014-08-08 10:30:00,33.32,33.47,33.3,33.44,40100.0,32.7091,32.8564,32.6895,32.8269,40100.0
2014-08-08 11:00:00,33.44,33.63,33.44,33.62,69000.0,32.8269,33.0134,32.8269,33.0036,69000.0
2014-08-08 11:30:00,33.62,33.71,33.62,33.71,118900.0,33.0036,33.092,33.0036,33.092,118900.0
2014-08-08 12:00:00,33.7,33.74,33.69,33.69,51800.0,33.0822,33.1214,33.0723,33.0723,51800.0
2014-08-08 12:30:00,33.69,33.7,33.65,33.65,23800.0,33.0723,33.0822,33.0331,33.0331,23800.0
2014-08-08 13:00:00,33.63,33.85,33.6,33.84,117900.0,33.0134,33.2294,32.984,33.2196,117900.0
2014-08-08 13:30:00,33.83,33.85,33.77,33.8,39900.0,33.2098,33.2294,33.1509,33.1803,39900.0
2014-08-08 14:00:00,33.79,33.86,33.77,33.8,42400.0,33.1705,33.2392,33.1509,33.1803,42400.0
2014-08-08 14:30:00,33.79,33.81,33.68,33.69,67600.0,33.1705,33.1901,33.0625,33.0723,67600.0
2014-08-08 15:00:00,33.69,33.8,33.69,33.8,57200.0,33.0723,33.1803,33.0723,33.1803,57200.0
2014-08-08 15:30:00,33.8,33.81,33.74,33.76,213900.0,33.1803,33.1901,33.1214,33.1411,213900.0
2014-08-11 09:30:00,33.97,34.97,33.97,34.75,354100.0,33.3472,34.3289,33.3472,34.1129,354100.0
2014-08-11 10:00:00,34.76,34.96,34.69,34.88,209400.0,34.1227,34.3191,34.054,34.2405,209400.0
2014-08-11 10:30:00,34.88,34.91,34.8,34.9,106300.0,34.2405,34.27,34.162,34.2602,106300.0
2014-08-11 11:00:00,34.9,35.03,34.83,34.92,87300.0,34.2602,34.3878,34.1914,34.2798,87300.0
2014-08-11 11:30:00,34.92,35.05,34.92,35.0,64000.0,34.2798,34.4074,34.2798,34.3583,64000.0
2014-08-11 12:00:00,34.99,35.0,34.91,34.98,61100.0,34.3485,34.3583,34.27,34.3387,61100.0
2014-08-11 12:30:00,34.98,35.04,34.97,35.0,64000.0,34.3387,34.3976,34.3289,34.3583,64000.0
2014-08-11 13:00:00,35.0,35.01,34.94,34.95,48500.0,34.3583,34.3681,34.2994,34.3092,48500.0
2014-08-11 13:30:00,34.95,34.97,34.9,34.92,114300.0,34.3092,34.3289,34.2602,34.2798,114300.0
2014-08-11 14:00:00,34.91,34.94,34.73,34.73,204600.0,34.27,34.2994,34.0933,34.0933,204600.0
2014-08-11 14:30:00,34.73,34.8,34.65,34.65,149200.0,34.0933,34.162,34.0147,34.0147,149200.0
2014-08-11 15:00:00,34.65,34.71,34.61,34.61,150200.0,34.0147,34.0736,33.9755,33.9755,150200.0
2014-08-11 15:30:00,34.61,34.69,34.58,34.64,195400.0,33.9755,34.054,33.946,34.0049,195400.0
2014-08-12 09:30:00,34.65,34.96,34.65,34.86,77400.0,34.0147,34.3191,34.0147,34.2209,77400.0
2014-08-12 10:00:00,34.87,34.92,34.79,34.86,88700.0,34.2307,34.2798,34.1522,34.2209,88700.0
2014-08-12 10:30:00,34.86,34.88,34.74,34.76,50700.0,34.2209,34.2405,34.1031,34.1227,50700.0
2014-08-12 11:00:00,34.75,34.75,34.63,34.66,47700.0,34.1129,34.1129,33.9951,34.0246,47700.0
2014-08-12 11:30:00,34.67,34.67,34.57,34.6,29600.0,34.0344,34.0344,33.9362,33.9657,29600.0
2014-08-12 12:00:00,34.6,34.61,34.57,34.59,29800.0,33.9657,33.9755,33.9362,33.9558,29800.0
2014-08-12 12:30:00,34.58,34.69,34.58,34.64,44500.0,33.946,34.054,33.946,34.0049,44500.0
2014-08-12 13:00:00,34.64,34.69,34.61,34.63,47000.0,34.0049,34.054,33.9755,33.9951,47000.0
2014-08-12 13:30:00,34.62,34.62,34.51,34.55,37600.0,33.9853,33.9853,33.8773,33.9166,37600.0
2014-08-12 14:00:00,34.55,34.55,34.41,34.46,84600.0,33.9166,33.9166,33.7791,33.8282,84600.0
2014-08-12 14:30:00,34.45,34.54,34.44,34.53,68700.0,33.8184,33.9068,33.8086,33.8969,68700.0
2014-08-12 15:00:00,34.52,34.57,34.48,34.53,86100.0,33.8871,33.9362,33.8479,33.8969,86100.0
2014-08-12 15:30:00,34.52,34.62,34.52,34.61,140100.0,33.8871,33.9853,33.8871,33.9755,140100.0
2014-08-13 09:30:00,34.8,34.87,34.62,34.63,44900.0,34.162,34.2307,33.9853,33.9951,44900.0
2014-08-13 10:00:00,34.63,34.68,34.55,34.64,29200.0,33.9951,34.0442,33.9166,34.0049,29200.0
2014-08-13 10:30:00,34.65,34.74,34.62,34.74,38100.0,34.0147,34.1031,33.9853,34.1031,38100.0
2014-08-13 11:00:00,34.75,34.92,34.75,34.89,47300.0,34.1129,34.2798,34.1129,34.2503,47300.0
2014-08-13 11:30:00,34.88,34.88,34.76,34.86,74900.0,34.2405,34.2405,34.1227,34.2209,74900.0
2014-08-13 12:00:00,34.86,34.87,34.81,34.85,83100.0,34.2209,34.2307,34.1718,34.2111,83100.0
2014-08-13 12:30:00,34.86,34.91,34.84,34.9,45800.0,34.2209,34.27,34.2013,34.2602,45800.0
2014-08-13 13:00:00,34.89,34.92,34.83,34.89,99500.0,34.2503,34.2798,34.1914,34.2503,99500.0
2014-08-13 13:30:00,34.88,34.94,34.87,34.88,62600.0,34.2405,34.2994,34.2307,34.2405,62600.0
2014-08-13 14:00:00,34.87,34.9,34.85,34.85,83500.0,34.2307,34.2602,34.2111,34.2111,83500.0
2014-08-13 14:30:00,34.85,34.88,34.85,34.88,36300.0,34.2111,34.2405,34.2111,34.2405,36300.0
2014-08-13 15:00:00,34.87,34.91,34.85,34.85,64500.0,34.2307,34.27,34.2111,34.2111,64500.0
2014-08-13 15:30:00,34.86,34.88,34.84,34.87,163100.0,34.2209,34.2405,34.2013,34.2307,163100.0
2014-08-14 09:30:00,34.99,35.02,34.87,34.97,65000.0,34.3485,34.378,34.2307,34.3289,65000.0
2014-08-14 10:00:00,34.97,35.0,34.89,34.9,133200.0,34.3289,34.3583,34.2503,34.2602,133200.0
2014-08-14 10:30:00,34.9,34.91,34.85,34.91,67200.0,34.2602,34.27,34.2111,34.27,67200.0
2014-08-14 11:00:00,34.91,34.91,34.85,34.89,55000.0,34.27,34.27,34.2111,34.2503,55000.0
2014-08-14 11:30:00,34.9,34.93,34.89,34.93,42800.0,34.2602,34.2896,34.2503,34.2896,42800.0
2014-08-14 12:00:00,34.93,34.95,34.9,34.95,109300.0,34.2896,34.3092,34.2602,34.3092,109300.0
2014-08-14 12:30:00,34.95,35.06,34.95,35.06,36400.0,34.3092,34.4172,34.3092,34.4172,36400.0
2014-08-14 13:00:00,35.06,35.14,35.06,35.12,34000.0,34.4172,34.4958,34.4172,34.4761,34000.0
2014-08-14 13:30:00,35.11,35.12,34.98,35.05,186200.0,34.4663,34.4761,34.3387,34.4074,186200.0
2014-08-14 14:00:00,35.05,35.08,35.01,35.04,118700.0,34.4074,34.4369,34.3681,34.3976,118700.0
2014-08-14 14:30:00,35.04,35.06,35.0,35.02,90500.0,34.3976,34.4172,34.3583,34.378,90500.0
2014-08-14 15:00:00,35.03,35.04,34.96,34.98,159600.0,34.3878,34.3976,34.3191,34.3387,159600.0
2014-08-14 15:30:00,34.98,35.0,34.96,34.97,190800.0,34.3387,34.3583,34.3191,34.3289,190800.0
2014-08-15 09:30:00,35.11,35.3,35.09,35.22,129600.0,34.4663,34.6528,34.4467,34.5743,129600.0
2014-08-15 10:00:00,35.23,35.25,35.17,35.21,64000.0,34.5841,34.6037,34.5252,34.5645,64000.0
2014-08-15 10:30:00,35.22,35.25,34.75,34.86,62100.0,34.5743,34.6037,34.1129,34.2209,62100.0
2014-08-15 11:00:00,34.84,34.9,34.78,34.82,41700.0,34.2013,34.2602,34.1424,34.1816,41700.0
2014-08-15 11:30:00,34.83,34.84,34.6,34.69,37000.0,34.1914,34.2013,33.9657,34.054,37000.0
2014-08-15 12:00:00,34.67,34.72,34.61,34.69,53800.0,34.0344,34.0835,33.9755,34.054,53800.0
2014-08-15 12:30:00,34.68,34.73,34.65,34.66,25800.0,34.0442,34.0933,34.0147,34.0246,25800.0
2014-08-15 13:00:00,34.65,34.66,34.56,34.59,47500.0,34.0147,34.0246,33.9264,33.9558,47500.0
2014-08-15 13:30:00,34.58,34.59,34.51,34.52,47300.0,33.946,33.9558,33.8773,33.8871,47300.0
2014-08-15 14:00:00,34.52,34.73,34.52,34.71,45700.0,33.8871,34.0933,33.8871,34.0736,45700.0
2014-08-15 14:30:00,34.71,34.74,34.63,34.63,79500.0,34.0736,34.1031,33.9951,33.9951,79500.0
2014-08-15 15:00:00,34.63,34.66,34.57,34.59,116900.0,33.9951,34.0246,33.9362,33.9558,116900.0
2014-08-15 15:30:00,34.59,34.67,34.58,34.6,281900.0,33.9558,34.0344,33.946,33.9657,281900.0
2014-08-18 09:30:00,34.81,35.11,34.81,35.11,99100.0,34.1718,34.4663,34.1718,34.4663,99100.0
2014-08-18 10:00:00,35.11,35.13,35.02,35.09,64300.0,34.4663,34.4859,34.378,34.4467,64300.0
2014-08-18 10:30:00,35.1,35.23,35.09,35.23,45100.0,34.4565,34.5841,34.4467,34.5841,45100.0
2014-08-18 11:00:00,35.23,35.25,35.12,35.15,46100.0,34.5841,34.6037,34.4761,34.5056,46100.0
2014-08-18 11:30:00,35.14,35.19,35.12,35.13,27000.0,34.4958,34.5448,34.4761,34.4859,27000.0
2014-08-18 12:00:00,35.14,35.21,35.14,35.14,65600.0,34.4958,34.5645,34.4958,34.4958,65600.0
2014-08-18 12:30:00,35.14,35.14,35.04,35.06,34200.0,34.4958,34.4958,34.3976,34.4172,34200.0
2014-08-18 13:00:00,35.07,35.09,35.02,35.05,30200.0,34.427,34.4467,34.378,34.4074,30200.0
2014-08-18 13:30:00,35.04,35.07,35.0,35.01,49300.0,34.3976,34.427,34.3583,34.3681,49300.0
2014-08-18 14:00:00,35.02,35.03,34.98,35.03,33800.0,34.378,34.3878,34.3387,34.3878,33800.0
2014-08-18 14:30:00,35.04,35.09,35.01,35.09,41700.0,34.3976,34.4467,34.3681,34.4467,41700.0
2014-08-18 15:00:00,35.09,35.11,35.06,35.09,66200.0,34.4467,34.4663,34.4172,34.4467,66200.0
2014-08-18 15:30:00,35.09,35.16,35.07,35.13,153500.0,34.4467,34.5154,34.427,34.4859,153500.0
2014-08-19 09:30:00,35.18,35.35,35.18,35.32,72900.0,34.535,34.7019,34.535,34.6725,72900.0
2014-08-19 10:00:00,35.33,35.42,35.33,35.39,62600.0,34.6823,34.7706,34.6823,34.7412,62600.0
2014-08-19 10:30:00,35.39,35.4,35.28,35.35,60800.0,34.7412,34.751,34.6332,34.7019,60800.0
2014-08-19 11:00:00,35.35,35.36,35.31,35.33,45300.0,34.7019,34.7117,34.6626,34.6823,45300.0
2014-08-19 11:30:00,35.33,35.39,35.29,35.35,80700.0,34.6823,34.7412,34.643,34.7019,80700.0
2014-08-19 12:00:00,35.35,35.38,35.31,35.34,39600.0,34.7019,34.7314,34.6626,34.6921,39600.0
2014-08-19 12:30:00,35.34,35.34,35.28,35.32,32000.0,34.6921,34.6921,34.6332,34.6725,32000.0
2014-08-19 13:00:00,35.31,35.32,35.27,35.27,45800.0,34.6626,34.6725,34.6234,34.6234,45800.0
2014-08-19 13:30:00,35.27,35.32,35.27,35.29,51100.0,34.6234,34.6725,34.6234,34.643,51100.0
2014-08-19 14:00:00,35.3,35.36,35.27,35.35,40900.0,34.6528,34.7117,34.6234,34.7019,40900.0
2014-08-19 14:30:00,35.34,35.37,35.34,35.37,54500.0,34.6921,34.7215,34.6921,34.7215,54500.0
2014-08-19 15:00:00,35.36,35.37,35.31,35.33,42800.0,34.7117,34.7215,34.6626,34.6823,42800.0
2014-08-19 15:30:00,35.33,35.34,35.31,35.32,136100.0,34.6823,34.6921,34.6626,34.6725,136100.0
2014-08-20 09:30:00,35.31,35.58,35.3,35.5,55700.0,34.6626,34.9277,34.6528,34.8492,55700.0
2014-08-20 10:00:00,35.49,35.49,35.21,35.26,76500.0,34.8393,34.8393,34.5645,34.6136,76500.0
2014-08-20 10:30:00,35.26,35.28,35.16,35.16,55000.0,34.6136,34.6332,34.5154,34.5154,55000.0
2014-08-20 11:00:00,35.17,35.23,35.14,35.17,47100.0,34.5252,34.5841,34.4958,34.5252,47100.0
2014-08-20 11:30:00,35.17,35.26,35.17,35.24,61700.0,34.5252,34.6136,34.5252,34.5939,61700.0
2014-08-20 12:00:00,35.23,35.25,35.22,35.23,83400.0,34.5841,34.6037,34.5743,34.5841,83400.0
2014-08-20 12:30:00,35.23,35.25,35.17,35.18,75600.0,34.5841,34.6037,34.5252,34.535,75600.0
2014-08-20 13:00:00,35.18,35.25,35.17,35.21,86600.0,34.535,34.6037,34.5252,34.5645,86600.0
2014-08-20 13:30:00,35.21,35.22,35.16,35.18,61100.0,34.5645,34.5743,34.5154,34.535,61100.0
2014-08-20 14:00:00,35.18,35.19,35.04,35.13,120900.0,34.535,34.5448,34.3976,34.4859,120900.0
2014-08-20 14:30:00,35.13,35.2,35.12,35.19,69200.0,34.4859,34.5547,34.4761,34.5448,69200.0
2014-08-20 15:00:00,35.19,35.21,35.14,35.18,155800.0,34.5448,34.5645,34.4958,34.535,155800.0
2014-08-20 15:30:00,35.18,35.24,35.15,35.18,298000.0,34.535,34.5939,34.5056,34.535,298000.0
2014-08-21 09:30:00,35.28,35.46,35.22,35.45,71700.0,34.6332,34.8099,34.5743,34.8001,71700.0
2014-08-21 10:00:00,35.46,35.53,35.33,35.45,82400.0,34.8099,34.8786,34.6823,34.8001,82400.0
2014-08-21 10:30:00,35.45,35.63,35.45,35.63,43900.0,34.8001,34.9768,34.8001,34.9768,43900.0
2014-08-21 11:00:00,35.63,35.7,35.62,35.69,35500.0,34.9768,35.0455,34.967,35.0357,35500.0
2014-08-21 11:30:00,35.69,35.81,35.68,35.79,70700.0,35.0357,35.1535,35.0259,35.1338,70700.0
2014-08-21 12:00:00,35.78,35.89,35.77,35.87,73200.0,35.124,35.232,35.1142,35.2124,73200.0
2014-08-21 12:30:00,35.88,35.96,35.87,35.89,75700.0,35.2222,35.3007,35.2124,35.232,75700.0
2014-08-21 13:00:00,35.9,35.91,35.84,35.88,49300.0,35.2418,35.2516,35.1829,35.2222,49300.0
2014-08-21 13:30:00,35.88,35.88,35.83,35.87,52100.0,35.2222,35.2222,35.1731,35.2124,52100.0
2014-08-21 14:00:00,35.87,35.95,35.87,35.95,93500.0,35.2124,35.2909,35.2124,35.2909,93500.0
2014-08-21 14:30:00,35.95,36.03,35.94,36.02,110100.0,35.2909,35.3694,35.2811,35.3596,110100.0
2014-08-21 15:00:00,36.02,36.03,35.99,36.02,103900.0,35.3596,35.3694,35.3302,35.3596,103900.0
2014-08-21 15:30:00,36.02,36.06,35.98,35.99,227200.0,35.3596,35.3989,35.3204,35.3302,227200.0
2014-08-22 09:30:00,35.96,36.12,35.87,36.1,125800.0,35.3007,35.4578,35.2124,35.4382,125800.0
2014-08-22 10:00:00,36.11,36.37,36.04,36.25,195300.0,35.448,35.7032,35.3793,35.5854,195300.0
2014-08-22 10:30:00,36.26,36.26,35.95,35.99,141400.0,35.5952,35.5952,35.2909,35.3302,141400.0
2014-08-22 11:00:00,35.98,36.11,35.95,36.08,53800.0,35.3204,35.448,35.2909,35.4185,53800.0
2014-08-22 11:30:00,36.09,36.18,36.07,36.16,81700.0,35.4283,35.5167,35.4087,35.4971,81700.0
2014-08-22 12:00:00,36.17,36.2,36.07,36.2,55000.0,35.5069,35.5363,35.4087,35.5363,55000.0
2014-08-22 12:30:00,36.2,36.23,36.18,36.21,29400.0,35.5363,35.5658,35.5167,35.5461,29400.0
2014-08-22 13:00:00,36.2,36.23,36.19,36.22,32200.0,35.5363,35.5658,35.5265,35.556,32200.0
2014-08-22 13:30:00,36.23,36.29,36.21,36.26,45900.0,35.5658,35.6247,35.5461,35.5952,45900.0
2014-08-22 14:00:00,36.27,36.32,36.23,36.3,58500.0,35.605,35.6541,35.5658,35.6345,58500.0
2014-08-22 14:30:00,36.3,36.3,36.25,36.26,61400.0,35.6345,35.6345,35.5854,35.5952,61400.0
2014-08-22 15:00:00,36.26,36.34,36.23,36.29,77200.0,35.5952,35.6738,35.5658,35.6247,77200.0
2014-08-22 15:30:00,36.29,36.29,36.19,36.2,163600.0,35.6247,35.6247,35.5265,35.5363,163600.0
2014-08-25 09:30:00,36.33,36.48,36.15,36.27,46300.0,35.6639,35.8112,35.4872,35.605,46300.0
2014-08-25 10:00:00,36.25,36.25,36.01,36.06,60200.0,35.5854,35.5854,35.3498,35.3989,60200.0
2014-08-25 10:30:00,36.05,36.12,36.03,36.1,58800.0,35.3891,35.4578,35.3694,35.4382,58800.0
2014-08-25 11:00:00,36.11,36.12,36.07,36.08,37900.0,35.448,35.4578,35.4087,35.4185,37900.0
2014-08-25 11:30:00,36.09,36.19,36.09,36.18,69000.0,35.4283,35.5265,35.4283,35.5167,69000.0
2014-08-25 12:00:00,36.17,36.17,36.07,36.08,52400.0,35.5069,35.5069,35.4087,35.4185,52400.0
2014-08-25 12:30:00,36.08,36.08,35.99,36.03,58200.0,35.4185,35.4185,35.3302,35.3694,58200.0
2014-08-25 13:00:00,36.03,36.14,36.02,36.14,41600.0,35.3694,35.4774,35.3596,35.4774,41600.0
2014-08-25 13:30:00,36.14,36.14,36.08,36.11,37000.0,35.4774,35.4774,35.4185,35.448,37000.0
2014-08-25 14:00:00,36.11,36.14,36.08,36.1,40300.0,35.448,35.4774,35.4185,35.4382,40300.0
2014-08-25 14:30:00,36.09,36.1,36.03,36.06,43500.0,35.4283,35.4382,35.3694,35.3989,43500.0
2014-08-25 15:00:00,36.06,36.06,36.01,36.03,47500.0,35.3989,35.3989,35.3498,35.3694,47500.0
2014-08-25 15:30:00,36.04,36.1,36.03,36.1,177600.0,35.3793,35.4382,35.3694,35.4382,177600.0
2014-08-26 09:30:00,36.1,36.29,36.1,36.18,61100.0,35.4382,35.6247,35.4382,35.5167,61100.0
2014-08-26 10:00:00,36.17,36.3,36.15,36.28,22900.0,35.5069,35.6345,35.4872,35.6149,22900.0
2014-08-26 10:30:00,36.28,36.45,36.28,36.42,45200.0,35.6149,35.7817,35.6149,35.7523,45200.0
2014-08-26 11:00:00,36.42,36.47,36.35,36.38,40600.0,35.7523,35.8014,35.6836,35.713,40600.0
2014-08-26 11:30:00,36.38,36.38,36.32,36.33,34700.0,35.713,35.713,35.6541,35.6639,34700.0
2014-08-26 12:00:00,36.33,36.36,36.33,36.34,30100.0,35.6639,35.6934,35.6639,35.6738,30100.0
2014-08-26 12:30:00,36.34,36.35,36.27,36.28,25800.0,35.6738,35.6836,35.605,35.6149,25800.0
2014-08-26 13:00:00,36.29,36.3,36.24,36.3,18800.0,35.6247,35.6345,35.5756,35.6345,18800.0
2014-08-26 13:30:00,36.3,36.34,36.24,36.33,35800.0,35.6345,35.6738,35.5756,35.6639,35800.0
2014-08-26 14:00:00,36.33,36.38,36.33,36.38,35900.0,35.6639,35.713,35.6639,35.713,35900.0
2014-08-26 14:30:00,36.38,36.42,36.36,36.39,57300.0,35.713,35.7523,35.6934,35.7228,57300.0
2014-08-26 15:00:00,36.4,36.4,36.28,36.29,69200.0,35.7327,35.7327,35.6149,35.6247,69200.0
2014-08-26 15:30:00,36.29,36.34,36.29,36.33,85600.0,35.6247,35.6738,35.6247,35.6639,85600.0
2014-08-27 09:30:00,36.28,36.32,36.08,36.09,45400.0,35.6149,35.6541,35.4185,35.4283,45400.0
2014-08-27 10:00:00,36.09,36.14,36.03,36.05,28900.0,35.4283,35.4774,35.3694,35.3891,28900.0
2014-08-27 10:30:00,36.05,36.08,36.01,36.06,21100.0,35.3891,35.4185,35.3498,35.3989,21100.0
2014-08-27 11:00:00,36.07,36.17,36.07,36.14,28700.0,35.4087,35.5069,35.4087,35.4774,28700.0
2014-08-27 11:30:00,36.12,36.17,36.07,36.13,34400.0,35.4578,35.5069,35.4087,35.4676,34400.0
2014-08-27 12:00:00,36.14,36.17,36.13,36.16,19800.0,35.4774,35.5069,35.4676,35.4971,19800.0
2014-08-27 12:30:00,36.15,36.17,36.12,36.12,20700.0,35.4872,35.5069,35.4578,35.4578,20700.0
2014-08-27 13:00:00,36.12,36.13,36.06,36.07,27200.0,35.4578,35.4676,35.3989,35.4087,27200.0
2014-08-27 13:30:00,36.07,36.08,36.05,36.07,21300.0,35.4087,35.4185,35.3891,35.4087,21300.0
2014-08-27 14:00:00,36.07,36.08,36.06,36.06,14000.0,35.4087,35.4185,35.3989,35.3989,14000.0
2014-08-27 14:30:00,36.07,36.07,35.99,36.0,39300.0,35.4087,35.4087,35.3302,35.34,39300.0
2014-08-27 15:00:00,36.0,36.08,35.99,36.07,41800.0,35.34,35.4185,35.3302,35.4087,41800.0
2014-08-27 15:30:00,36.07,36.16,36.06,36.15,129300.0,35.4087,35.4971,35.3989,35.4872,129300.0
2014-08-28 09:30:00,35.98,36.1,35.88,36.06,42600.0,35.3204,35.4382,35.2222,35.3989,42600.0
2014-08-28 10:00:00,36.07,36.08,35.9,35.91,33100.0,35.4087,35.4185,35.2418,35.2516,33100.0
2014-08-28 10:30:00,35.92,35.98,35.89,35.95,23900.0,35.2615,35.3204,35.232,35.2909,23900.0
2014-08-28 11:00:00,35.97,36.0,35.95,35.98,21100.0,35.3105,35.34,35.2909,35.3204,21100.0
2014-08-28 11:30:00,35.98,36.04,35.98,36.01,11100.0,35.3204,35.3793,35.3204,35.3498,11100.0
2014-08-28 12:00:00,36.02,36.04,36.0,36.01,18500.0,35.3596,35.3793,35.34,35.3498,18500.0
2014-08-28 12:30:00,36.02,36.03,36.0,36.01,22300.0,35.3596,35.3694,35.34,35.3498,22300.0
2014-08-28 13:00:00,36.02,36.05,36.01,36.05,23400.0,35.3596,35.3891,35.3498,35.3891,23400.0
2014-08-28 13:30:00,36.04,36.17,36.03,36.15,52300.0,35.3793,35.5069,35.3694,35.4872,52300.0
2014-08-28 14:00:00,36.14,36.16,36.12,36.13,25500.0,35.4774,35.4971,35.4578,35.4676,25500.0
2014-08-28 14:30:00,36.13,36.2,36.12,36.2,59700.0,35.4676,35.5363,35.4578,35.5363,59700.0
2014-08-28 15:00:00,36.18,36.29,36.18,36.23,146500.0,35.5167,35.6247,35.5167,35.5658,146500.0
2014-08-28 15:30:00,36.24,36.27,36.21,36.25,187400.0,35.5756,35.605,35.5461,35.5854,187400.0
2014-08-29 09:30:00,36.22,36.32,36.01,36.06,72000.0,35.556,35.6541,35.3498,35.3989,72000.0
2014-08-29 10:00:00,36.1,36.13,36.01,36.04,61100.0,35.4382,35.4676,35.3498,35.3793,61100.0
2014-08-29 10:30:00,36.03,36.26,36.02,36.26,28100.0,35.3694,35.5952,35.3596,35.5952,28100.0
2014-08-29 11:00:00,36.26,36.34,36.26,36.33,34800.0,35.5952,35.6738,35.5952,35.6639,34800.0
2014-08-29 11:30:00,36.34,36.41,36.33,36.33,40000.0,35.6738,35.7425,35.6639,35.6639,40000.0
2014-08-29 12:00:00,36.33,36.36,36.21,36.22,24500.0,35.6639,35.6934,35.5461,35.556,24500.0
2014-08-29 12:30:00,36.22,36.28,36.21,36.26,26500.0,35.556,35.6149,35.5461,35.5952,26500.0
2014-08-29 13:00:00,36.25,36.3,36.19,36.22,21300.0,35.5854,35.6345,35.5265,35.556,21300.0
2014-08-29 13:30:00,36.22,36.28,36.18,36.28,32500.0,35.556,35.6149,35.5167,35.6149,32500.0
2014-08-29 14:00:00,36.26,36.34,36.26,36.32,51900.0,35.5952,35.6738,35.5952,35.6541,51900.0
2014-08-29 14:30:00,36.32,36.32,36.24,36.25,29000.0,35.6541,35.6541,35.5756,35.5854,29000.0
2014-08-29 15:00:00,36.25,36.33,36.23,36.29,39200.0,35.5854,35.6639,35.5658,35.6247,39200.0
2014-08-29 15:30:00,36.3,36.36,36.29,36.35,159300.0,35.6345,35.6934,35.6247,35.6836,159300.0
2014-09-02 09:30:00,36.61,36.8,36.5,36.78,133100.0,35.9388,36.1253,35.8308,36.1057,133100.0
2014-09-02 10:00:00,36.79,37.11,36.75,37.1,203900.0,36.1155,36.4296,36.0762,36.4198,203900.0
2014-09-02 10:30:00,37.11,37.11,36.83,37.11,181100.0,36.4296,36.4296,36.1548,36.4296,181100.0
2014-09-02 11:00:00,37.11,37.12,36.9,36.91,129200.0,36.4296,36.4395,36.2235,36.2333,129200.0
2014-09-02 11:30:00,36.91,37.0,36.85,36.93,276100.0,36.2333,36.3217,36.1744,36.2529,276100.0
2014-09-02 12:00:00,36.93,37.03,36.86,37.02,110900.0,36.2529,36.3511,36.1842,36.3413,110900.0
2014-09-02 12:30:00,37.01,37.01,36.89,36.92,84000.0,36.3315,36.3315,36.2137,36.2431,84000.0
2014-09-02 13:00:00,36.91,36.93,36.88,36.89,64100.0,36.2333,36.2529,36.2039,36.2137,64100.0
2014-09-02 13:30:00,36.89,36.97,36.86,36.97,56600.0,36.2137,36.2922,36.1842,36.2922,56600.0
2014-09-02 14:00:00,36.97,37.05,36.96,37.02,75800.0,36.2922,36.3707,36.2824,36.3413,75800.0
2014-09-02 14:30:00,37.01,37.08,36.98,37.05,64200.0,36.3315,36.4002,36.302,36.3707,64200.0
2014-09-02 15:00:00,37.05,37.05,36.98,37.0,118600.0,36.3707,36.3707,36.302,36.3217,118600.0
2014-09-02 15:30:00,37.0,37.02,36.95,36.97,417300.0,36.3217,36.3413,36.2726,36.2922,417300.0
2014-09-03 09:30:00,37.22,37.49,37.05,37.3,130700.0,36.5376,36.8027,36.3707,36.6162,130700.0
2014-09-03 10:00:00,37.33,37.41,37.22,37.36,100000.0,36.6456,36.7241,36.5376,36.6751,100000.0
2014-09-03 10:30:00,37.38,37.44,37.35,37.37,75300.0,36.6947,36.7536,36.6652,36.6849,75300.0
2014-09-03 11:00:00,37.37,37.38,37.24,37.24,74000.0,36.6849,36.6947,36.5573,36.5573,74000.0
2014-09-03 11:30:00,37.23,37.26,37.21,37.21,58700.0,36.5474,36.5769,36.5278,36.5278,58700.0
2014-09-03 12:00:00,37.2,37.22,37.13,37.17,54600.0,36.518,36.5376,36.4493,36.4885,54600.0
2014-09-03 12:30:00,37.17,37.22,37.14,37.22,32700.0,36.4885,36.5376,36.4591,36.5376,32700.0
2014-09-03 13:00:00,37.22,37.32,37.2,37.3,53200.0,36.5376,36.6358,36.518,36.6162,53200.0
2014-09-03 13:30:00,37.28,37.29,37.19,37.27,55400.0,36.5965,36.6063,36.5082,36.5867,55400.0
2014-09-03 14:00:00,37.28,37.31,37.2,37.23,73200.0,36.5965,36.626,36.518,36.5474,73200.0
2014-09-03 14:30:00,37.24,37.31,37.24,37.27,75400.0,36.5573,36.626,36.5573,36.5867,75400.0
2014-09-03 15:00:00,37.27,37.27,37.21,37.23,111000.0,36.5867,36.5867,36.5278,36.5474,111000.0
2014-09-03 15:30:00,37.24,37.24,37.16,37.21,226300.0,36.5573,36.5573,36.4787,36.5278,226300.0
2014-09-04 09:30:00,37.2,37.43,37.17,37.25,72900.0,36.518,36.7438,36.4885,36.5671,72900.0
2014-09-04 10:00:00,37.25,37.4,37.24,37.37,38200.0,36.5671,36.7143,36.5573,36.6849,38200.0
2014-09-04 10:30:00,37.37,37.39,37.3,37.3,35000.0,36.6849,36.7045,36.6162,36.6162,35000.0
2014-09-04 11:00:00,37.3,37.34,37.24,37.24,33800.0,36.6162,36.6554,36.5573,36.5573,33800.0
2014-09-04 11:30:00,37.25,37.3,37.21,37.3,83500.0,36.5671,36.6162,36.5278,36.6162,83500.0
2014-09-04 12:00:00,37.3,37.35,37.29,37.3,27700.0,36.6162,36.6652,36.6063,36.6162,27700.0
2014-09-04 12:30:00,37.3,37.32,37.29,37.3,33300.0,36.6162,36.6358,36.6063,36.6162,33300.0
2014-09-04 13:00:00,37.3,37.37,37.29,37.31,25900.0,36.6162,36.6849,36.6063,36.626,25900.0
2014-09-04 13:30:00,37.31,37.31,37.27,37.28,38900.0,36.626,36.626,36.5867,36.5965,38900.0
2014-09-04 14:00:00,37.27,37.29,37.06,37.07,119700.0,36.5867,36.6063,36.3806,36.3904,119700.0
2014-09-04 14:30:00,37.06,37.06,36.96,36.97,52500.0,36.3806,36.3806,36.2824,36.2922,52500.0
2014-09-04 15:00:00,36.96,36.97,36.8,36.86,59400.0,36.2824,36.2922,36.1253,36.1842,59400.0
2014-09-04 15:30:00,36.86,36.92,36.8,36.92,116300.0,36.1842,36.2431,36.1253,36.2431,116300.0
2014-09-05 09:30:00,36.87,36.98,36.65,36.87,96000.0,36.194,36.302,35.9781,36.194,96000.0
2014-09-05 10:00:00,36.85,36.88,36.68,36.72,83100.0,36.1744,36.2039,36.0075,36.0468,83100.0
2014-09-05 10:30:00,36.71,36.77,36.65,36.73,50000.0,36.037,36.0959,35.9781,36.0566,50000.0
2014-09-05 11:00:00,36.73,36.83,36.71,36.77,52500.0,36.0566,36.1548,36.037,36.0959,52500.0
2014-09-05 11:30:00,36.78,36.88,36.77,36.88,30400.0,36.1057,36.2039,36.0959,36.2039,30400.0
2014-09-05 12:00:00,36.88,36.89,36.78,36.85,71600.0,36.2039,36.2137,36.1057,36.1744,71600.0
2014-09-05 12:30:00,36.86,36.93,36.85,36.88,61500.0,36.1842,36.2529,36.1744,36.2039,61500.0
2014-09-05 13:00:00,36.87,36.93,36.84,36.85,43200.0,36.194,36.2529,36.1646,36.1744,43200.0
2014-09-05 13:30:00,36.85,36.86,36.8,36.85,62700.0,36.1744,36.1842,36.1253,36.1744,62700.0
2014-09-05 14:00:00,36.84,36.95,36.84,36.94,39300.0,36.1646,36.2726,36.1646,36.2628,39300.0
2014-09-05 14:30:00,36.95,36.95,36.9,36.95,48900.0,36.2726,36.2726,36.2235,36.2726,48900.0
2014-09-05 15:00:00,36.95,36.98,36.92,36.94,50100.0,36.2726,36.302,36.2431,36.2628,50100.0
2014-09-05 15:30:00,36.93,37.04,36.91,37.01,114900.0,36.2529,36.3609,36.2333,36.3315,114900.0
2014-09-08 09:30:00,37.0,37.23,37.0,37.19,36500.0,36.3217,36.5474,36.3217,36.5082,36500.0
2014-09-08 10:00:00,37.19,37.23,37.04,37.04,34500.0,36.5082,36.5474,36.3609,36.3609,34500.0
2014-09-08 10:30:00,37.04,37.09,37.01,37.09,30700.0,36.3609,36.41,36.3315,36.41,30700.0
2014-09-08 11:00:00,37.08,37.15,37.05,37.12,43300.0,36.4002,36.4689,36.3707,36.4395,43300.0
2014-09-08 11:30:00,37.11,37.13,37.02,37.05,42200.0,36.4296,36.4493,36.3413,36.3707,42200.0
2014-09-08 12:00:00,37.04,37.12,37.04,37.12,25400.0,36.3609,36.4395,36.3609,36.4395,25400.0
2014-09-08 12:30:00,37.12,37.19,37.12,37.16,23000.0,36.4395,36.5082,36.4395,36.4787,23000.0
2014-09-08 13:00:00,37.16,37.17,37.03,37.03,33400.0,36.4787,36.4885,36.3511,36.3511,33400.0
2014-09-08 13:30:00,37.04,37.04,36.97,37.0,61800.0,36.3609,36.3609,36.2922,36.3217,61800.0
2014-09-08 14:00:00,36.99,37.02,36.96,36.99,42000.0,36.3118,36.3413,36.2824,36.3118,42000.0
2014-09-08 14:30:00,36.99,36.99,36.96,36.97,22600.0,36.3118,36.3118,36.2824,36.2922,22600.0
2014-09-08 15:00:00,36.98,37.11,36.96,37.11,48200.0,36.302,36.4296,36.2824,36.4296,48200.0
2014-09-08 15:30:00,37.11,37.16,37.09,37.11,112800.0,36.4296,36.4787,36.41,36.4296,112800.0
2014-09-09 09:30:00,37.03,37.13,36.9,37.0,25900.0,36.3511,36.4493,36.2235,36.3217,25900.0
2014-09-09 10:00:00,37.0,37.02,36.88,36.92,32400.0,36.3217,36.3413,36.2039,36.2431,32400.0
2014-09-09 10:30:00,36.95,36.98,36.82,36.95,26100.0,36.2726,36.302,36.145,36.2726,26100.0
2014-09-09 11:00:00,36.96,37.05,36.95,36.99,37300.0,36.2824,36.3707,36.2726,36.3118,37300.0
2014-09-09 11:30:00,36.99,37.03,36.95,37.0,21600.0,36.3118,36.3511,36.2726,36.3217,21600.0
2014-09-09 12:00:00,36.99,36.99,36.9,36.95,30100.0,36.3118,36.3118,36.2235,36.2726,30100.0
2014-09-09 12:30:00,36.96,36.97,36.89,36.9,17400.0,36.2824,36.2922,36.2137,36.2235,17400.0
2014-09-09 13:00:00,36.91,36.93,36.88,36.91,21900.0,36.2333,36.2529,36.2039,36.2333,21900.0
2014-09-09 13:30:00,36.91,37.1,36.9,37.08,25700.0,36.2333,36.4198,36.2235,36.4002,25700.0
2014-09-09 14:00:00,37.08,37.09,36.97,36.97,71400.0,36.4002,36.41,36.2922,36.2922,71400.0
2014-09-09 14:30:00,36.96,37.0,36.93,36.97,39100.0,36.2824,36.3217,36.2529,36.2922,39100.0
2014-09-09 15:00:00,36.96,36.98,36.79,36.84,59100.0,36.2824,36.302,36.1155,36.1646,59100.0
2014-09-09 15:30:00,36.85,36.9,36.83,36.89,143900.0,36.1744,36.2235,36.1548,36.2137,143900.0
2014-09-10 09:30:00,36.86,37.03,36.85,36.92,84700.0,36.1842,36.3511,36.1744,36.2431,84700.0
2014-09-10 10:00:00,36.91,36.91,36.75,36.82,27600.0,36.2333,36.2333,36.0762,36.145,27600.0
2014-09-10 10:30:00,36.81,36.82,36.69,36.78,31300.0,36.1351,36.145,36.0173,36.1057,31300.0
2014-09-10 11:00:00,36.77,36.97,36.76,36.86,59100.0,36.0959,36.2922,36.0861,36.1842,59100.0
2014-09-10 11:30:00,36.87,36.89,36.76,36.82,49300.0,36.194,36.2137,36.0861,36.145,49300.0
2014-09-10 12:00:00,36.81,36.9,36.77,36.86,35500.0,36.1351,36.2235,36.0959,36.1842,35500.0
2014-09-10 12:30:00,36.88,36.94,36.85,36.92,35400.0,36.2039,36.2628,36.1744,36.2431,35400.0
2014-09-10 13:00:00,36.93,37.08,36.93,36.98,41200.0,36.2529,36.4002,36.2529,36.302,41200.0
2014-09-10 13:30:00,36.98,36.99,36.91,36.91,43200.0,36.302,36.3118,36.2333,36.2333,43200.0
2014-09-10 14:00:00,36.91,36.96,36.89,36.89,44000.0,36.2333,36.2824,36.2137,36.2137,44000.0
2014-09-10 14:30:00,36.89,36.9,36.82,36.83,40800.0,36.2137,36.2235,36.145,36.1548,40800.0
2014-09-10 15:00:00,36.83,36.9,36.83,36.84,56000.0,36.1548,36.2235,36.1548,36.1646,56000.0
2014-09-10 15:30:00,36.84,36.92,36.83,36.9,102500.0,36.1646,36.2431,36.1548,36.2235,102500.0
2014-09-11 09:30:00,36.78,36.99,36.74,36.97,28000.0,36.1057,36.3118,36.0664,36.2922,28000.0
2014-09-11 10:00:00,36.98,37.05,36.91,36.99,30100.0,36.302,36.3707,36.2333,36.3118,30100.0
2014-09-11 10:30:00,36.98,37.06,36.95,37.05,70300.0,36.302,36.3806,36.2726,36.3707,70300.0
2014-09-11 11:00:00,37.05,37.19,37.05,37.14,39600.0,36.3707,36.5082,36.3707,36.4591,39600.0
2014-09-11 11:30:00,37.15,37.25,37.15,37.24,48200.0,36.4689,36.5671,36.4689,36.5573,48200.0
2014-09-11 12:00:00,37.24,37.26,37.19,37.22,32800.0,36.5573,36.5769,36.5082,36.5376,32800.0
2014-09-11 12:30:00,37.22,37.22,37.17,37.18,54400.0,36.5376,36.5376,36.4885,36.4984,54400.0
2014-09-11 13:00:00,37.18,37.18,37.04,37.08,28700.0,36.4984,36.4984,36.3609,36.4002,28700.0
2014-09-11 13:30:00,37.08,37.08,36.99,37.0,60500.0,36.4002,36.4002,36.3118,36.3217,60500.0
2014-09-11 14:00:00,37.0,37.13,37.0,37.13,47300.0,36.3217,36.4493,36.3217,36.4493,47300.0
2014-09-11 14:30:00,37.13,37.16,37.07,37.09,22300.0,36.4493,36.4787,36.3904,36.41,22300.0
2014-09-11 15:00:00,37.09,37.1,37.03,37.05,42400.0,36.41,36.4198,36.3511,36.3707,42400.0
2014-09-11 15:30:00,37.06,37.11,37.04,37.1,86000.0,36.3806,36.4296,36.3609,36.4198,86000.0
2014-09-12 09:30:00,37.01,37.03,36.74,36.76,36700.0,36.3315,36.3511,36.0664,36.0861,36700.0
2014-09-12 10:00:00,36.76,36.79,36.67,36.76,64800.0,36.0861,36.1155,35.9977,36.0861,64800.0
2014-09-12 10:30:00,36.75,36.85,36.71,36.81,50700.0,36.0762,36.1744,36.037,36.1351,50700.0
2014-09-12 11:00:00,36.81,36.81,36.74,36.79,43600.0,36.1351,36.1351,36.0664,36.1155,43600.0
2014-09-12 11:30:00,36.77,36.79,36.66,36.72,31000.0,36.0959,36.1155,35.9879,36.0468,31000.0
2014-09-12 12:00:00,36.71,36.76,36.65,36.67,24200.0,36.037,36.0861,35.9781,35.9977,24200.0
2014-09-12 12:30:00,36.67,36.67,36.56,36.67,25300.0,35.9977,35.9977,35.8897,35.9977,25300.0
2014-09-12 13:00:00,36.66,36.68,36.53,36.57,19700.0,35.9879,36.0075,35.8603,35.8995,19700.0
2014-09-12 13:30:00,36.57,36.61,36.53,36.56,45300.0,35.8995,35.9388,35.8603,35.8897,45300.0
2014-09-12 14:00:00,36.56,36.59,36.46,36.47,72600.0,35.8897,35.9192,35.7916,35.8014,72600.0
2014-09-12 14:30:00,36.46,36.5,36.4,36.46,89300.0,35.7916,35.8308,35.7327,35.7916,89300.0
2014-09-12 15:00:00,36.45,36.55,36.42,36.54,91600.0,35.7817,35.8799,35.7523,35.8701,91600.0
2014-09-12 15:30:00,36.54,36.55,36.45,36.53,132700.0,35.8701,35.8799,35.7817,35.8603,132700.0
2014-09-15 09:30:00,36.53,36.55,36.29,36.38,64100.0,35.8603,35.8799,35.6247,35.713,64100.0
2014-09-15 10:00:00,36.38,36.52,36.38,36.49,48100.0,35.713,35.8505,35.713,35.821,48100.0
2014-09-15 10:30:00,36.52,36.55,36.44,36.47,22500.0,35.8505,35.8799,35.7719,35.8014,22500.0
2014-09-15 11:00:00,36.47,36.5,36.39,36.44,42700.0,35.8014,35.8308,35.7228,35.7719,42700.0
2014-09-15 11:30:00,36.45,36.48,36.44,36.44,22100.0,35.7817,35.8112,35.7719,35.7719,22100.0
2014-09-15 12:00:00,36.46,36.51,36.42,36.48,28100.0,35.7916,35.8406,35.7523,35.8112,28100.0
2014-09-15 12:30:00,36.46,36.5,36.45,36.5,26100.0,35.7916,35.8308,35.7817,35.8308,26100.0
2014-09-15 13:00:00,36.49,36.56,36.49,36.5,16800.0,35.821,35.8897,35.821,35.8308,16800.0
2014-09-15 13:30:00,36.51,36.53,36.39,36.42,21200.0,35.8406,35.8603,35.7228,35.7523,21200.0
2014-09-15 14:00:00,36.43,36.54,36.41,36.54,37700.0,35.7621,35.8701,35.7425,35.8701,37700.0
2014-09-15 14:30:00,36.54,36.63,36.51,36.51,29500.0,35.8701,35.9584,35.8406,35.8406,29500.0
2014-09-15 15:00:00,36.52,36.58,36.52,36.58,40100.0,35.8505,35.9094,35.8505,35.9094,40100.0
2014-09-15 15:30:00,36.58,36.59,36.51,36.53,97400.0,35.9094,35.9192,35.8406,35.8603,97400.0
2014-09-16 09:30:00,36.48,36.57,36.26,36.57,44100.0,35.8112,35.8995,35.5952,35.8995,44100.0
2014-09-16 10:00:00,36.56,36.68,36.52,36.52,21600.0,35.8897,36.0075,35.8505,35.8505,21600.0
2014-09-16 10:30:00,36.53,36.55,36.39,36.39,31700.0,35.8603,35.8799,35.7228,35.7228,31700.0
2014-09-16 11:00:00,36.39,36.52,36.36,36.51,20300.0,35.7228,35.8505,35.6934,35.8406,20300.0
2014-09-16 11:30:00,36.52,36.66,36.52,36.64,30600.0,35.8505,35.9879,35.8505,35.9683,30600.0
2014-09-16 12:00:00,36.64,36.73,36.64,36.72,27200.0,35.9683,36.0566,35.9683,36.0468,27200.0
2014-09-16 12:30:00,36.71,36.74,36.69,36.74,18500.0,36.037,36.0664,36.0173,36.0664,18500.0
2014-09-16 13:00:00,36.74,36.78,36.71,36.76,27800.0,36.0664,36.1057,36.037,36.0861,27800.0
2014-09-16 13:30:00,36.76,36.82,36.76,36.78,25100.0,36.0861,36.145,36.0861,36.1057,25100.0
2014-09-16 14:00:00,36.78,36.89,36.77,36.87,43200.0,36.1057,36.2137,36.0959,36.194,43200.0
2014-09-16 14:30:00,36.87,36.88,36.78,36.8,37900.0,36.194,36.2039,36.1057,36.1253,37900.0
2014-09-16 15:00:00,36.79,36.85,36.79,36.79,41500.0,36.1155,36.1744,36.1155,36.1155,41500.0
2014-09-16 15:30:00,36.79,36.8,36.75,36.79,125600.0,36.1155,36.1253,36.0762,36.1155,125600.0
2014-09-17 09:30:00,36.81,37.25,36.81,37.21,67200.0,36.1351,36.5671,36.1351,36.5278,67200.0
2014-09-17 10:00:00,37.21,37.35,37.17,37.21,64000.0,36.5278,36.6652,36.4885,36.5278,64000.0
2014-09-17 10:30:00,37.2,37.2,36.94,36.99,36000.0,36.518,36.518,36.2628,36.3118,36000.0
2014-09-17 11:00:00,36.99,37.09,36.99,37.04,31100.0,36.3118,36.41,36.3118,36.3609,31100.0
2014-09-17 11:30:00,37.05,37.05,36.98,36.98,19800.0,36.3707,36.3707,36.302,36.302,19800.0
2014-09-17 12:00:00,36.98,37.03,36.95,36.98,14900.0,36.302,36.3511,36.2726,36.302,14900.0
2014-09-17 12:30:00,36.97,37.01,36.92,36.94,14300.0,36.2922,36.3315,36.2431,36.2628,14300.0
2014-09-17 13:00:00,36.93,36.93,36.85,36.85,22800.0,36.2529,36.2529,36.1744,36.1744,22800.0
2014-09-17 13:30:00,36.84,37.04,36.84,37.02,46200.0,36.1646,36.3609,36.1646,36.3413,46200.0
2014-09-17 14:00:00,37.02,37.2,36.83,37.17,51700.0,36.3413,36.518,36.1548,36.4885,51700.0
2014-09-17 14:30:00,37.16,37.17,36.98,37.02,57500.0,36.4787,36.4885,36.302,36.3413,57500.0
2014-09-17 15:00:00,37.02,37.17,36.99,37.06,44300.0,36.3413,36.4885,36.3118,36.3806,44300.0
2014-09-17 15:30:00,37.06,37.06,36.91,36.99,129600.0,36.3806,36.3806,36.2333,36.3118,129600.0
2014-09-18 09:30:00,37.01,37.32,36.99,37.29,43300.0,36.3315,36.6358,36.3118,36.6063,43300.0
2014-09-18 10:00:00,37.29,37.33,36.95,36.95,41700.0,36.6063,36.6456,36.2726,36.2726,41700.0
2014-09-18 10:30:00,36.95,37.06,36.87,36.89,131900.0,36.2726,36.3806,36.194,36.2137,131900.0
2014-09-18 11:00:00,36.89,36.94,36.84,36.87,58900.0,36.2137,36.2628,36.1646,36.194,58900.0
2014-09-18 11:30:00,36.86,36.92,36.82,36.88,33200.0,36.1842,36.2431,36.145,36.2039,33200.0
2014-09-18 12:00:00,36.9,36.99,36.89,36.98,67500.0,36.2235,36.3118,36.2137,36.302,67500.0
2014-09-18 12:30:00,36.98,37.01,36.95,36.98,23900.0,36.302,36.3315,36.2726,36.302,23900.0
2014-09-18 13:00:00,36.98,36.98,36.93,36.97,24100.0,36.302,36.302,36.2529,36.2922,24100.0
2014-09-18 13:30:00,36.95,36.97,36.93,36.95,54500.0,36.2726,36.2922,36.2529,36.2726,54500.0
2014-09-18 14:00:00,36.95,36.96,36.9,36.94,34200.0,36.2726,36.2824,36.2235,36.2628,34200.0
2014-09-18 14:30:00,36.94,36.96,36.9,36.93,52800.0,36.2628,36.2824,36.2235,36.2529,52800.0
2014-09-18 15:00:00,36.93,36.96,36.91,36.93,64500.0,36.2529,36.2824,36.2333,36.2529,64500.0
2014-09-18 15:30:00,36.93,37.07,36.92,37.06,232000.0,36.2529,36.3904,36.2431,36.3806,232000.0
2014-09-19 09:30:00,37.27,37.45,37.23,37.34,339100.0,36.5867,36.7634,36.5474,36.6554,339100.0
2014-09-19 10:00:00,37.33,37.37,37.24,37.29,95100.0,36.6456,36.6849,36.5573,36.6063,95100.0
2014-09-19 10:30:00,37.28,37.28,37.08,37.08,37600.0,36.5965,36.5965,36.4002,36.4002,37600.0
2014-09-19 11:00:00,37.06,37.11,36.94,37.0,56500.0,36.3806,36.4296,36.2628,36.3217,56500.0
2014-09-19 11:30:00,36.99,37.04,36.93,36.99,121900.0,36.3118,36.3609,36.2529,36.3118,121900.0
2014-09-19 12:00:00,37.0,37.04,36.97,37.03,38000.0,36.3217,36.3609,36.2922,36.3511,38000.0
2014-09-19 12:30:00,37.02,37.03,36.97,37.01,37900.0,36.3413,36.3511,36.2922,36.3315,37900.0
2014-09-19 13:00:00,37.01,37.02,36.94,37.0,45200.0,36.3315,36.3413,36.2628,36.3217,45200.0
2014-09-19 13:30:00,37.01,37.04,36.99,37.01,84100.0,36.3315,36.3609,36.3118,36.3315,84100.0
2014-09-19 14:00:00,37.01,37.08,37.01,37.07,19100.0,36.3315,36.4002,36.3315,36.3904,19100.0
2014-09-19 14:30:00,37.07,37.1,37.03,37.05,23600.0,36.3904,36.4198,36.3511,36.3707,23600.0
2014-09-19 15:00:00,37.05,37.05,36.99,37.0,32100.0,36.3707,36.3707,36.3118,36.3217,32100.0
2014-09-19 15:30:00,37.0,37.06,36.98,37.03,282700.0,36.3217,36.3806,36.302,36.3511,282700.0
2014-09-22 09:30:00,36.99,36.99,36.85,36.96,81600.0,36.3118,36.3118,36.1744,36.2824,81600.0
2014-09-22 10:00:00,36.96,37.01,36.85,36.89,96100.0,36.2824,36.3315,36.1744,36.2137,96100.0
2014-09-22 10:30:00,36.89,36.95,36.84,36.93,121900.0,36.2137,36.2726,36.1646,36.2529,121900.0
2014-09-22 11:00:00,36.93,37.04,36.92,36.98,50800.0,36.2529,36.3609,36.2431,36.302,50800.0
2014-09-22 11:30:00,36.98,37.0,36.91,36.95,83000.0,36.302,36.3217,36.2333,36.2726,83000.0
2014-09-22 12:00:00,36.94,36.95,36.92,36.94,41000.0,36.2628,36.2726,36.2431,36.2628,41000.0
2014-09-22 12:30:00,36.95,36.97,36.92,36.93,40700.0,36.2726,36.2922,36.2431,36.2529,40700.0
2014-09-22 13:00:00,36.93,36.99,36.91,36.98,60400.0,36.2529,36.3118,36.2333,36.302,60400.0
2014-09-22 13:30:00,36.98,37.09,36.93,37.05,84800.0,36.302,36.41,36.2529,36.3707,84800.0
2014-09-22 14:00:00,37.04,37.09,37.01,37.02,115500.0,36.3609,36.41,36.3315,36.3413,115500.0
2014-09-22 14:30:00,37.01,37.02,36.95,37.0,84500.0,36.3315,36.3413,36.2726,36.3217,84500.0
2014-09-22 15:00:00,36.99,37.05,36.98,37.05,100700.0,36.3118,36.3707,36.302,36.3707,100700.0
2014-09-22 15:30:00,37.05,37.16,37.04,37.13,313700.0,36.3707,36.4787,36.3609,36.4493,313700.0
2014-09-23 09:30:00,36.97,36.97,36.79,36.96,106700.0,36.2922,36.2922,36.1155,36.2824,106700.0
2014-09-23 10:00:00,36.95,37.02,36.91,37.0,88200.0,36.2726,36.3413,36.2333,36.3217,88200.0
2014-09-23 10:30:00,37.0,37.11,36.99,37.03,123600.0,36.3217,36.4296,36.3118,36.3511,123600.0
2014-09-23 11:00:00,37.04,37.08,37.0,37.01,37900.0,36.3609,36.4002,36.3217,36.3315,37900.0
2014-09-23 11:30:00,37.0,37.07,37.0,37.01,73700.0,36.3217,36.3904,36.3217,36.3315,73700.0
2014-09-23 12:00:00,37.01,37.05,36.98,37.02,232900.0,36.3315,36.3707,36.302,36.3413,232900.0
2014-09-23 12:30:00,37.02,37.08,36.98,36.98,64200.0,36.3413,36.4002,36.302,36.302,64200.0
2014-09-23 13:00:00,36.98,37.01,36.88,37.0,96800.0,36.302,36.3315,36.2039,36.3217,96800.0
2014-09-23 13:30:00,37.0,37.03,36.95,36.96,36500.0,36.3217,36.3511,36.2726,36.2824,36500.0
2014-09-23 14:00:00,36.95,36.99,36.88,36.93,84700.0,36.2726,36.3118,36.2039,36.2529,84700.0
2014-09-23 14:30:00,36.94,36.94,36.88,36.91,66700.0,36.2628,36.2628,36.2039,36.2333,66700.0
2014-09-23 15:00:00,36.92,37.04,36.88,36.99,106000.0,36.2431,36.3609,36.2039,36.3118,106000.0
2014-09-23 15:30:00,36.99,37.04,36.85,36.85,214800.0,36.3118,36.3609,36.1744,36.1744,214800.0
2014-09-24 09:30:00,36.85,36.94,36.76,36.81,59400.0,36.1744,36.2628,36.0861,36.1351,59400.0
2014-09-24 10:00:00,36.79,36.96,36.72,36.77,68400.0,36.1155,36.2824,36.0468,36.0959,68400.0
2014-09-24 10:30:00,36.76,36.92,36.76,36.9,36400.0,36.0861,36.2431,36.0861,36.2235,36400.0
2014-09-24 11:00:00,36.89,37.09,36.84,37.09,46700.0,36.2137,36.41,36.1646,36.41,46700.0
2014-09-24 11:30:00,37.09,37.09,36.9,36.93,21700.0,36.41,36.41,36.2235,36.2529,21700.0
2014-09-24 12:00:00,36.93,36.94,36.87,36.91,17600.0,36.2529,36.2628,36.194,36.2333,17600.0
2014-09-24 12:30:00,36.9,36.91,36.84,36.88,21100.0,36.2235,36.2333,36.1646,36.2039,21100.0
2014-09-24 13:00:00,36.88,36.91,36.86,36.88,20200.0,36.2039,36.2333,36.1842,36.2039,20200.0
2014-09-24 13:30:00,36.87,36.97,36.87,36.95,18700.0,36.194,36.2922,36.194,36.2726,18700.0
2014-09-24 14:00:00,36.95,36.95,36.84,36.92,39100.0,36.2726,36.2726,36.1646,36.2431,39100.0
2014-09-24 14:30:00,36.91,37.0,36.9,36.97,34600.0,36.2333,36.3217,36.2235,36.2922,34600.0
2014-09-24 15:00:00,36.97,37.03,36.96,37.0,96800.0,36.2922,36.3511,36.2824,36.3217,96800.0
2014-09-24 15:30:00,37.0,37.04,36.96,37.02,230600.0,36.3217,36.3609,36.2824,36.3413,230600.0
2014-09-25 09:30:00,36.89,36.94,36.56,36.6,37000.0,36.2137,36.2628,35.8897,35.929,37000.0
2014-09-25 10:00:00,36.58,36.61,36.36,36.5,53600.0,35.9094,35.9388,35.6934,35.8308,53600.0
2014-09-25 10:30:00,36.49,36.5,36.32,36.45,51300.0,35.821,35.8308,35.6541,35.7817,51300.0
2014-09-25 11:00:00,36.45,36.45,36.31,36.38,57400.0,35.7817,35.7817,35.6443,35.713,57400.0
2014-09-25 11:30:00,36.38,36.41,36.32,36.37,54400.0,35.713,35.7425,35.6541,35.7032,54400.0
2014-09-25 12:00:00,36.37,36.43,36.28,36.28,26200.0,35.7032,35.7621,35.6149,35.6149,26200.0
2014-09-25 12:30:00,36.27,36.35,36.27,36.31,22800.0,35.605,35.6836,35.605,35.6443,22800.0
2014-09-25 13:00:00,36.3,36.35,36.27,36.31,19900.0,35.6345,35.6836,35.605,35.6443,19900.0
2014-09-25 13:30:00,36.3,36.3,36.19,36.2,53800.0,35.6345,35.6345,35.5265,35.5363,53800.0
2014-09-25 14:00:00,36.2,36.34,36.19,36.33,57000.0,35.5363,35.6738,35.5265,35.6639,57000.0
2014-09-25 14:30:00,36.33,36.4,36.32,36.34,46700.0,35.6639,35.7327,35.6541,35.6738,46700.0
2014-09-25 15:00:00,36.33,36.34,36.23,36.27,60200.0,35.6639,35.6738,35.5658,35.605,60200.0
2014-09-25 15:30:00,36.27,36.38,36.23,36.23,196700.0,35.605,35.713,35.5658,35.5658,196700.0
2014-09-26 09:30:00,36.25,36.38,36.2,36.34,41600.0,35.5854,35.713,35.5363,35.6738,41600.0
2014-09-26 10:00:00,36.36,36.46,36.31,36.39,46000.0,35.6934,35.7916,35.6443,35.7228,46000.0
2014-09-26 10:30:00,36.35,36.35,36.18,36.25,35500.0,35.6836,35.6836,35.5167,35.5854,35500.0
2014-09-26 11:00:00,36.25,36.28,36.21,36.26,94800.0,35.5854,35.6149,35.5461,35.5952,94800.0
2014-09-26 11:30:00,36.26,36.27,36.21,36.22,28400.0,35.5952,35.605,35.5461,35.556,28400.0
2014-09-26 12:00:00,36.21,36.25,36.18,36.25,29500.0,35.5461,35.5854,35.5167,35.5854,29500.0
2014-09-26 12:30:00,36.25,36.31,36.25,36.29,40200.0,35.5854,35.6443,35.5854,35.6247,40200.0
2014-09-26 13:00:00,36.29,36.33,36.27,36.27,24100.0,35.6247,35.6639,35.605,35.605,24100.0
2014-09-26 13:30:00,36.27,36.29,36.25,36.29,43400.0,35.605,35.6247,35.5854,35.6247,43400.0
2014-09-26 14:00:00,36.29,36.44,36.29,36.41,56100.0,35.6247,35.7719,35.6247,35.7425,56100.0
2014-09-26 14:30:00,36.4,36.48,36.38,36.41,58700.0,35.7327,35.8112,35.713,35.7425,58700.0
2014-09-26 15:00:00,36.41,36.46,36.35,36.44,119000.0,35.7425,35.7916,35.6836,35.7719,119000.0
2014-09-26 15:30:00,36.45,36.47,36.33,36.36,245700.0,35.7817,35.8014,35.6639,35.6934,245700.0
2014-09-29 09:30:00,36.08,36.13,35.87,36.02,84000.0,35.4185,35.4676,35.2124,35.3596,84000.0
2014-09-29 10:00:00,36.02,36.11,35.98,36.05,59400.0,35.3596,35.448,35.3204,35.3891,59400.0
2014-09-29 10:30:00,36.05,36.13,36.02,36.11,86000.0,35.3891,35.4676,35.3596,35.448,86000.0
2014-09-29 11:00:00,36.11,36.27,36.11,36.26,122600.0,35.448,35.605,35.448,35.5952,122600.0
2014-09-29 11:30:00,36.26,36.39,36.22,36.37,53100.0,35.5952,35.7228,35.556,35.7032,53100.0
2014-09-29 12:00:00,36.37,36.38,36.2,36.21,69400.0,35.7032,35.713,35.5363,35.5461,69400.0
2014-09-29 12:30:00,36.22,36.29,36.19,36.27,57500.0,35.556,35.6247,35.5265,35.605,57500.0
2014-09-29 13:00:00,36.27,36.31,36.25,36.3,34900.0,35.605,35.6443,35.5854,35.6345,34900.0
2014-09-29 13:30:00,36.3,36.33,36.25,36.29,39700.0,35.6345,35.6639,35.5854,35.6247,39700.0
2014-09-29 14:00:00,36.29,36.31,36.19,36.19,49100.0,35.6247,35.6443,35.5265,35.5265,49100.0
2014-09-29 14:30:00,36.19,36.32,36.19,36.31,64900.0,35.5265,35.6541,35.5265,35.6443,64900.0
2014-09-29 15:00:00,36.3,36.39,36.27,36.38,104600.0,35.6345,35.7228,35.605,35.713,104600.0
2014-09-29 15:30:00,36.38,36.39,36.27,36.34,168300.0,35.713,35.7228,35.605,35.6738,168300.0
2014-09-30 09:30:00,36.39,36.58,36.24,36.39,67200.0,35.7228,35.9094,35.5756,35.7228,67200.0
2014-09-30 10:00:00,36.38,36.43,36.25,36.39,56300.0,35.713,35.7621,35.5854,35.7228,56300.0
2014-09-30 10:30:00,36.4,36.64,36.37,36.62,130200.0,35.7327,35.9683,35.7032,35.9486,130200.0
2014-09-30 11:00:00,36.61,36.93,36.59,36.84,199200.0,35.9388,36.2529,35.9192,36.1646,199200.0
2014-09-30 11:30:00,36.84,36.87,36.79,36.82,65700.0,36.1646,36.194,36.1155,36.145,65700.0
2014-09-30 12:00:00,36.81,36.81,36.64,36.64,34400.0,36.1351,36.1351,35.9683,35.9683,34400.0
2014-09-30 12:30:00,36.64,36.64,36.41,36.44,122900.0,35.9683,35.9683,35.7425,35.7719,122900.0
2014-09-30 13:00:00,36.42,36.54,36.41,36.49,83700.0,35.7523,35.8701,35.7425,35.821,83700.0
2014-09-30 13:30:00,36.5,36.53,36.29,36.33,60500.0,35.8308,35.8603,35.6247,35.6639,60500.0
2014-09-30 14:00:00,36.33,36.37,36.26,36.32,56600.0,35.6639,35.7032,35.5952,35.6541,56600.0
2014-09-30 14:30:00,36.32,36.38,36.28,36.32,51100.0,35.6541,35.713,35.6149,35.6541,51100.0
2014-09-30 15:00:00,36.32,36.46,36.28,36.43,70800.0,35.6541,35.7916,35.6149,35.7621,70800.0
2014-09-30 15:30:00,36.43,36.49,36.29,36.29,251700.0,35.7621,35.821,35.6247,35.6247,251700.0
2014-10-01 09:30:00,36.27,36.34,35.79,35.79,135000.0,35.605,35.6738,35.1338,35.1338,135000.0
2014-10-01 10:00:00,35.78,35.81,35.67,35.75,85000.0,35.124,35.1535,35.016,35.0946,85000.0
2014-10-01 10:30:00,35.75,35.76,35.64,35.73,50500.0,35.0946,35.1044,34.9866,35.0749,50500.0
2014-10-01 11:00:00,35.74,35.81,35.61,35.64,109700.0,35.0848,35.1535,34.9571,34.9866,109700.0
2014-10-01 11:30:00,35.63,35.67,35.6,35.65,85200.0,34.9768,35.016,34.9473,34.9964,85200.0
2014-10-01 12:00:00,35.65,35.66,35.47,35.55,81000.0,34.9964,35.0062,34.8197,34.8982,81000.0
2014-10-01 12:30:00,35.56,35.56,35.37,35.46,113400.0,34.9081,34.9081,34.7215,34.8099,113400.0
2014-10-01 13:00:00,35.46,35.47,35.33,35.38,67700.0,34.8099,34.8197,34.6823,34.7314,67700.0
2014-10-01 13:30:00,35.39,35.4,35.29,35.32,57500.0,34.7412,34.751,34.643,34.6725,57500.0
2014-10-01 14:00:00,35.33,35.49,35.3,35.42,57200.0,34.6823,34.8393,34.6528,34.7706,57200.0
2014-10-01 14:30:00,35.43,35.45,35.23,35.23,74900.0,34.7804,34.8001,34.5841,34.5841,74900.0
2014-10-01 15:00:00,35.23,35.26,35.06,35.17,166700.0,34.5841,34.6136,34.4172,34.5252,166700.0
2014-10-01 15:30:00,35.18,35.23,35.09,35.1,369600.0,34.535,34.5841,34.4467,34.4565,369600.0
2014-10-02 09:30:00,35.11,35.22,34.93,35.12,74000.0,34.4663,34.5743,34.2896,34.4761,74000.0
2014-10-02 10:00:00,35.12,35.12,34.94,34.97,60100.0,34.4761,34.4761,34.2994,34.3289,60100.0
2014-10-02 10:30:00,34.96,34.96,34.76,34.76,84900.0,34.3191,34.3191,34.1227,34.1227,84900.0
2014-10-02 11:00:00,34.76,34.9,34.73,34.87,112800.0,34.1227,34.2602,34.0933,34.2307,112800.0
2014-10-02 11:30:00,34.88,34.89,34.69,34.75,129200.0,34.2405,34.2503,34.054,34.1129,129200.0
2014-10-02 12:00:00,34.76,34.86,34.76,34.85,90200.0,34.1227,34.2209,34.1227,34.2111,90200.0
2014-10-02 12:30:00,34.85,35.01,34.8,35.01,54100.0,34.2111,34.3681,34.162,34.3681,54100.0
2014-10-02 13:00:00,35.0,35.17,34.97,35.16,41200.0,34.3583,34.5252,34.3289,34.5154,41200.0
2014-10-02 13:30:00,35.14,35.16,35.02,35.02,53100.0,34.4958,34.5154,34.378,34.378,53100.0
2014-10-02 14:00:00,35.02,35.13,35.02,35.1,56900.0,34.378,34.4859,34.378,34.4565,56900.0
2014-10-02 14:30:00,35.09,35.24,35.03,35.17,87000.0,34.4467,34.5939,34.3878,34.5252,87000.0
2014-10-02 15:00:00,35.16,35.25,35.13,35.21,136500.0,34.5154,34.6037,34.4859,34.5645,136500.0
2014-10-02 15:30:00,35.2,35.32,35.15,35.27,278400.0,34.5547,34.6725,34.5056,34.6234,278400.0
2014-10-03 09:30:00,35.53,35.67,35.32,35.51,58600.0,34.8786,35.016,34.6725,34.859,58600.0
2014-10-03 10:00:00,35.51,35.62,35.5,35.54,51200.0,34.859,34.967,34.8492,34.8884,51200.0
2014-10-03 10:30:00,35.55,35.55,35.46,35.55,34100.0,34.8982,34.8982,34.8099,34.8982,34100.0
2014-10-03 11:00:00,35.54,35.64,35.49,35.55,32800.0,34.8884,34.9866,34.8393,34.8982,32800.0
2014-10-03 11:30:00,35.56,35.6,35.51,35.55,46900.0,34.9081,34.9473,34.859,34.8982,46900.0
2014-10-03 12:00:00,35.55,35.6,35.51,35.6,57200.0,34.8982,34.9473,34.859,34.9473,57200.0
2014-10-03 12:30:00,35.61,35.63,35.53,35.54,28200.0,34.9571,34.9768,34.8786,34.8884,28200.0
2014-10-03 13:00:00,35.55,35.55,35.48,35.52,60800.0,34.8982,34.8982,34.8295,34.8688,60800.0
2014-10-03 13:30:00,35.51,35.53,35.46,35.53,52200.0,34.859,34.8786,34.8099,34.8786,52200.0
2014-10-03 14:00:00,35.53,35.65,35.53,35.61,45000.0,34.8786,34.9964,34.8786,34.9571,45000.0
2014-10-03 14:30:00,35.61,35.67,35.59,35.63,41400.0,34.9571,35.016,34.9375,34.9768,41400.0
2014-10-03 15:00:00,35.62,35.64,35.58,35.6,60000.0,34.967,34.9866,34.9277,34.9473,60000.0
2014-10-03 15:30:00,35.59,35.67,35.56,35.59,155000.0,34.9375,35.016,34.9081,34.9375,155000.0
2014-10-06 09:30:00,35.7,35.78,35.45,35.45,61700.0,35.0455,35.124,34.8001,34.8001,61700.0
2014-10-06 10:00:00,35.45,35.52,35.36,35.38,56900.0,34.8001,34.8688,34.7117,34.7314,56900.0
2014-10-06 10:30:00,35.37,35.46,35.24,35.28,89600.0,34.7215,34.8099,34.5939,34.6332,89600.0
2014-10-06 11:00:00,35.26,35.35,35.24,35.25,39700.0,34.6136,34.7019,34.5939,34.6037,39700.0
2014-10-06 11:30:00,35.26,35.31,35.02,35.1,45100.0,34.6136,34.6626,34.378,34.4565,45100.0
2014-10-06 12:00:00,35.11,35.21,35.07,35.11,37600.0,34.4663,34.5645,34.427,34.4663,37600.0
2014-10-06 12:30:00,35.11,35.14,35.01,35.05,28900.0,34.4663,34.4958,34.3681,34.4074,28900.0
2014-10-06 13:00:00,35.04,35.21,35.02,35.19,29800.0,34.3976,34.5645,34.378,34.5448,29800.0
2014-10-06 13:30:00,35.2,35.22,35.11,35.21,43200.0,34.5547,34.5743,34.4663,34.5645,43200.0
2014-10-06 14:00:00,35.22,35.35,35.19,35.31,56100.0,34.5743,34.7019,34.5448,34.6626,56100.0
2014-10-06 14:30:00,35.31,35.36,35.28,35.36,54800.0,34.6626,34.7117,34.6332,34.7117,54800.0
2014-10-06 15:00:00,35.36,35.37,35.24,35.33,68100.0,34.7117,34.7215,34.5939,34.6823,68100.0
2014-10-06 15:30:00,35.32,35.33,35.24,35.26,147600.0,34.6725,34.6823,34.5939,34.6136,147600.0
2014-10-07 09:30:00,34.91,35.0,34.55,34.65,114000.0,34.27,34.3583,33.9166,34.0147,114000.0
2014-10-07 10:00:00,34.68,34.87,34.68,34.78,49200.0,34.0442,34.2307,34.0442,34.1424,49200.0
2014-10-07 10:30:00,34.78,34.93,34.78,34.8,33900.0,34.1424,34.2896,34.1424,34.162,33900.0
2014-10-07 11:00:00,34.79,34.85,34.73,34.74,33500.0,34.1522,34.2111,34.0933,34.1031,33500.0
2014-10-07 11:30:00,34.74,34.95,34.71,34.92,73300.0,34.1031,34.3092,34.0736,34.2798,73300.0
2014-10-07 12:00:00,34.92,34.99,34.92,34.92,42500.0,34.2798,34.3485,34.2798,34.2798,42500.0
2014-10-07 12:30:00,34.93,34.93,34.82,34.86,10900.0,34.2896,34.2896,34.1816,34.2209,10900.0
2014-10-07 13:00:00,34.85,34.88,34.78,34.88,14000.0,34.2111,34.2405,34.1424,34.2405,14000.0
2014-10-07 13:30:00,34.87,34.87,34.76,34.79,24500.0,34.2307,34.2307,34.1227,34.1522,24500.0
2014-10-07 14:00:00,34.78,34.8,34.61,34.61,54600.0,34.1424,34.162,33.9755,33.9755,54600.0
2014-10-07 14:30:00,34.61,34.62,34.52,34.58,132000.0,33.9755,33.9853,33.8871,33.946,132000.0
2014-10-07 15:00:00,34.58,34.58,34.39,34.47,105100.0,33.946,33.946,33.7595,33.838,105100.0
2014-10-07 15:30:00,34.47,34.51,34.33,34.33,203500.0,33.838,33.8773,33.7006,33.7006,203500.0
2014-10-08 09:30:00,34.4,34.41,34.28,34.33,94300.0,33.7693,33.7791,33.6515,33.7006,94300.0
2014-10-08 10:00:00,34.32,34.49,34.28,34.35,176600.0,33.6908,33.8577,33.6515,33.7202,176600.0
2014-10-08 10:30:00,34.34,34.38,34.1,34.12,39800.0,33.7104,33.7497,33.4748,33.4945,39800.0
2014-10-08 11:00:00,34.11,34.26,34.06,34.26,80700.0,33.4846,33.6319,33.4356,33.6319,80700.0
2014-10-08 11:30:00,34.25,34.28,34.12,34.22,45400.0,33.6221,33.6515,33.4945,33.5926,45400.0
2014-10-08 12:00:00,34.23,34.26,34.16,34.16,33300.0,33.6024,33.6319,33.5337,33.5337,33300.0
2014-10-08 12:30:00,34.17,34.2,34.14,34.17,22200.0,33.5435,33.573,33.5141,33.5435,22200.0
2014-10-08 13:00:00,34.18,34.21,34.14,34.15,24400.0,33.5534,33.5828,33.5141,33.5239,24400.0
2014-10-08 13:30:00,34.15,34.34,34.14,34.34,38700.0,33.5239,33.7104,33.5141,33.7104,38700.0
2014-10-08 14:00:00,34.34,34.66,34.34,34.65,117500.0,33.7104,34.0246,33.7104,34.0147,117500.0
2014-10-08 14:30:00,34.68,34.81,34.65,34.7,51600.0,34.0442,34.1718,34.0147,34.0638,51600.0
2014-10-08 15:00:00,34.69,34.87,34.69,34.85,87600.0,34.054,34.2307,34.054,34.2111,87600.0
2014-10-08 15:30:00,34.86,34.97,34.81,34.87,280800.0,34.2209,34.3289,34.1718,34.2307,280800.0
2014-10-09 09:30:00,34.83,34.96,34.45,34.51,109400.0,34.1914,34.3191,33.8184,33.8773,109400.0
2014-10-09 10:00:00,34.53,34.62,34.42,34.46,63400.0,33.8969,33.9853,33.789,33.8282,63400.0
2014-10-09 10:30:00,34.45,34.45,34.26,34.42,50700.0,33.8184,33.8184,33.6319,33.789,50700.0
2014-10-09 11:00:00,34.42,34.42,34.21,34.27,156200.0,33.789,33.789,33.5828,33.6417,156200.0
2014-10-09 11:30:00,34.27,34.29,33.97,34.04,155800.0,33.6417,33.6613,33.3472,33.4159,155800.0
2014-10-09 12:00:00,34.03,34.05,33.79,33.83,88900.0,33.4061,33.4257,33.1705,33.2098,88900.0
2014-10-09 12:30:00,33.83,33.87,33.79,33.8,189900.0,33.2098,33.249,33.1705,33.1803,189900.0
2014-10-09 13:00:00,33.81,33.86,33.6,33.79,208600.0,33.1901,33.2392,32.984,33.1705,208600.0
2014-10-09 13:30:00,33.78,33.97,33.75,33.81,98700.0,33.1607,33.3472,33.1312,33.1901,98700.0
2014-10-09 14:00:00,33.8,33.8,33.65,33.67,216700.0,33.1803,33.1803,33.0331,33.0527,216700.0
2014-10-09 14:30:00,33.66,33.74,33.54,33.54,276600.0,33.0429,33.1214,32.9251,32.9251,276600.0
2014-10-09 15:00:00,33.53,33.6,33.42,33.54,320600.0,32.9153,32.984,32.8073,32.9251,320600.0
2014-10-09 15:30:00,33.55,33.64,33.37,33.37,601600.0,32.9349,33.0233,32.7582,32.7582,601600.0
2014-10-10 09:30:00,33.31,33.37,33.03,33.04,170800.0,32.6993,32.7582,32.4244,32.4343,170800.0
2014-10-10 10:00:00,33.04,33.04,32.31,32.31,364900.0,32.4343,32.4343,31.7176,31.7176,364900.0
2014-10-10 10:30:00,32.31,32.46,32.15,32.37,319000.0,31.7176,31.8649,31.5606,31.7765,319000.0
2014-10-10 11:00:00,32.38,32.52,32.23,32.25,363600.0,31.7864,31.9238,31.6391,31.6587,363600.0
2014-10-10 11:30:00,32.25,32.5,32.22,32.49,234800.0,31.6587,31.9042,31.6293,31.8943,234800.0
2014-10-10 12:00:00,32.49,32.79,32.49,32.71,121100.0,31.8943,32.1888,31.8943,32.1103,121100.0
2014-10-10 12:30:00,32.72,32.87,32.59,32.6,99100.0,32.1201,32.2674,31.9925,32.0023,99100.0
2014-10-10 13:00:00,32.61,32.63,32.29,32.36,213300.0,32.0121,32.0318,31.698,31.7667,213300.0
2014-10-10 13:30:00,32.36,32.52,32.33,32.35,188800.0,31.7667,31.9238,31.7373,31.7569,188800.0
2014-10-10 14:00:00,32.35,32.43,32.26,32.42,197100.0,31.7569,31.8354,31.6686,31.8256,197100.0
2014-10-10 14:30:00,32.41,32.41,32.28,32.3,149000.0,31.8158,31.8158,31.6882,31.7078,149000.0
2014-10-10 15:00:00,32.3,32.34,32.25,32.28,354200.0,31.7078,31.7471,31.6587,31.6882,354200.0
2014-10-10 15:30:00,32.29,32.3,32.1,32.14,501600.0,31.698,31.7078,31.5115,31.5508,501600.0
2014-10-13 09:30:00,32.16,32.52,32.06,32.27,251300.0,31.5704,31.9238,31.4722,31.6784,251300.0
2014-10-13 10:00:00,32.27,32.48,32.08,32.11,217400.0,31.6784,31.8845,31.4919,31.5213,217400.0
2014-10-13 10:30:00,32.12,32.19,31.9,32.14,254500.0,31.5311,31.5998,31.3152,31.5508,254500.0
2014-10-13 11:00:00,32.12,32.31,32.04,32.06,102000.0,31.5311,31.7176,31.4526,31.4722,102000.0
2014-10-13 11:30:00,32.05,32.15,31.91,31.91,144100.0,31.4624,31.5606,31.325,31.325,144100.0
2014-10-13 12:00:00,31.91,32.04,31.79,32.04,227900.0,31.325,31.4526,31.2072,31.4526,227900.0
2014-10-13 12:30:00,32.07,32.15,31.96,31.99,72600.0,31.482,31.5606,31.3741,31.4035,72600.0
2014-10-13 13:00:00,31.99,32.11,31.93,32.1,48600.0,31.4035,31.5213,31.3446,31.5115,48600.0
2014-10-13 13:30:00,32.09,32.09,31.87,31.91,82700.0,31.5017,31.5017,31.2857,31.325,82700.0
2014-10-13 14:00:00,31.91,31.92,31.68,31.81,202900.0,31.325,31.3348,31.0992,31.2268,202900.0
2014-10-13 14:30:00,31.82,31.82,31.72,31.76,201100.0,31.2366,31.2366,31.1385,31.1777,201100.0
2014-10-13 15:00:00,31.75,31.86,31.54,31.58,344100.0,31.1679,31.2759,30.9618,31.001,344100.0
2014-10-13 15:30:00,31.58,31.58,31.24,31.26,472700.0,31.001,31.001,30.6673,30.6869,472700.0
2014-10-14 09:30:00,31.44,31.66,31.05,31.05,189100.0,30.8636,31.0796,30.4807,30.4807,189100.0
2014-10-14 10:00:00,31.06,31.17,30.76,30.8,309900.0,30.4906,30.5985,30.1961,30.2353,309900.0
2014-10-14 10:30:00,30.8,31.02,30.65,30.9,302800.0,30.2353,30.4513,30.0881,30.3335,302800.0
2014-10-14 11:00:00,30.89,31.12,30.87,31.04,137000.0,30.3237,30.5495,30.304,30.4709,137000.0
2014-10-14 11:30:00,31.04,31.26,31.03,31.22,127400.0,30.4709,30.6869,30.4611,30.6476,127400.0
2014-10-14 12:00:00,31.23,31.44,31.21,31.27,119700.0,30.6574,30.8636,30.6378,30.6967,119700.0
2014-10-14 12:30:00,31.28,31.31,31.15,31.28,74400.0,30.7065,30.736,30.5789,30.7065,74400.0
2014-10-14 13:00:00,31.28,31.47,31.18,31.18,76800.0,30.7065,30.893,30.6084,30.6084,76800.0
2014-10-14 13:30:00,31.19,31.25,31.06,31.09,79900.0,30.6182,30.6771,30.4906,30.52,79900.0
2014-10-14 14:00:00,31.09,31.17,31.02,31.05,115700.0,30.52,30.5985,30.4513,30.4807,115700.0
2014-10-14 14:30:00,31.06,31.11,30.87,30.89,245700.0,30.4906,30.5396,30.304,30.3237,245700.0
2014-10-14 15:00:00,30.89,30.98,30.61,30.67,234700.0,30.3237,30.412,30.0488,30.1077,234700.0
2014-10-14 15:30:00,30.66,30.77,30.54,30.64,568600.0,30.0979,30.2059,29.9801,30.0783,568600.0
2014-10-15 09:30:00,30.0,30.44,29.64,30.37,240200.0,29.45,29.8819,29.0966,29.8132,240200.0
2014-10-15 10:00:00,30.37,30.66,30.33,30.46,94700.0,29.8132,30.0979,29.7739,29.9016,94700.0
2014-10-15 10:30:00,30.46,30.48,30.07,30.14,94700.0,29.9016,29.9212,29.5187,29.5874,94700.0
2014-10-15 11:00:00,30.15,30.32,30.03,30.11,148300.0,29.5972,29.7641,29.4794,29.558,148300.0
2014-10-15 11:30:00,30.12,30.21,29.85,30.03,171000.0,29.5678,29.6561,29.3027,29.4794,171000.0
2014-10-15 12:00:00,30.03,30.04,29.82,29.86,103700.0,29.4794,29.4893,29.2733,29.3126,103700.0
2014-10-15 12:30:00,29.87,29.89,29.6,29.6,138500.0,29.3224,29.342,29.0573,29.0573,138500.0
2014-10-15 13:00:00,29.6,29.8,29.47,29.55,122100.0,29.0573,29.2537,28.9297,29.0082,122100.0
2014-10-15 13:30:00,29.55,29.96,29.55,29.82,105000.0,29.0082,29.4107,29.0082,29.2733,105000.0
2014-10-15 14:00:00,29.81,30.01,29.66,29.95,140500.0,29.2635,29.4598,29.1162,29.4009,140500.0
2014-10-15 14:30:00,29.96,30.3,29.93,30.29,168800.0,29.4107,29.7445,29.3813,29.7347,168800.0
2014-10-15 15:00:00,30.28,30.58,30.19,30.58,176100.0,29.7249,30.0194,29.6365,30.0194,176100.0
2014-10-15 15:30:00,30.58,30.85,30.54,30.69,307600.0,30.0194,30.2844,29.9801,30.1273,307600.0
2014-10-16 09:30:00,30.23,30.68,30.01,30.62,110100.0,29.6758,30.1175,29.4598,30.0586,110100.0
2014-10-16 10:00:00,30.61,30.71,30.16,30.3,201700.0,30.0488,30.147,29.6071,29.7445,201700.0
2014-10-16 10:30:00,30.31,30.6,30.24,30.54,191600.0,29.7543,30.039,29.6856,29.9801,191600.0
2014-10-16 11:00:00,30.53,30.63,30.43,30.61,164200.0,29.9703,30.0684,29.8721,30.0488,164200.0
2014-10-16 11:30:00,30.61,30.61,30.34,30.43,283000.0,30.0488,30.0488,29.7838,29.8721,283000.0
2014-10-16 12:00:00,30.42,30.59,30.37,30.4,181800.0,29.8623,30.0292,29.8132,29.8427,181800.0
2014-10-16 12:30:00,30.41,30.45,30.26,30.36,200700.0,29.8525,29.8917,29.7052,29.8034,200700.0
2014-10-16 13:00:00,30.37,30.62,30.37,30.53,157200.0,29.8132,30.0586,29.8132,29.9703,157200.0
2014-10-16 13:30:00,30.53,30.59,30.28,30.33,174400.0,29.9703,30.0292,29.7249,29.7739,174400.0
2014-10-16 14:00:00,30.32,30.43,30.2,30.35,128400.0,29.7641,29.8721,29.6463,29.7936,128400.0
2014-10-16 14:30:00,30.35,30.42,30.27,30.28,126700.0,29.7936,29.8623,29.715,29.7249,126700.0
2014-10-16 15:00:00,30.27,30.49,30.17,30.39,188100.0,29.715,29.931,29.6169,29.8328,188100.0
2014-10-16 15:30:00,30.4,30.49,30.29,30.37,318300.0,29.8427,29.931,29.7347,29.8132,318300.0
2014-10-17 09:30:00,30.75,31.29,30.72,31.13,303900.0,30.1862,30.7163,30.1568,30.5593,303900.0
2014-10-17 10:00:00,31.11,31.52,31.1,31.52,213000.0,30.5396,30.9421,30.5298,30.9421,213000.0
2014-10-17 10:30:00,31.54,31.59,31.47,31.53,138300.0,30.9618,31.0108,30.893,30.9519,138300.0
2014-10-17 11:00:00,31.52,31.54,31.41,31.41,133300.0,30.9421,30.9618,30.8341,30.8341,133300.0
2014-10-17 11:30:00,31.41,31.53,31.37,31.38,67400.0,30.8341,30.9519,30.7949,30.8047,67400.0
2014-10-17 12:00:00,31.38,31.48,31.35,31.4,94500.0,30.8047,30.9029,30.7752,30.8243,94500.0
2014-10-17 12:30:00,31.41,31.48,31.35,31.45,105200.0,30.8341,30.9029,30.7752,30.8734,105200.0
2014-10-17 13:00:00,31.46,31.48,31.33,31.37,96200.0,30.8832,30.9029,30.7556,30.7949,96200.0
2014-10-17 13:30:00,31.35,31.48,31.32,31.38,59300.0,30.7752,30.9029,30.7458,30.8047,59300.0
2014-10-17 14:00:00,31.38,31.38,31.21,31.31,55500.0,30.8047,30.8047,30.6378,30.736,55500.0
2014-10-17 14:30:00,31.31,31.43,31.28,31.38,100700.0,30.736,30.8538,30.7065,30.8047,100700.0
2014-10-17 15:00:00,31.39,31.68,31.32,31.61,208600.0,30.8145,31.0992,30.7458,31.0305,208600.0
2014-10-17 15:30:00,31.6,31.67,31.45,31.47,555300.0,31.0207,31.0894,30.8734,30.893,555300.0
2014-10-20 09:30:00,31.23,31.37,31.06,31.13,153700.0,30.6574,30.7949,30.4906,30.5593,153700.0
2014-10-20 10:00:00,31.15,31.27,31.08,31.18,84900.0,30.5789,30.6967,30.5102,30.6084,84900.0
2014-10-20 10:30:00,31.19,31.21,31.07,31.09,106700.0,30.6182,30.6378,30.5004,30.52,106700.0
2014-10-20 11:00:00,31.09,31.18,31.06,31.12,83900.0,30.52,30.6084,30.4906,30.5495,83900.0
2014-10-20 11:30:00,31.11,31.19,31.09,31.15,76600.0,30.5396,30.6182,30.52,30.5789,76600.0
2014-10-20 12:00:00,31.15,31.21,31.15,31.16,42700.0,30.5789,30.6378,30.5789,30.5887,42700.0
2014-10-20 12:30:00,31.17,31.26,31.14,31.18,83700.0,30.5985,30.6869,30.5691,30.6084,83700.0
2014-10-20 13:00:00,31.18,31.32,31.17,31.31,41900.0,30.6084,30.7458,30.5985,30.736,41900.0
2014-10-20 13:30:00,31.3,31.42,31.29,31.31,85200.0,30.7262,30.844,30.7163,30.736,85200.0
2014-10-20 14:00:00,31.31,31.42,31.24,31.24,87000.0,30.736,30.844,30.6673,30.6673,87000.0
2014-10-20 14:30:00,31.25,31.3,31.24,31.3,61200.0,30.6771,30.7262,30.6673,30.7262,61200.0
2014-10-20 15:00:00,31.31,31.42,31.31,31.36,78600.0,30.736,30.844,30.736,30.7851,78600.0
2014-10-20 15:30:00,31.35,31.45,31.35,31.45,218800.0,30.7752,30.8734,30.7752,30.8734,218800.0
2014-10-21 09:30:00,31.71,32.28,31.65,32.2,122100.0,31.1286,31.6882,31.0697,31.6097,122100.0
2014-10-21 10:00:00,32.2,32.49,32.14,32.49,163900.0,31.6097,31.8943,31.5508,31.8943,163900.0
2014-10-21 10:30:00,32.48,32.64,32.44,32.55,187400.0,31.8845,32.0416,31.8453,31.9532,187400.0
2014-10-21 11:00:00,32.55,32.64,32.53,32.54,79900.0,31.9532,32.0416,31.9336,31.9434,79900.0
2014-10-21 11:30:00,32.53,32.59,32.49,32.51,144500.0,31.9336,31.9925,31.8943,31.914,144500.0
2014-10-21 12:00:00,32.5,32.57,32.49,32.53,106200.0,31.9042,31.9729,31.8943,31.9336,106200.0
2014-10-21 12:30:00,32.54,32.54,32.43,32.45,66300.0,31.9434,31.9434,31.8354,31.8551,66300.0
2014-10-21 13:00:00,32.45,32.48,32.39,32.42,100700.0,31.8551,31.8845,31.7962,31.8256,100700.0
2014-10-21 13:30:00,32.42,32.51,32.42,32.49,82300.0,31.8256,31.914,31.8256,31.8943,82300.0
2014-10-21 14:00:00,32.5,32.63,32.48,32.61,57900.0,31.9042,32.0318,31.8845,32.0121,57900.0
2014-10-21 14:30:00,32.61,32.65,32.56,32.64,93400.0,32.0121,32.0514,31.9631,32.0416,93400.0
2014-10-21 15:00:00,32.62,32.76,32.6,32.76,117600.0,32.022,32.1594,32.0023,32.1594,117600.0
2014-10-21 15:30:00,32.75,32.76,32.63,32.65,264600.0,32.1496,32.1594,32.0318,32.0514,264600.0
2014-10-22 09:30:00,32.7,32.82,32.47,32.8,83300.0,32.1005,32.2183,31.8747,32.1987,83300.0
2014-10-22 10:00:00,32.8,32.8,32.64,32.76,67700.0,32.1987,32.1987,32.0416,32.1594,67700.0
2014-10-22 10:30:00,32.77,32.77,32.63,32.67,54600.0,32.1692,32.1692,32.0318,32.071,54600.0
2014-10-22 11:00:00,32.66,32.8,32.65,32.67,67900.0,32.0612,32.1987,32.0514,32.071,67900.0
2014-10-22 11:30:00,32.67,32.72,32.53,32.53,142200.0,32.071,32.1201,31.9336,31.9336,142200.0
2014-10-22 12:00:00,32.52,32.57,32.42,32.46,127800.0,31.9238,31.9729,31.8256,31.8649,127800.0
2014-10-22 12:30:00,32.45,32.46,32.24,32.36,65000.0,31.8551,31.8649,31.6489,31.7667,65000.0
2014-10-22 13:00:00,32.38,32.48,32.25,32.26,76100.0,31.7864,31.8845,31.6587,31.6686,76100.0
2014-10-22 13:30:00,32.26,32.35,32.21,32.25,119500.0,31.6686,31.7569,31.6195,31.6587,119500.0
2014-10-22 14:00:00,32.25,32.3,32.13,32.18,83200.0,31.6587,31.7078,31.5409,31.59,83200.0
2014-10-22 14:30:00,32.19,32.21,32.08,32.19,70700.0,31.5998,31.6195,31.4919,31.5998,70700.0
2014-10-22 15:00:00,32.19,32.23,32.11,32.16,110700.0,31.5998,31.6391,31.5213,31.5704,110700.0
2014-10-22 15:30:00,32.15,32.15,31.98,32.0,222100.0,31.5606,31.5606,31.3937,31.4133,222100.0
2014-10-23 09:30:00,32.38,32.66,32.33,32.4,90600.0,31.7864,32.0612,31.7373,31.806,90600.0
2014-10-23 10:00:00,32.4,32.7,32.39,32.69,71200.0,31.806,32.1005,31.7962,32.0907,71200.0
2014-10-23 10:30:00,32.69,32.79,32.68,32.77,46600.0,32.0907,32.1888,32.0809,32.1692,46600.0
2014-10-23 11:00:00,32.77,32.85,32.72,32.76,42100.0,32.1692,32.2477,32.1201,32.1594,42100.0
2014-10-23 11:30:00,32.76,32.82,32.69,32.69,63100.0,32.1594,32.2183,32.0907,32.0907,63100.0
2014-10-23 12:00:00,32.69,32.74,32.67,32.74,91200.0,32.0907,32.1398,32.071,32.1398,91200.0
2014-10-23 12:30:00,32.74,32.75,32.67,32.67,35000.0,32.1398,32.1496,32.071,32.071,35000.0
2014-10-23 13:00:00,32.68,32.7,32.64,32.69,61800.0,32.0809,32.1005,32.0416,32.0907,61800.0
2014-10-23 13:30:00,32.69,32.7,32.6,32.66,46400.0,32.0907,32.1005,32.0023,32.0612,46400.0
2014-10-23 14:00:00,32.67,32.75,32.65,32.75,79600.0,32.071,32.1496,32.0514,32.1496,79600.0
2014-10-23 14:30:00,32.74,32.74,32.45,32.54,99400.0,32.1398,32.1398,31.8551,31.9434,99400.0
2014-10-23 15:00:00,32.54,32.56,32.39,32.48,100200.0,31.9434,31.9631,31.7962,31.8845,100200.0
2014-10-23 15:30:00,32.48,32.65,32.42,32.47,224800.0,31.8845,32.0514,31.8256,31.8747,224800.0
2014-10-24 09:30:00,32.47,32.74,32.44,32.47,77500.0,31.8747,32.1398,31.8453,31.8747,77500.0
2014-10-24 10:00:00,32.46,32.69,32.4,32.67,95900.0,31.8649,32.0907,31.806,32.071,95900.0
2014-10-24 10:30:00,32.68,32.74,32.58,32.64,45100.0,32.0809,32.1398,31.9827,32.0416,45100.0
2014-10-24 11:00:00,32.64,32.7,32.6,32.65,36600.0,32.0416,32.1005,32.0023,32.0514,36600.0
2014-10-24 11:30:00,32.65,32.75,32.63,32.73,38700.0,32.0514,32.1496,32.0318,32.1299,38700.0
2014-10-24 12:00:00,32.73,32.81,32.71,32.73,44000.0,32.1299,32.2085,32.1103,32.1299,44000.0
2014-10-24 12:30:00,32.74,32.74,32.61,32.67,34200.0,32.1398,32.1398,32.0121,32.071,34200.0
2014-10-24 13:00:00,32.67,32.72,32.65,32.68,41700.0,32.071,32.1201,32.0514,32.0809,41700.0
2014-10-24 13:30:00,32.68,32.73,32.65,32.66,50700.0,32.0809,32.1299,32.0514,32.0612,50700.0
2014-10-24 14:00:00,32.66,32.69,32.64,32.67,45500.0,32.0612,32.0907,32.0416,32.071,45500.0
2014-10-24 14:30:00,32.67,32.71,32.66,32.66,54700.0,32.071,32.1103,32.0612,32.0612,54700.0
2014-10-24 15:00:00,32.66,32.77,32.66,32.77,61400.0,32.0612,32.1692,32.0612,32.1692,61400.0
2014-10-24 15:30:00,32.77,32.86,32.76,32.83,212800.0,32.1692,32.2576,32.1594,32.2281,212800.0
2014-10-27 09:30:00,32.73,32.73,32.35,32.46,62100.0,32.1299,32.1299,31.7569,31.8649,62100.0
2014-10-27 10:00:00,32.45,32.62,32.36,32.57,41300.0,31.8551,32.022,31.7667,31.9729,41300.0
2014-10-27 10:30:00,32.57,32.71,32.48,32.68,25200.0,31.9729,32.1103,31.8845,32.0809,25200.0
2014-10-27 11:00:00,32.69,32.82,32.68,32.74,37400.0,32.0907,32.2183,32.0809,32.1398,37400.0
2014-10-27 11:30:00,32.75,32.76,32.6,32.61,48000.0,32.1496,32.1594,32.0023,32.0121,48000.0
2014-10-27 12:00:00,32.61,32.7,32.61,32.63,65300.0,32.0121,32.1005,32.0121,32.0318,65300.0
2014-10-27 12:30:00,32.63,32.66,32.53,32.58,58300.0,32.0318,32.0612,31.9336,31.9827,58300.0
2014-10-27 13:00:00,32.59,32.69,32.58,32.66,56800.0,31.9925,32.0907,31.9827,32.0612,56800.0
2014-10-27 13:30:00,32.65,32.68,32.61,32.66,51100.0,32.0514,32.0809,32.0121,32.0612,51100.0
2014-10-27 14:00:00,32.66,32.72,32.65,32.67,51600.0,32.0612,32.1201,32.0514,32.071,51600.0
2014-10-27 14:30:00,32.67,32.68,32.59,32.63,53100.0,32.071,32.0809,31.9925,32.0318,53100.0
2014-10-27 15:00:00,32.63,32.66,32.6,32.6,66900.0,32.0318,32.0612,32.0023,32.0023,66900.0
2014-10-27 15:30:00,32.6,32.73,32.58,32.7,140700.0,32.0023,32.1299,31.9827,32.1005,140700.0
2014-10-28 09:30:00,32.77,32.84,32.54,32.67,62300.0,32.1692,32.2379,31.9434,32.071,62300.0
2014-10-28 10:00:00,32.7,32.79,32.68,32.77,101100.0,32.1005,32.1888,32.0809,32.1692,101100.0
2014-10-28 10:30:00,32.76,32.84,32.75,32.83,63500.0,32.1594,32.2379,32.1496,32.2281,63500.0
2014-10-28 11:00:00,32.84,32.9,32.82,32.82,139200.0,32.2379,32.2968,32.2183,32.2183,139200.0
2014-10-28 11:30:00,32.81,32.88,32.78,32.86,113100.0,32.2085,32.2772,32.179,32.2576,113100.0
2014-10-28 12:00:00,32.86,32.92,32.83,32.9,57800.0,32.2576,32.3165,32.2281,32.2968,57800.0
2014-10-28 12:30:00,32.9,32.9,32.76,32.81,56100.0,32.2968,32.2968,32.1594,32.2085,56100.0
2014-10-28 13:00:00,32.8,32.89,32.8,32.87,31200.0,32.1987,32.287,32.1987,32.2674,31200.0
2014-10-28 13:30:00,32.87,32.99,32.86,32.97,53400.0,32.2674,32.3852,32.2576,32.3655,53400.0
2014-10-28 14:00:00,32.97,32.97,32.88,32.96,80600.0,32.3655,32.3655,32.2772,32.3557,80600.0
2014-10-28 14:30:00,32.96,32.99,32.91,32.91,66400.0,32.3557,32.3852,32.3066,32.3066,66400.0
2014-10-28 15:00:00,32.91,33.04,32.91,33.02,141600.0,32.3066,32.4343,32.3066,32.4146,141600.0
2014-10-28 15:30:00,33.02,33.11,33.0,33.11,229400.0,32.4146,32.503,32.395,32.503,229400.0
2014-10-29 09:30:00,33.12,33.14,32.85,32.95,146500.0,32.5128,32.5324,32.2477,32.3459,146500.0
2014-10-29 10:00:00,32.98,33.0,32.85,32.91,83100.0,32.3754,32.395,32.2477,32.3066,83100.0
2014-10-29 10:30:00,32.91,33.0,32.71,32.75,94400.0,32.3066,32.395,32.1103,32.1496,94400.0
2014-10-29 11:00:00,32.76,32.9,32.71,32.87,48400.0,32.1594,32.2968,32.1103,32.2674,48400.0
2014-10-29 11:30:00,32.87,32.95,32.77,32.95,43900.0,32.2674,32.3459,32.1692,32.3459,43900.0
2014-10-29 12:00:00,32.96,32.96,32.81,32.84,35300.0,32.3557,32.3557,32.2085,32.2379,35300.0
2014-10-29 12:30:00,32.83,32.87,32.78,32.85,38700.0,32.2281,32.2674,32.179,32.2477,38700.0
2014-10-29 13:00:00,32.85,32.86,32.79,32.82,32300.0,32.2477,32.2576,32.1888,32.2183,32300.0
2014-10-29 13:30:00,32.82,32.82,32.71,32.78,34900.0,32.2183,32.2183,32.1103,32.179,34900.0
2014-10-29 14:00:00,32.78,32.78,32.44,32.69,94800.0,32.179,32.179,31.8453,32.0907,94800.0
2014-10-29 14:30:00,32.69,32.72,32.55,32.7,57000.0,32.0907,32.1201,31.9532,32.1005,57000.0
2014-10-29 15:00:00,32.69,32.7,32.56,32.69,67900.0,32.0907,32.1005,31.9631,32.0907,67900.0
2014-10-29 15:30:00,32.69,32.85,32.69,32.81,257300.0,32.0907,32.2477,32.0907,32.2085,257300.0
2014-10-30 09:30:00,32.61,32.85,32.61,32.63,57900.0,32.0121,32.2477,32.0121,32.0318,57900.0
2014-10-30 10:00:00,32.63,32.77,32.55,32.77,40400.0,32.0318,32.1692,31.9532,32.1692,40400.0
2014-10-30 10:30:00,32.77,32.83,32.7,32.81,47100.0,32.1692,32.2281,32.1005,32.2085,47100.0
2014-10-30 11:00:00,32.8,32.85,32.67,32.68,51700.0,32.1987,32.2477,32.071,32.0809,51700.0
2014-10-30 11:30:00,32.69,32.82,32.65,32.79,45500.0,32.0907,32.2183,32.0514,32.1888,45500.0
2014-10-30 12:00:00,32.78,32.89,32.77,32.88,26400.0,32.179,32.287,32.1692,32.2772,26400.0
2014-10-30 12:30:00,32.89,32.96,32.89,32.93,30900.0,32.287,32.3557,32.287,32.3263,30900.0
2014-10-30 13:00:00,32.92,33.06,32.9,32.98,40300.0,32.3165,32.4539,32.2968,32.3754,40300.0
2014-10-30 13:30:00,32.98,33.13,32.98,33.08,47200.0,32.3754,32.5226,32.3754,32.4735,47200.0
2014-10-30 14:00:00,33.08,33.17,33.05,33.06,46900.0,32.4735,32.5619,32.4441,32.4539,46900.0
2014-10-30 14:30:00,33.05,33.12,32.99,33.01,73800.0,32.4441,32.5128,32.3852,32.4048,73800.0
2014-10-30 15:00:00,33.02,33.08,33.02,33.06,88300.0,32.4146,32.4735,32.4146,32.4539,88300.0
2014-10-30 15:30:00,33.07,33.16,33.04,33.14,144600.0,32.4637,32.5521,32.4343,32.5324,144600.0
2014-10-31 09:30:00,33.71,33.8,33.36,33.48,195400.0,33.092,33.1803,32.7484,32.8662,195400.0
2014-10-31 10:00:00,33.48,33.77,33.45,33.74,110200.0,32.8662,33.1509,32.8367,33.1214,110200.0
2014-10-31 10:30:00,33.75,33.8,33.63,33.66,128400.0,33.1312,33.1803,33.0134,33.0429,128400.0
2014-10-31 11:00:00,33.66,33.86,33.65,33.83,128200.0,33.0429,33.2392,33.0331,33.2098,128200.0
2014-10-31 11:30:00,33.83,33.85,33.75,33.79,96000.0,33.2098,33.2294,33.1312,33.1705,96000.0
2014-10-31 12:00:00,33.78,33.86,33.77,33.8,84000.0,33.1607,33.2392,33.1509,33.1803,84000.0
2014-10-31 12:30:00,33.8,33.88,33.77,33.88,55800.0,33.1803,33.2589,33.1509,33.2589,55800.0
2014-10-31 13:00:00,33.89,33.93,33.84,33.9,104700.0,33.2687,33.3079,33.2196,33.2785,104700.0
2014-10-31 13:30:00,33.9,33.91,33.83,33.85,59500.0,33.2785,33.2883,33.2098,33.2294,59500.0
2014-10-31 14:00:00,33.86,33.91,33.84,33.87,68600.0,33.2392,33.2883,33.2196,33.249,68600.0
2014-10-31 14:30:00,33.87,33.92,33.87,33.9,101900.0,33.249,33.2981,33.249,33.2785,101900.0
2014-10-31 15:00:00,33.89,33.94,33.84,33.92,91300.0,33.2687,33.3178,33.2196,33.2981,91300.0
2014-10-31 15:30:00,33.92,34.09,33.92,34.08,362300.0,33.2981,33.465,33.2981,33.4552,362300.0
2014-11-03 09:30:00,34.17,34.18,33.87,34.02,119900.0,33.5435,33.5534,33.249,33.3963,119900.0
2014-11-03 10:00:00,34.03,34.14,33.78,33.83,73800.0,33.4061,33.5141,33.1607,33.2098,73800.0
2014-11-03 10:30:00,33.83,33.96,33.8,33.94,66500.0,33.2098,33.3374,33.1803,33.3178,66500.0
2014-11-03 11:00:00,33.94,33.98,33.81,33.86,90500.0,33.3178,33.357,33.1901,33.2392,90500.0
2014-11-03 11:30:00,33.86,33.95,33.85,33.93,50700.0,33.2392,33.3276,33.2294,33.3079,50700.0
2014-11-03 12:00:00,33.93,33.99,33.88,33.95,83600.0,33.3079,33.3668,33.2589,33.3276,83600.0
2014-11-03 12:30:00,33.96,34.08,33.92,34.08,39500.0,33.3374,33.4552,33.2981,33.4552,39500.0
2014-11-03 13:00:00,34.06,34.12,34.04,34.05,84300.0,33.4356,33.4945,33.4159,33.4257,84300.0
2014-11-03 13:30:00,34.06,34.07,33.98,34.01,49900.0,33.4356,33.4454,33.357,33.3865,49900.0
2014-11-03 14:00:00,34.0,34.04,33.9,33.9,48900.0,33.3767,33.4159,33.2785,33.2785,48900.0
2014-11-03 14:30:00,33.9,33.9,33.71,33.73,143100.0,33.2785,33.2785,33.092,33.1116,143100.0
2014-11-03 15:00:00,33.72,33.79,33.69,33.69,129600.0,33.1018,33.1705,33.0723,33.0723,129600.0
2014-11-03 15:30:00,33.7,33.8,33.69,33.76,184800.0,33.0822,33.1803,33.0723,33.1411,184800.0
2014-11-04 09:30:00,33.62,33.77,33.41,33.5,138300.0,33.0036,33.1509,32.7975,32.8858,138300.0
2014-11-04 10:00:00,33.49,33.56,33.32,33.32,93100.0,32.876,32.9447,32.7091,32.7091,93100.0
2014-11-04 10:30:00,33.32,33.33,33.22,33.25,150400.0,32.7091,32.7189,32.611,32.6404,150400.0
2014-11-04 11:00:00,33.24,33.25,33.1,33.24,146400.0,32.6306,32.6404,32.4932,32.6306,146400.0
2014-11-04 11:30:00,33.24,33.26,33.1,33.14,79400.0,32.6306,32.6502,32.4932,32.5324,79400.0
2014-11-04 12:00:00,33.14,33.19,33.13,33.14,71900.0,32.5324,32.5815,32.5226,32.5324,71900.0
2014-11-04 12:30:00,33.14,33.19,33.09,33.16,86200.0,32.5324,32.5815,32.4833,32.5521,86200.0
2014-11-04 13:00:00,33.17,33.18,33.07,33.11,50100.0,32.5619,32.5717,32.4637,32.503,50100.0
2014-11-04 13:30:00,33.1,33.2,33.07,33.18,103300.0,32.4932,32.5913,32.4637,32.5717,103300.0
2014-11-04 14:00:00,33.19,33.2,33.1,33.1,103800.0,32.5815,32.5913,32.4932,32.4932,103800.0
2014-11-04 14:30:00,33.1,33.12,33.01,33.08,110400.0,32.4932,32.5128,32.4048,32.4735,110400.0
2014-11-04 15:00:00,33.08,33.09,33.0,33.03,275400.0,32.4735,32.4833,32.395,32.4244,275400.0
2014-11-04 15:30:00,33.04,33.06,33.0,33.0,503500.0,32.4343,32.4539,32.395,32.395,503500.0
2014-11-05 09:30:00,35.27,35.33,33.26,33.55,487300.0,34.6234,34.6823,32.6502,32.9349,487300.0
2014-11-05 10:00:00,33.54,33.55,33.3,33.51,398300.0,32.9251,32.9349,32.6895,32.8956,398300.0
2014-11-05 10:30:00,33.51,33.53,33.06,33.13,278400.0,32.8956,32.9153,32.4539,32.5226,278400.0
2014-11-05 11:00:00,33.13,33.52,33.12,33.4,343100.0,32.5226,32.9055,32.5128,32.7877,343100.0
2014-11-05 11:30:00,33.4,33.5,33.31,33.43,167700.0,32.7877,32.8858,32.6993,32.8171,167700.0
2014-11-05 12:00:00,33.43,33.44,33.19,33.36,154200.0,32.8171,32.8269,32.5815,32.7484,154200.0
2014-11-05 12:30:00,33.36,33.51,33.34,33.45,253500.0,32.7484,32.8956,32.7288,32.8367,253500.0
2014-11-05 13:00:00,33.44,33.48,33.26,33.42,233200.0,32.8269,32.8662,32.6502,32.8073,233200.0
2014-11-05 13:30:00,33.42,33.42,33.2,33.32,117800.0,32.8073,32.8073,32.5913,32.7091,117800.0
2014-11-05 14:00:00,33.31,33.41,33.23,33.27,266300.0,32.6993,32.7975,32.6208,32.66,266300.0
2014-11-05 14:30:00,33.27,33.29,33.13,33.2,243300.0,32.66,32.6797,32.5226,32.5913,243300.0
2014-11-05 15:00:00,33.21,33.25,33.17,33.21,444600.0,32.6011,32.6404,32.5619,32.6011,444600.0
2014-11-05 15:30:00,33.2,33.25,33.17,33.24,737800.0,32.5913,32.6404,32.5619,32.6306,737800.0
2014-11-06 09:30:00,33.28,33.43,33.11,33.35,280600.0,32.6699,32.8171,32.503,32.7386,280600.0
2014-11-06 10:00:00,33.35,33.39,33.24,33.38,148300.0,32.7386,32.7778,32.6306,32.768,148300.0
2014-11-06 10:30:00,33.39,33.53,33.33,33.39,236300.0,32.7778,32.9153,32.7189,32.7778,236300.0
2014-11-06 11:00:00,33.38,33.87,33.38,33.87,153800.0,32.768,33.249,32.768,33.249,153800.0
2014-11-06 11:30:00,33.87,34.14,33.86,34.13,319800.0,33.249,33.5141,33.2392,33.5043,319800.0
2014-11-06 12:00:00,34.12,34.23,33.99,34.13,171300.0,33.4945,33.6024,33.3668,33.5043,171300.0
2014-11-06 12:30:00,34.13,34.18,34.04,34.18,95900.0,33.5043,33.5534,33.4159,33.5534,95900.0
2014-11-06 13:00:00,34.18,34.19,34.04,34.15,96100.0,33.5534,33.5632,33.4159,33.5239,96100.0
2014-11-06 13:30:00,34.15,34.34,34.14,34.2,147600.0,33.5239,33.7104,33.5141,33.573,147600.0
2014-11-06 14:00:00,34.2,34.2,34.12,34.13,93900.0,33.573,33.573,33.4945,33.5043,93900.0
2014-11-06 14:30:00,34.12,34.13,34.02,34.02,89000.0,33.4945,33.5043,33.3963,33.3963,89000.0
2014-11-06 15:00:00,34.03,34.03,33.77,33.78,197300.0,33.4061,33.4061,33.1509,33.1607,197300.0
2014-11-06 15:30:00,33.79,33.95,33.72,33.93,631100.0,33.1705,33.3276,33.1018,33.3079,631100.0
2014-11-07 09:30:00,33.9,34.07,33.78,33.92,95800.0,33.2785,33.4454,33.1607,33.2981,95800.0
2014-11-07 10:00:00,33.92,33.92,33.78,33.81,91500.0,33.2981,33.2981,33.1607,33.1901,91500.0
2014-11-07 10:30:00,33.8,33.87,33.73,33.87,59800.0,33.1803,33.249,33.1116,33.249,59800.0
2014-11-07 11:00:00,33.86,33.93,33.8,33.93,66500.0,33.2392,33.3079,33.1803,33.3079,66500.0
2014-11-07 11:30:00,33.92,34.0,33.87,33.92,69100.0,33.2981,33.3767,33.249,33.2981,69100.0
2014-11-07 12:00:00,33.93,33.96,33.84,33.85,53200.0,33.3079,33.3374,33.2196,33.2294,53200.0
2014-11-07 12:30:00,33.85,33.85,33.8,33.8,37300.0,33.2294,33.2294,33.1803,33.1803,37300.0
2014-11-07 13:00:00,33.8,33.91,33.8,33.89,57300.0,33.1803,33.2883,33.1803,33.2687,57300.0
2014-11-07 13:30:00,33.9,33.94,33.85,33.88,79000.0,33.2785,33.3178,33.2294,33.2589,79000.0
2014-11-07 14:00:00,33.88,33.93,33.87,33.92,68600.0,33.2589,33.3079,33.249,33.2981,68600.0
2014-11-07 14:30:00,33.92,33.95,33.9,33.91,104700.0,33.2981,33.3276,33.2785,33.2883,104700.0
2014-11-07 15:00:00,33.91,33.95,33.89,33.89,100000.0,33.2883,33.3276,33.2687,33.2687,100000.0
2014-11-07 15:30:00,33.89,33.93,33.88,33.9,307100.0,33.2687,33.3079,33.2589,33.2785,307100.0
2014-11-10 09:30:00,33.99,34.27,33.99,34.26,81400.0,33.3668,33.6417,33.3668,33.6319,81400.0
2014-11-10 10:00:00,34.26,34.3,33.98,34.03,147500.0,33.6319,33.6712,33.357,33.4061,147500.0
2014-11-10 10:30:00,34.02,34.13,34.01,34.11,94600.0,33.3963,33.5043,33.3865,33.4846,94600.0
2014-11-10 11:00:00,34.11,34.14,33.99,34.01,108700.0,33.4846,33.5141,33.3668,33.3865,108700.0
2014-11-10 11:30:00,34.01,34.04,33.91,33.93,54200.0,33.3865,33.4159,33.2883,33.3079,54200.0
2014-11-10 12:00:00,33.93,33.97,33.77,33.77,56900.0,33.3079,33.3472,33.1509,33.1509,56900.0
2014-11-10 12:30:00,33.76,33.86,33.76,33.85,63500.0,33.1411,33.2392,33.1411,33.2294,63500.0
2014-11-10 13:00:00,33.86,33.88,33.8,33.8,35100.0,33.2392,33.2589,33.1803,33.1803,35100.0
2014-11-10 13:30:00,33.81,33.83,33.7,33.75,39200.0,33.1901,33.2098,33.0822,33.1312,39200.0
2014-11-10 14:00:00,33.74,33.75,33.68,33.68,47400.0,33.1214,33.1312,33.0625,33.0625,47400.0
2014-11-10 14:30:00,33.68,33.69,33.62,33.66,77900.0,33.0625,33.0723,33.0036,33.0429,77900.0
2014-11-10 15:00:00,33.67,33.76,33.66,33.73,111000.0,33.0527,33.1411,33.0429,33.1116,111000.0
2014-11-10 15:30:00,33.74,33.81,33.68,33.8,352600.0,33.1214,33.1901,33.0625,33.1803,352600.0
2014-11-11 09:30:00,33.8,33.97,33.61,33.93,76700.0,33.1803,33.3472,32.9938,33.3079,76700.0
2014-11-11 10:00:00,33.94,34.07,33.93,34.06,85400.0,33.3178,33.4454,33.3079,33.4356,85400.0
2014-11-11 10:30:00,34.06,34.09,33.89,33.89,70200.0,33.4356,33.465,33.2687,33.2687,70200.0
2014-11-11 11:00:00,33.9,33.9,33.76,33.79,88200.0,33.2785,33.2785,33.1411,33.1705,88200.0
2014-11-11 11:30:00,33.8,33.86,33.72,33.86,100900.0,33.1803,33.2392,33.1018,33.2392,100900.0
2014-11-11 12:00:00,33.85,33.88,33.7,33.7,26900.0,33.2294,33.2589,33.0822,33.0822,26900.0
2014-11-11 12:30:00,33.7,33.71,33.63,33.66,18500.0,33.0822,33.092,33.0134,33.0429,18500.0
2014-11-11 13:00:00,33.67,33.7,33.61,33.63,23700.0,33.0527,33.0822,32.9938,33.0134,23700.0
2014-11-11 13:30:00,33.64,33.85,33.62,33.85,74900.0,33.0233,33.2294,33.0036,33.2294,74900.0
2014-11-11 14:00:00,33.84,33.92,33.83,33.91,73900.0,33.2196,33.2981,33.2098,33.2883,73900.0
2014-11-11 14:30:00,33.9,33.91,33.87,33.9,38500.0,33.2785,33.2883,33.249,33.2785,38500.0
2014-11-11 15:00:00,33.91,34.0,33.89,33.98,82700.0,33.2883,33.3767,33.2687,33.357,82700.0
2014-11-11 15:30:00,33.98,34.09,33.94,34.09,266200.0,33.357,33.465,33.3178,33.465,266200.0
2014-11-12 09:30:00,34.09,34.09,33.72,33.76,95100.0,33.465,33.465,33.1018,33.1411,95100.0
2014-11-12 10:00:00,33.75,33.9,33.74,33.87,39800.0,33.1312,33.2785,33.1214,33.249,39800.0
2014-11-12 10:30:00,33.85,33.85,33.72,33.76,79400.0,33.2294,33.2294,33.1018,33.1411,79400.0
2014-11-12 11:00:00,33.76,33.81,33.69,33.77,58200.0,33.1411,33.1901,33.0723,33.1509,58200.0
2014-11-12 11:30:00,33.77,33.93,33.77,33.91,94900.0,33.1509,33.3079,33.1509,33.2883,94900.0
2014-11-12 12:00:00,33.91,33.91,33.82,33.84,30600.0,33.2883,33.2883,33.2,33.2196,30600.0
2014-11-12 12:30:00,33.85,33.89,33.81,33.88,24300.0,33.2294,33.2687,33.1901,33.2589,24300.0
2014-11-12 13:00:00,33.88,33.88,33.82,33.86,18300.0,33.2589,33.2589,33.2,33.2392,18300.0
2014-11-12 13:30:00,33.86,33.88,33.77,33.8,70200.0,33.2392,33.2589,33.1509,33.1803,70200.0
2014-11-12 14:00:00,33.8,33.91,33.79,33.9,31400.0,33.1803,33.2883,33.1705,33.2785,31400.0
2014-11-12 14:30:00,33.9,34.03,33.89,34.02,129400.0,33.2785,33.4061,33.2687,33.3963,129400.0
2014-11-12 15:00:00,34.02,34.09,34.0,34.06,92200.0,33.3963,33.465,33.3767,33.4356,92200.0
2014-11-12 15:30:00,34.07,34.16,34.06,34.07,167500.0,33.4454,33.5337,33.4356,33.4454,167500.0
2014-11-13 09:30:00,34.05,34.27,34.0,34.27,83700.0,33.4257,33.6417,33.3767,33.6417,83700.0
2014-11-13 10:00:00,34.27,34.29,34.17,34.19,84700.0,33.6417,33.6613,33.5435,33.5632,84700.0
2014-11-13 10:30:00,34.2,34.2,33.95,33.95,98300.0,33.573,33.573,33.3276,33.3276,98300.0
2014-11-13 11:00:00,33.94,33.95,33.74,33.74,64100.0,33.3178,33.3276,33.1214,33.1214,64100.0
2014-11-13 11:30:00,33.74,33.75,33.6,33.6,69700.0,33.1214,33.1312,32.984,32.984,69700.0
2014-11-13 12:00:00,33.6,33.83,33.6,33.82,68500.0,32.984,33.2098,32.984,33.2,68500.0
2014-11-13 12:30:00,33.83,33.85,33.79,33.79,22900.0,33.2098,33.2294,33.1705,33.1705,22900.0
2014-11-13 13:00:00,33.8,33.8,33.63,33.66,23100.0,33.1803,33.1803,33.0134,33.0429,23100.0
2014-11-13 13:30:00,33.66,33.67,33.57,33.67,24300.0,33.0429,33.0527,32.9545,33.0527,24300.0
2014-11-13 14:00:00,33.66,33.68,33.55,33.59,32600.0,33.0429,33.0625,32.9349,32.9742,32600.0
2014-11-13 14:30:00,33.61,33.68,33.6,33.63,34800.0,32.9938,33.0625,32.984,33.0134,34800.0
2014-11-13 15:00:00,33.62,33.74,33.62,33.67,73300.0,33.0036,33.1214,33.0036,33.0527,73300.0
2014-11-13 15:30:00,33.67,33.8,33.63,33.67,254700.0,33.0527,33.1803,33.0134,33.0527,254700.0
2014-11-14 09:30:00,33.59,33.59,33.21,33.33,95500.0,32.9742,32.9742,32.6011,32.7189,95500.0
2014-11-14 10:00:00,33.33,33.37,33.27,33.28,168700.0,32.7189,32.7582,32.66,32.6699,168700.0
2014-11-14 10:30:00,33.29,33.36,33.29,33.32,42000.0,32.6797,32.7484,32.6797,32.7091,42000.0
2014-11-14 11:00:00,33.33,33.35,33.26,33.26,51100.0,32.7189,32.7386,32.6502,32.6502,51100.0
2014-11-14 11:30:00,33.26,33.26,33.18,33.22,89500.0,32.6502,32.6502,32.5717,32.611,89500.0
2014-11-14 12:00:00,33.21,33.22,33.1,33.12,94200.0,32.6011,32.611,32.4932,32.5128,94200.0
2014-11-14 12:30:00,33.12,33.15,33.1,33.15,87100.0,32.5128,32.5422,32.4932,32.5422,87100.0
2014-11-14 13:00:00,33.14,33.2,33.13,33.2,191400.0,32.5324,32.5913,32.5226,32.5913,191400.0
2014-11-14 13:30:00,33.2,33.22,33.18,33.2,137500.0,32.5913,32.611,32.5717,32.5913,137500.0
2014-11-14 14:00:00,33.2,33.24,33.19,33.21,121900.0,32.5913,32.6306,32.5815,32.6011,121900.0
2014-11-14 14:30:00,33.22,33.22,33.11,33.12,137100.0,32.611,32.611,32.503,32.5128,137100.0
2014-11-14 15:00:00,33.12,33.13,33.06,33.1,157500.0,32.5128,32.5226,32.4539,32.4932,157500.0
2014-11-14 15:30:00,33.11,33.16,33.08,33.16,404700.0,32.503,32.5521,32.4735,32.5521,404700.0
2014-11-17 09:30:00,33.04,33.19,32.92,32.99,82700.0,32.4343,32.5815,32.3165,32.3852,82700.0
2014-11-17 10:00:00,33.01,33.14,33.01,33.13,147100.0,32.4048,32.5324,32.4048,32.5226,147100.0
2014-11-17 10:30:00,33.13,33.16,33.08,33.14,49100.0,32.5226,32.5521,32.4735,32.5324,49100.0
2014-11-17 11:00:00,33.13,33.2,33.11,33.13,62100.0,32.5226,32.5913,32.503,32.5226,62100.0
2014-11-17 11:30:00,33.1,33.13,33.05,33.06,61800.0,32.4932,32.5226,32.4441,32.4539,61800.0
2014-11-17 12:00:00,33.06,33.1,33.04,33.07,63500.0,32.4539,32.4932,32.4343,32.4637,63500.0
2014-11-17 12:30:00,33.06,33.15,33.06,33.1,104300.0,32.4539,32.5422,32.4539,32.4932,104300.0
2014-11-17 13:00:00,33.1,33.22,33.08,33.2,89500.0,32.4932,32.611,32.4735,32.5913,89500.0
2014-11-17 13:30:00,33.21,33.27,33.2,33.24,50000.0,32.6011,32.66,32.5913,32.6306,50000.0
2014-11-17 14:00:00,33.25,33.3,33.24,33.27,39700.0,32.6404,32.6895,32.6306,32.66,39700.0
2014-11-17 14:30:00,33.28,33.36,33.27,33.3,95200.0,32.6699,32.7484,32.66,32.6895,95200.0
2014-11-17 15:00:00,33.3,33.3,33.16,33.2,87600.0,32.6895,32.6895,32.5521,32.5913,87600.0
2014-11-17 15:30:00,33.2,33.25,33.09,33.16,236100.0,32.5913,32.6404,32.4833,32.5521,236100.0
2014-11-18 09:30:00,33.2,33.57,33.2,33.47,111100.0,32.5913,32.9545,32.5913,32.8564,111100.0
2014-11-18 10:00:00,33.48,33.64,33.48,33.51,124400.0,32.8662,33.0233,32.8662,32.8956,124400.0
2014-11-18 10:30:00,33.51,33.53,33.33,33.41,62600.0,32.8956,32.9153,32.7189,32.7975,62600.0
2014-11-18 11:00:00,33.41,33.41,33.25,33.32,73900.0,32.7975,32.7975,32.6404,32.7091,73900.0
2014-11-18 11:30:00,33.33,33.44,33.32,33.4,158700.0,32.7189,32.8269,32.7091,32.7877,158700.0
2014-11-18 12:00:00,33.41,33.42,33.39,33.4,57300.0,32.7975,32.8073,32.7778,32.7877,57300.0
2014-11-18 12:30:00,33.41,33.44,33.39,33.44,52700.0,32.7975,32.8269,32.7778,32.8269,52700.0
2014-11-18 13:00:00,33.43,33.43,33.28,33.39,145300.0,32.8171,32.8171,32.6699,32.7778,145300.0
2014-11-18 13:30:00,33.38,33.43,33.34,33.42,95000.0,32.768,32.8171,32.7288,32.8073,95000.0
2014-11-18 14:00:00,33.41,33.45,33.39,33.4,48200.0,32.7975,32.8367,32.7778,32.7877,48200.0
2014-11-18 14:30:00,33.41,33.43,33.37,33.39,61000.0,32.7975,32.8171,32.7582,32.7778,61000.0
2014-11-18 15:00:00,33.38,33.47,33.37,33.45,59700.0,32.768,32.8564,32.7582,32.8367,59700.0
2014-11-18 15:30:00,33.46,33.46,33.35,33.38,214000.0,32.8466,32.8466,32.7386,32.768,214000.0
2014-11-19 09:30:00,33.33,33.37,32.91,32.93,108900.0,32.7189,32.7582,32.3066,32.3263,108900.0
2014-11-19 10:00:00,32.93,32.95,32.75,32.76,103200.0,32.3263,32.3459,32.1496,32.1594,103200.0
2014-11-19 10:30:00,32.76,32.8,32.69,32.72,81100.0,32.1594,32.1987,32.0907,32.1201,81100.0
2014-11-19 11:00:00,32.72,32.73,32.64,32.67,165000.0,32.1201,32.1299,32.0416,32.071,165000.0
2014-11-19 11:30:00,32.68,32.74,32.67,32.73,137900.0,32.0809,32.1398,32.071,32.1299,137900.0
2014-11-19 12:00:00,32.73,32.79,32.7,32.79,115200.0,32.1299,32.1888,32.1005,32.1888,115200.0
2014-11-19 12:30:00,32.79,32.8,32.75,32.78,96600.0,32.1888,32.1987,32.1496,32.179,96600.0
2014-11-19 13:00:00,32.78,32.8,32.74,32.79,95200.0,32.179,32.1987,32.1398,32.1888,95200.0
2014-11-19 13:30:00,32.8,32.81,32.77,32.78,45600.0,32.1987,32.2085,32.1692,32.179,45600.0
2014-11-19 14:00:00,32.79,32.81,32.69,32.71,106300.0,32.1888,32.2085,32.0907,32.1103,106300.0
2014-11-19 14:30:00,32.71,32.73,32.66,32.67,85600.0,32.1103,32.1299,32.0612,32.071,85600.0
2014-11-19 15:00:00,32.67,32.69,32.52,32.52,158300.0,32.071,32.0907,31.9238,31.9238,158300.0
2014-11-19 15:30:00,32.52,32.62,32.46,32.61,469300.0,31.9238,32.022,31.8649,32.0121,469300.0
2014-11-20 09:30:00,32.37,32.72,32.29,32.7,77400.0,31.7765,32.1201,31.698,32.1005,77400.0
2014-11-20 10:00:00,32.7,32.88,32.7,32.86,67700.0,32.1005,32.2772,32.1005,32.2576,67700.0
2014-11-20 10:30:00,32.86,32.89,32.77,32.8,108500.0,32.2576,32.287,32.1692,32.1987,108500.0
2014-11-20 11:00:00,32.8,32.91,32.78,32.91,106200.0,32.1987,32.3066,32.179,32.3066,106200.0
2014-11-20 11:30:00,32.91,32.99,32.9,32.93,54600.0,32.3066,32.3852,32.2968,32.3263,54600.0
2014-11-20 12:00:00,32.93,32.94,32.89,32.91,57700.0,32.3263,32.3361,32.287,32.3066,57700.0
2014-11-20 12:30:00,32.91,32.96,32.9,32.95,68500.0,32.3066,32.3557,32.2968,32.3459,68500.0
2014-11-20 13:00:00,32.95,32.98,32.93,32.94,54900.0,32.3459,32.3754,32.3263,32.3361,54900.0
2014-11-20 13:30:00,32.95,33.0,32.93,33.0,68200.0,32.3459,32.395,32.3263,32.395,68200.0
2014-11-20 14:00:00,33.01,33.09,33.0,33.07,46400.0,32.4048,32.4833,32.395,32.4637,46400.0
2014-11-20 14:30:00,33.06,33.08,33.01,33.01,68500.0,32.4539,32.4735,32.4048,32.4048,68500.0
2014-11-20 15:00:00,33.0,33.01,32.96,33.01,109700.0,32.395,32.4048,32.3557,32.4048,109700.0
2014-11-20 15:30:00,33.01,33.1,33.0,33.1,279600.0,32.4048,32.4932,32.395,32.4932,279600.0
2014-11-21 09:30:00,33.56,33.68,33.3,33.66,252900.0,32.9447,33.0625,32.6895,33.0429,252900.0
2014-11-21 10:00:00,33.67,33.72,33.57,33.61,44200.0,33.0527,33.1018,32.9545,32.9938,44200.0
2014-11-21 10:30:00,33.62,33.62,33.3,33.31,53400.0,33.0036,33.0036,32.6895,32.6993,53400.0
2014-11-21 11:00:00,33.31,33.48,33.26,33.47,111400.0,32.6993,32.8662,32.6502,32.8564,111400.0
2014-11-21 11:30:00,33.48,33.54,33.45,33.48,74900.0,32.8662,32.9251,32.8367,32.8662,74900.0
2014-11-21 12:00:00,33.48,33.52,33.44,33.51,46900.0,32.8662,32.9055,32.8269,32.8956,46900.0
2014-11-21 12:30:00,33.51,33.57,33.5,33.54,42700.0,32.8956,32.9545,32.8858,32.9251,42700.0
2014-11-21 13:00:00,33.53,33.53,33.34,33.34,29500.0,32.9153,32.9153,32.7288,32.7288,29500.0
2014-11-21 13:30:00,33.33,33.36,33.27,33.27,26500.0,32.7189,32.7484,32.66,32.66,26500.0
2014-11-21 14:00:00,33.28,33.31,33.25,33.25,30200.0,32.6699,32.6993,32.6404,32.6404,30200.0
2014-11-21 14:30:00,33.25,33.31,33.2,33.27,38900.0,32.6404,32.6993,32.5913,32.66,38900.0
2014-11-21 15:00:00,33.28,33.33,33.25,33.28,44700.0,32.6699,32.7189,32.6404,32.6699,44700.0
2014-11-21 15:30:00,33.29,33.34,33.26,33.3,161200.0,32.6797,32.7288,32.6502,32.6895,161200.0
2014-11-24 09:30:00,33.22,33.56,33.22,33.5,182600.0,32.611,32.9447,32.611,32.8858,182600.0
2014-11-24 10:00:00,33.5,33.58,33.39,33.57,59800.0,32.8858,32.9644,32.7778,32.9545,59800.0
2014-11-24 10:30:00,33.58,33.67,33.54,33.66,61800.0,32.9644,33.0527,32.9251,33.0429,61800.0
2014-11-24 11:00:00,33.67,33.72,33.64,33.66,36700.0,33.0527,33.1018,33.0233,33.0429,36700.0
2014-11-24 11:30:00,33.66,33.66,33.62,33.64,19500.0,33.0429,33.0429,33.0036,33.0233,19500.0
2014-11-24 12:00:00,33.63,33.64,33.58,33.59,32500.0,33.0134,33.0233,32.9644,32.9742,32500.0
2014-11-24 12:30:00,33.6,33.6,33.45,33.48,39900.0,32.984,32.984,32.8367,32.8662,39900.0
2014-11-24 13:00:00,33.47,33.56,33.43,33.56,45600.0,32.8564,32.9447,32.8171,32.9447,45600.0
2014-11-24 13:30:00,33.56,33.59,33.44,33.48,46300.0,32.9447,32.9742,32.8269,32.8662,46300.0
2014-11-24 14:00:00,33.48,33.58,33.47,33.54,52500.0,32.8662,32.9644,32.8564,32.9251,52500.0
2014-11-24 14:30:00,33.54,33.54,33.48,33.49,60400.0,32.9251,32.9251,32.8662,32.876,60400.0
2014-11-24 15:00:00,33.49,33.52,33.48,33.5,60500.0,32.876,32.9055,32.8662,32.8858,60500.0
2014-11-24 15:30:00,33.51,33.59,33.51,33.57,267200.0,32.8956,32.9742,32.8956,32.9545,267200.0
2014-11-25 09:30:00,33.75,33.97,33.74,33.87,91400.0,33.1312,33.3472,33.1214,33.249,91400.0
2014-11-25 10:00:00,33.88,33.88,33.7,33.88,53300.0,33.2589,33.2589,33.0822,33.2589,53300.0
2014-11-25 10:30:00,33.87,33.89,33.53,33.55,51000.0,33.249,33.2687,32.9153,32.9349,51000.0
2014-11-25 11:00:00,33.55,33.6,33.53,33.54,37900.0,32.9349,32.984,32.9153,32.9251,37900.0
2014-11-25 11:30:00,33.54,33.73,33.54,33.72,41400.0,32.9251,33.1116,32.9251,33.1018,41400.0
2014-11-25 12:00:00,33.73,33.83,33.73,33.82,31700.0,33.1116,33.2098,33.1116,33.2,31700.0
2014-11-25 12:30:00,33.82,33.93,33.8,33.89,47800.0,33.2,33.3079,33.1803,33.2687,47800.0
2014-11-25 13:00:00,33.89,33.89,33.8,33.86,32400.0,33.2687,33.2687,33.1803,33.2392,32400.0
2014-11-25 13:30:00,33.85,33.95,33.84,33.95,50300.0,33.2294,33.3276,33.2196,33.3276,50300.0
2014-11-25 14:00:00,33.95,33.95,33.78,33.79,61400.0,33.3276,33.3276,33.1607,33.1705,61400.0
2014-11-25 14:30:00,33.78,33.84,33.72,33.74,50100.0,33.1607,33.2196,33.1018,33.1214,50100.0
2014-11-25 15:00:00,33.74,33.82,33.74,33.82,77500.0,33.1214,33.2,33.1214,33.2,77500.0
2014-11-25 15:30:00,33.82,33.83,33.78,33.79,213100.0,33.2,33.2098,33.1607,33.1705,213100.0
2014-11-26 09:30:00,33.82,33.86,33.44,33.62,57100.0,33.2,33.2392,32.8269,33.0036,57100.0
2014-11-26 10:00:00,33.61,33.81,33.55,33.77,61200.0,32.9938,33.1901,32.9349,33.1509,61200.0
2014-11-26 10:30:00,33.78,33.82,33.56,33.59,47500.0,33.1607,33.2,32.9447,32.9742,47500.0
2014-11-26 11:00:00,33.6,33.61,33.45,33.51,38000.0,32.984,32.9938,32.8367,32.8956,38000.0
2014-11-26 11:30:00,33.52,33.59,33.49,33.53,39900.0,32.9055,32.9742,32.876,32.9153,39900.0
2014-11-26 12:00:00,33.53,33.56,33.45,33.45,60000.0,32.9153,32.9447,32.8367,32.8367,60000.0
2014-11-26 12:30:00,33.45,33.57,33.45,33.57,40400.0,32.8367,32.9545,32.8367,32.9545,40400.0
2014-11-26 13:00:00,33.56,33.61,33.5,33.5,38100.0,32.9447,32.9938,32.8858,32.8858,38100.0
2014-11-26 13:30:00,33.5,33.55,33.48,33.49,53300.0,32.8858,32.9349,32.8662,32.876,53300.0
2014-11-26 14:00:00,33.49,33.56,33.46,33.46,60400.0,32.876,32.9447,32.8466,32.8466,60400.0
2014-11-26 14:30:00,33.47,33.52,33.42,33.52,74100.0,32.8564,32.9055,32.8073,32.9055,74100.0
2014-11-26 15:00:00,33.51,33.52,33.43,33.52,33900.0,32.8956,32.9055,32.8171,32.9055,33900.0
2014-11-26 15:30:00,33.52,33.57,33.47,33.5,233300.0,32.9055,32.9545,32.8564,32.8858,233300.0
2014-11-28 09:30:00,33.32,33.37,31.83,31.95,476200.0,32.7091,32.7582,31.2464,31.3642,476200.0
2014-11-28 10:00:00,31.96,31.96,31.27,31.31,411100.0,31.3741,31.3741,30.6967,30.736,411100.0
2014-11-28 10:30:00,31.31,31.71,31.01,31.09,454300.0,30.736,31.1286,30.4415,30.52,454300.0
2014-11-28 11:00:00,31.09,31.24,30.72,30.73,416900.0,30.52,30.6673,30.1568,30.1666,416900.0
2014-11-28 11:30:00,30.73,30.93,30.53,30.69,380000.0,30.1666,30.3629,29.9703,30.1273,380000.0
2014-11-28 12:00:00,30.7,30.76,30.24,30.34,406900.0,30.1372,30.1961,29.6856,29.7838,406900.0
2014-11-28 12:30:00,30.33,30.52,30.32,30.52,432100.0,29.7739,29.9605,29.7641,29.9605,432100.0
2014-12-01 09:30:00,29.79,29.79,28.14,28.15,953600.0,29.2438,29.2438,27.6241,27.6339,953600.0
2014-12-01 10:00:00,28.15,28.35,27.96,28.35,605300.0,27.6339,27.8302,27.4474,27.8302,605300.0
2014-12-01 10:30:00,28.35,28.38,28.11,28.14,799800.0,27.8302,27.8597,27.5946,27.6241,799800.0
2014-12-01 11:00:00,28.14,28.22,27.88,28.19,503300.0,27.6241,27.7026,27.3689,27.6732,503300.0
2014-12-01 11:30:00,28.19,28.2,28.0,28.15,181700.0,27.6732,27.683,27.4867,27.6339,181700.0
2014-12-01 12:00:00,28.16,28.37,28.15,28.24,305500.0,27.6437,27.8499,27.6339,27.7223,305500.0
2014-12-01 12:30:00,28.24,28.36,28.23,28.34,247300.0,27.7223,27.8401,27.7124,27.8204,247300.0
2014-12-01 13:00:00,28.35,28.36,28.07,28.17,329300.0,27.8302,27.8401,27.5554,27.6535,329300.0
2014-12-01 13:30:00,28.17,28.28,28.17,28.21,128000.0,27.6535,27.7615,27.6535,27.6928,128000.0
2014-12-01 14:00:00,28.22,28.33,28.21,28.33,224900.0,27.7026,27.8106,27.6928,27.8106,224900.0
2014-12-01 14:30:00,28.34,28.68,28.31,28.44,570300.0,27.8204,28.1542,27.791,27.9186,570300.0
2014-12-01 15:00:00,28.43,28.65,28.41,28.63,492800.0,27.9088,28.1247,27.8891,28.1051,492800.0
2014-12-01 15:30:00,28.63,28.63,28.47,28.5,847300.0,28.1051,28.1051,27.948,27.9775,847300.0
2014-12-02 09:30:00,28.36,28.75,28.12,28.67,234600.0,27.8401,28.2229,27.6045,28.1444,234600.0
2014-12-02 10:00:00,28.68,28.95,28.68,28.92,179600.0,28.1542,28.4192,28.1542,28.3898,179600.0
2014-12-02 10:30:00,28.92,29.12,28.87,29.11,183100.0,28.3898,28.5861,28.3407,28.5763,183100.0
2014-12-02 11:00:00,29.11,29.16,28.88,28.9,157800.0,28.5763,28.6254,28.3505,28.3702,157800.0
2014-12-02 11:30:00,28.9,29.1,28.86,29.1,155700.0,28.3702,28.5665,28.3309,28.5665,155700.0
2014-12-02 12:00:00,29.1,29.21,29.09,29.12,123700.0,28.5665,28.6745,28.5567,28.5861,123700.0
2014-12-02 12:30:00,29.11,29.17,29.07,29.17,96100.0,28.5763,28.6352,28.537,28.6352,96100.0
2014-12-02 13:00:00,29.17,29.24,29.15,29.21,102800.0,28.6352,28.7039,28.6156,28.6745,102800.0
2014-12-02 13:30:00,29.22,29.22,29.11,29.12,70500.0,28.6843,28.6843,28.5763,28.5861,70500.0
2014-12-02 14:00:00,29.12,29.17,29.09,29.17,82600.0,28.5861,28.6352,28.5567,28.6352,82600.0
2014-12-02 14:30:00,29.17,29.28,29.11,29.22,93800.0,28.6352,28.7432,28.5763,28.6843,93800.0
2014-12-02 15:00:00,29.22,29.33,29.11,29.14,306500.0,28.6843,28.7923,28.5763,28.6058,306500.0
2014-12-02 15:30:00,29.14,29.21,29.11,29.2,405600.0,28.6058,28.6745,28.5763,28.6647,405600.0
2014-12-03 09:30:00,29.28,29.81,29.16,29.8,192100.0,28.7432,29.2635,28.6254,29.2537,192100.0
2014-12-03 10:00:00,29.8,29.93,29.61,29.84,213000.0,29.2537,29.3813,29.0671,29.2929,213000.0
2014-12-03 10:30:00,29.84,29.92,29.74,29.82,332900.0,29.2929,29.3715,29.1948,29.2733,332900.0
2014-12-03 11:00:00,29.82,29.88,29.62,29.63,95000.0,29.2733,29.3322,29.077,29.0868,95000.0
2014-12-03 11:30:00,29.64,29.69,29.53,29.54,112700.0,29.0966,29.1457,28.9886,28.9984,112700.0
2014-12-03 12:00:00,29.55,29.59,29.47,29.49,97900.0,29.0082,29.0475,28.9297,28.9493,97900.0
2014-12-03 12:30:00,29.48,29.58,29.43,29.55,91200.0,28.9395,29.0377,28.8904,29.0082,91200.0
2014-12-03 13:00:00,29.55,29.66,29.55,29.63,69000.0,29.0082,29.1162,29.0082,29.0868,69000.0
2014-12-03 13:30:00,29.63,29.7,29.57,29.69,143700.0,29.0868,29.1555,29.0279,29.1457,143700.0
2014-12-03 14:00:00,29.7,29.82,29.68,29.81,80600.0,29.1555,29.2733,29.1359,29.2635,80600.0
2014-12-03 14:30:00,29.82,29.84,29.79,29.8,85100.0,29.2733,29.2929,29.2438,29.2537,85100.0
2014-12-03 15:00:00,29.8,29.86,29.73,29.81,129900.0,29.2537,29.3126,29.1849,29.2635,129900.0
2014-12-03 15:30:00,29.81,29.98,29.75,29.76,694900.0,29.2635,29.4304,29.2046,29.2144,694900.0
2014-12-04 09:30:00,29.65,29.71,29.0,29.09,464000.0,29.1064,29.1653,28.4683,28.5567,464000.0
2014-12-04 10:00:00,29.1,29.16,28.97,29.07,226000.0,28.5665,28.6254,28.4389,28.537,226000.0
2014-12-04 10:30:00,29.07,29.23,28.95,29.18,157500.0,28.537,28.6941,28.4192,28.645,157500.0
2014-12-04 11:00:00,29.19,29.29,29.17,29.27,81000.0,28.6548,28.753,28.6352,28.7334,81000.0
2014-12-04 11:30:00,29.27,29.52,29.24,29.46,123700.0,28.7334,28.9788,28.7039,28.9199,123700.0
2014-12-04 12:00:00,29.45,29.62,29.34,29.58,218400.0,28.9101,29.077,28.8021,29.0377,218400.0
2014-12-04 12:30:00,29.58,29.79,29.55,29.62,233500.0,29.0377,29.2438,29.0082,29.077,233500.0
2014-12-04 13:00:00,29.62,29.78,29.62,29.72,101100.0,29.077,29.234,29.077,29.1751,101100.0
2014-12-04 13:30:00,29.72,29.87,29.64,29.78,172600.0,29.1751,29.3224,29.0966,29.234,172600.0
2014-12-04 14:00:00,29.78,29.79,29.69,29.69,144300.0,29.234,29.2438,29.1457,29.1457,144300.0
2014-12-04 14:30:00,29.69,29.74,29.63,29.69,131600.0,29.1457,29.1948,29.0868,29.1457,131600.0
2014-12-04 15:00:00,29.69,29.73,29.51,29.55,191700.0,29.1457,29.1849,28.969,29.0082,191700.0
2014-12-04 15:30:00,29.56,29.64,29.52,29.62,279200.0,29.0181,29.0966,28.9788,29.077,279200.0
2014-12-05 09:30:00,29.7,30.21,29.63,29.99,214700.0,29.1555,29.6561,29.0868,29.4402,214700.0
2014-12-05 10:00:00,29.99,30.07,29.88,29.98,122300.0,29.4402,29.5187,29.3322,29.4304,122300.0
2014-12-05 10:30:00,29.98,29.99,29.88,29.92,97900.0,29.4304,29.4402,29.3322,29.3715,97900.0
2014-12-05 11:00:00,29.93,29.94,29.82,29.9,74600.0,29.3813,29.3911,29.2733,29.3518,74600.0
2014-12-05 11:30:00,29.91,29.99,29.85,29.92,67900.0,29.3616,29.4402,29.3027,29.3715,67900.0
2014-12-05 12:00:00,29.93,29.99,29.88,29.97,52700.0,29.3813,29.4402,29.3322,29.4205,52700.0
2014-12-05 12:30:00,29.96,30.05,29.95,30.04,77300.0,29.4107,29.4991,29.4009,29.4893,77300.0
2014-12-05 13:00:00,30.04,30.17,30.03,30.17,92400.0,29.4893,29.6169,29.4794,29.6169,92400.0
2014-12-05 13:30:00,30.17,30.25,30.12,30.12,116300.0,29.6169,29.6954,29.5678,29.5678,116300.0
2014-12-05 14:00:00,30.13,30.15,30.1,30.13,132300.0,29.5776,29.5972,29.5482,29.5776,132300.0
2014-12-05 14:30:00,30.14,30.14,29.95,29.96,115000.0,29.5874,29.5874,29.4009,29.4107,115000.0
2014-12-05 15:00:00,29.96,30.04,29.95,29.98,102300.0,29.4107,29.4893,29.4009,29.4304,102300.0
2014-12-05 15:30:00,29.98,30.06,29.92,30.0,308400.0,29.4304,29.5089,29.3715,29.45,308400.0
2014-12-08 09:30:00,29.88,29.89,29.46,29.47,129200.0,29.3322,29.342,28.9199,28.9297,129200.0
2014-12-08 10:00:00,29.48,29.75,29.46,29.75,80800.0,28.9395,29.2046,28.9199,29.2046,80800.0
2014-12-08 10:30:00,29.76,29.78,29.58,29.6,80600.0,29.2144,29.234,29.0377,29.0573,80600.0
2014-12-08 11:00:00,29.6,29.71,29.57,29.64,59200.0,29.0573,29.1653,29.0279,29.0966,59200.0
2014-12-08 11:30:00,29.64,29.66,29.49,29.54,90100.0,29.0966,29.1162,28.9493,28.9984,90100.0
2014-12-08 12:00:00,29.54,29.65,29.48,29.5,113000.0,28.9984,29.1064,28.9395,28.9592,113000.0
2014-12-08 12:30:00,29.51,29.51,29.37,29.39,89800.0,28.969,28.969,28.8315,28.8512,89800.0
2014-12-08 13:00:00,29.38,29.39,29.22,29.28,107100.0,28.8414,28.8512,28.6843,28.7432,107100.0
2014-12-08 13:30:00,29.27,29.37,29.18,29.31,207200.0,28.7334,28.8315,28.645,28.7726,207200.0
2014-12-08 14:00:00,29.31,29.37,29.27,29.35,337800.0,28.7726,28.8315,28.7334,28.8119,337800.0
2014-12-08 14:30:00,29.34,29.52,29.33,29.52,240600.0,28.8021,28.9788,28.7923,28.9788,240600.0
2014-12-08 15:00:00,29.52,29.56,29.32,29.55,1191500.0,28.9788,29.0181,28.7825,29.0082,1191500.0
2014-12-08 15:30:00,29.55,29.59,29.37,29.41,845500.0,29.0082,29.0475,28.8315,28.8708,845500.0
2014-12-09 09:30:00,29.0,29.4,28.93,29.29,186300.0,28.4683,28.861,28.3996,28.753,186300.0
2014-12-09 10:00:00,29.29,29.46,29.2,29.31,164100.0,28.753,28.9199,28.6647,28.7726,164100.0
2014-12-09 10:30:00,29.31,29.39,29.27,29.38,122700.0,28.7726,28.8512,28.7334,28.8414,122700.0
2014-12-09 11:00:00,29.38,29.54,29.37,29.51,128100.0,28.8414,28.9984,28.8315,28.969,128100.0
2014-12-09 11:30:00,29.51,29.52,29.36,29.36,120800.0,28.969,28.9788,28.8217,28.8217,120800.0
2014-12-09 12:00:00,29.36,29.42,29.34,29.36,123100.0,28.8217,28.8806,28.8021,28.8217,123100.0
2014-12-09 12:30:00,29.36,29.54,29.35,29.54,82400.0,28.8217,28.9984,28.8119,28.9984,82400.0
2014-12-09 13:00:00,29.54,29.7,29.49,29.61,71300.0,28.9984,29.1555,28.9493,29.0671,71300.0
2014-12-09 13:30:00,29.61,29.74,29.6,29.7,155400.0,29.0671,29.1948,29.0573,29.1555,155400.0
2014-12-09 14:00:00,29.7,29.76,29.69,29.75,90000.0,29.1555,29.2144,29.1457,29.2046,90000.0
2014-12-09 14:30:00,29.74,29.75,29.65,29.71,112100.0,29.1948,29.2046,29.1064,29.1653,112100.0
2014-12-09 15:00:00,29.7,29.76,29.63,29.66,112100.0,29.1555,29.2144,29.0868,29.1162,112100.0
2014-12-09 15:30:00,29.66,29.79,29.62,29.74,331000.0,29.1162,29.2438,29.077,29.1948,331000.0
2014-12-10 09:30:00,29.46,29.67,29.18,29.27,161300.0,28.9199,29.126,28.645,28.7334,161300.0
2014-12-10 10:00:00,29.27,29.28,29.06,29.16,99200.0,28.7334,28.7432,28.5272,28.6254,99200.0
2014-12-10 10:30:00,29.15,29.17,28.95,29.17,98100.0,28.6156,28.6352,28.4192,28.6352,98100.0
2014-12-10 11:00:00,29.17,29.18,28.97,29.05,108800.0,28.6352,28.645,28.4389,28.5174,108800.0
2014-12-10 11:30:00,29.05,29.13,28.99,29.01,104500.0,28.5174,28.5959,28.4585,28.4781,104500.0
2014-12-10 12:00:00,29.01,29.05,28.85,28.94,78900.0,28.4781,28.5174,28.3211,28.4094,78900.0
2014-12-10 12:30:00,28.94,29.0,28.83,28.85,97400.0,28.4094,28.4683,28.3014,28.3211,97400.0
2014-12-10 13:00:00,28.85,28.9,28.66,28.67,154400.0,28.3211,28.3702,28.1346,28.1444,154400.0
2014-12-10 13:30:00,28.68,28.68,28.46,28.54,128800.0,28.1542,28.1542,27.9382,28.0168,128800.0
2014-12-10 14:00:00,28.54,28.57,28.46,28.5,119900.0,28.0168,28.0462,27.9382,27.9775,119900.0
2014-12-10 14:30:00,28.5,28.51,28.31,28.32,139800.0,27.9775,27.9873,27.791,27.8008,139800.0
2014-12-10 15:00:00,28.32,28.46,28.3,28.46,198500.0,27.8008,27.9382,27.7812,27.9382,198500.0
2014-12-10 15:30:00,28.46,28.53,28.28,28.3,432100.0,27.9382,28.0069,27.7615,27.7812,432100.0
2014-12-11 09:30:00,28.22,28.78,28.22,28.74,125700.0,27.7026,28.2524,27.7026,28.2131,125700.0
2014-12-11 10:00:00,28.75,28.79,28.6,28.76,158600.0,28.2229,28.2622,28.0757,28.2327,158600.0
2014-12-11 10:30:00,28.76,28.85,28.6,28.63,101900.0,28.2327,28.3211,28.0757,28.1051,101900.0
2014-12-11 11:00:00,28.64,28.75,28.62,28.62,112400.0,28.1149,28.2229,28.0953,28.0953,112400.0
2014-12-11 11:30:00,28.63,28.64,28.38,28.44,128100.0,28.1051,28.1149,27.8597,27.9186,128100.0
2014-12-11 12:00:00,28.43,28.52,28.41,28.49,59400.0,27.9088,27.9971,27.8891,27.9677,59400.0
2014-12-11 12:30:00,28.49,28.5,28.41,28.42,78300.0,27.9677,27.9775,27.8891,27.899,78300.0
2014-12-11 13:00:00,28.42,28.5,28.41,28.48,101900.0,27.899,27.9775,27.8891,27.9579,101900.0
2014-12-11 13:30:00,28.47,28.57,28.46,28.47,82200.0,27.948,28.0462,27.9382,27.948,82200.0
2014-12-11 14:00:00,28.46,28.49,28.27,28.29,72700.0,27.9382,27.9677,27.7517,27.7713,72700.0
2014-12-11 14:30:00,28.3,28.35,28.15,28.17,187700.0,27.7812,27.8302,27.6339,27.6535,187700.0
2014-12-11 15:00:00,28.17,28.29,28.16,28.26,146500.0,27.6535,27.7713,27.6437,27.7419,146500.0
2014-12-11 15:30:00,28.27,28.32,28.02,28.09,377600.0,27.7517,27.8008,27.5063,27.575,377600.0
2014-12-12 09:30:00,27.77,27.89,27.46,27.5,349700.0,27.2609,27.3787,26.9566,26.9958,349700.0
2014-12-12 10:00:00,27.48,27.73,27.34,27.6,420200.0,26.9762,27.2216,26.8388,27.094,420200.0
2014-12-12 10:30:00,27.6,27.69,27.44,27.44,225600.0,27.094,27.1823,26.9369,26.9369,225600.0
2014-12-12 11:00:00,27.45,27.5,27.32,27.38,227600.0,26.9467,26.9958,26.8191,26.878,227600.0
2014-12-12 11:30:00,27.39,27.5,27.21,27.25,244700.0,26.8878,26.9958,26.7111,26.7504,244700.0
2014-12-12 12:00:00,27.26,27.33,27.05,27.25,377200.0,26.7602,26.8289,26.5541,26.7504,377200.0
2014-12-12 12:30:00,27.25,27.29,27.0,27.1,355100.0,26.7504,26.7897,26.505,26.6032,355100.0
2014-12-12 13:00:00,27.1,27.25,27.04,27.08,452000.0,26.6032,26.7504,26.5443,26.5835,452000.0
2014-12-12 13:30:00,27.09,27.23,27.02,27.04,284100.0,26.5933,26.7308,26.5246,26.5443,284100.0
2014-12-12 14:00:00,27.04,27.05,26.79,26.82,336700.0,26.5443,26.5541,26.2988,26.3283,336700.0
2014-12-12 14:30:00,26.82,27.06,26.78,26.99,281900.0,26.3283,26.5639,26.289,26.4952,281900.0
2014-12-12 15:00:00,27.0,27.0,26.67,26.69,477500.0,26.505,26.505,26.181,26.2007,477500.0
2014-12-12 15:30:00,26.69,26.71,26.51,26.63,1261800.0,26.2007,26.2203,26.024,26.1418,1261800.0
2014-12-15 09:30:00,26.87,27.13,26.37,26.39,380300.0,26.3774,26.6326,25.8865,25.9062,380300.0
2014-12-15 10:00:00,26.38,26.48,26.15,26.18,298900.0,25.8964,25.9945,25.6706,25.7,298900.0
2014-12-15 10:30:00,26.18,26.36,26.1,26.22,242900.0,25.7,25.8767,25.6215,25.7393,242900.0
2014-12-15 11:00:00,26.22,26.26,25.92,26.14,393500.0,25.7393,25.7786,25.4448,25.6608,393500.0
2014-12-15 11:30:00,26.13,26.25,25.88,25.89,225500.0,25.6509,25.7687,25.4055,25.4153,225500.0
2014-12-15 12:00:00,25.89,26.11,25.86,26.07,361400.0,25.4153,25.6313,25.3859,25.592,361400.0
2014-12-15 12:30:00,26.08,26.09,25.98,26.03,185300.0,25.6019,25.6117,25.5037,25.5528,185300.0
2014-12-15 13:00:00,26.04,26.15,25.87,25.92,257000.0,25.5626,25.6706,25.3957,25.4448,257000.0
2014-12-15 13:30:00,25.91,26.04,25.79,25.82,209900.0,25.435,25.5626,25.3172,25.3466,209900.0
2014-12-15 14:00:00,25.83,25.95,25.75,25.93,207500.0,25.3564,25.4742,25.2779,25.4546,207500.0
2014-12-15 14:30:00,25.93,25.94,25.68,25.73,383100.0,25.4546,25.4644,25.2092,25.2583,383100.0
2014-12-15 15:00:00,25.72,26.12,25.71,25.93,468600.0,25.2485,25.6411,25.2386,25.4546,468600.0
2014-12-15 15:30:00,25.93,26.03,25.85,25.85,667400.0,25.4546,25.5528,25.3761,25.3761,667400.0
2014-12-16 09:30:00,25.61,26.16,25.53,26.14,219200.0,25.1405,25.6804,25.0619,25.6608,219200.0
2014-12-16 10:00:00,26.13,26.18,25.9,26.06,176500.0,25.6509,25.7,25.4252,25.5822,176500.0
2014-12-16 10:30:00,26.07,26.09,25.87,26.09,146300.0,25.592,25.6117,25.3957,25.6117,146300.0
2014-12-16 11:00:00,26.08,26.42,26.08,26.32,198800.0,25.6019,25.9356,25.6019,25.8375,198800.0
2014-12-16 11:30:00,26.32,26.35,26.16,26.19,143200.0,25.8375,25.8669,25.6804,25.7098,143200.0
2014-12-16 12:00:00,26.19,26.22,26.01,26.05,123300.0,25.7098,25.7393,25.5331,25.5724,123300.0
2014-12-16 12:30:00,26.05,26.12,25.98,25.98,90900.0,25.5724,25.6411,25.5037,25.5037,90900.0
2014-12-16 13:00:00,25.97,26.04,25.79,25.87,105400.0,25.4939,25.5626,25.3172,25.3957,105400.0
2014-12-16 13:30:00,25.87,26.04,25.81,25.96,97700.0,25.3957,25.5626,25.3368,25.4841,97700.0
2014-12-16 14:00:00,25.96,26.01,25.9,25.99,114700.0,25.4841,25.5331,25.4252,25.5135,114700.0
2014-12-16 14:30:00,25.99,26.01,25.77,25.85,117500.0,25.5135,25.5331,25.2975,25.3761,117500.0
2014-12-16 15:00:00,25.84,25.89,25.64,25.71,247300.0,25.3663,25.4153,25.1699,25.2386,247300.0
2014-12-16 15:30:00,25.71,25.79,25.52,25.54,732900.0,25.2386,25.3172,25.0521,25.0718,732900.0
2014-12-17 09:30:00,25.57,25.82,25.34,25.8,201100.0,25.1012,25.3466,24.8754,25.327,201100.0
2014-12-17 10:00:00,25.79,25.8,25.39,25.43,241000.0,25.3172,25.327,24.9245,24.9638,241000.0
2014-12-17 10:30:00,25.43,25.58,25.37,25.5,243900.0,24.9638,25.111,24.9049,25.0325,243900.0
2014-12-17 11:00:00,25.5,25.77,25.48,25.73,369200.0,25.0325,25.2975,25.0129,25.2583,369200.0
2014-12-17 11:30:00,25.74,26.14,25.72,26.11,264400.0,25.2681,25.6608,25.2485,25.6313,264400.0
2014-12-17 12:00:00,26.11,26.18,26.03,26.11,423500.0,25.6313,25.7,25.5528,25.6313,423500.0
2014-12-17 12:30:00,26.1,26.29,26.08,26.22,279200.0,25.6215,25.808,25.6019,25.7393,279200.0
2014-12-17 13:00:00,26.23,26.35,26.22,26.32,201200.0,25.7491,25.8669,25.7393,25.8375,201200.0
2014-12-17 13:30:00,26.32,26.33,26.05,26.1,287700.0,25.8375,25.8473,25.5724,25.6215,287700.0
2014-12-17 14:00:00,26.11,26.47,26.08,26.32,290600.0,25.6313,25.9847,25.6019,25.8375,290600.0
2014-12-17 14:30:00,26.33,26.37,26.19,26.26,320600.0,25.8473,25.8865,25.7098,25.7786,320600.0
2014-12-17 15:00:00,26.25,26.58,26.11,26.57,427800.0,25.7687,26.0927,25.6313,26.0829,427800.0
2014-12-17 15:30:00,26.57,26.76,26.47,26.63,641200.0,26.0829,26.2694,25.9847,26.1418,641200.0
2014-12-18 09:30:00,27.19,27.6,27.04,27.59,292200.0,26.6915,27.094,26.5443,27.0842,292200.0
2014-12-18 10:00:00,27.6,27.74,27.4,27.4,217600.0,27.094,27.2314,26.8977,26.8977,217600.0
2014-12-18 10:30:00,27.41,27.46,27.12,27.2,228500.0,26.9075,26.9566,26.6228,26.7013,228500.0
2014-12-18 11:00:00,27.19,27.19,26.96,27.05,246700.0,26.6915,26.6915,26.4657,26.5541,246700.0
2014-12-18 11:30:00,27.06,27.17,27.03,27.1,168300.0,26.5639,26.6719,26.5344,26.6032,168300.0
2014-12-18 12:00:00,27.1,27.2,27.02,27.16,129100.0,26.6032,26.7013,26.5246,26.6621,129100.0
2014-12-18 12:30:00,27.16,27.35,27.12,27.32,101100.0,26.6621,26.8486,26.6228,26.8191,101100.0
2014-12-18 13:00:00,27.32,27.32,27.22,27.27,143500.0,26.8191,26.8191,26.721,26.77,143500.0
2014-12-18 13:30:00,27.28,27.28,27.17,27.22,167200.0,26.7799,26.7799,26.6719,26.721,167200.0
2014-12-18 14:00:00,27.23,27.23,26.93,26.94,234000.0,26.7308,26.7308,26.4363,26.4461,234000.0
2014-12-18 14:30:00,26.94,27.02,26.92,27.0,180500.0,26.4461,26.5246,26.4265,26.505,180500.0
2014-12-18 15:00:00,27.0,27.14,26.98,27.08,266800.0,26.505,26.6424,26.4854,26.5835,266800.0
2014-12-18 15:30:00,27.08,27.13,27.02,27.12,770200.0,26.5835,26.6326,26.5246,26.6228,770200.0
2014-12-19 09:30:00,27.17,27.65,27.17,27.52,532900.0,26.6719,27.1431,26.6719,27.0155,532900.0
2014-12-19 10:00:00,27.52,27.52,27.05,27.12,261300.0,27.0155,27.0155,26.5541,26.6228,261300.0
2014-12-19 10:30:00,27.13,27.22,27.0,27.22,157800.0,26.6326,26.721,26.505,26.721,157800.0
2014-12-19 11:00:00,27.21,27.5,27.16,27.4,118400.0,26.7111,26.9958,26.6621,26.8977,118400.0
2014-12-19 11:30:00,27.4,27.42,27.32,27.38,90300.0,26.8977,26.9173,26.8191,26.878,90300.0
2014-12-19 12:00:00,27.37,27.37,27.22,27.22,96400.0,26.8682,26.8682,26.721,26.721,96400.0
2014-12-19 12:30:00,27.22,27.28,27.18,27.24,96000.0,26.721,26.7799,26.6817,26.7406,96000.0
2014-12-19 13:00:00,27.23,27.3,27.21,27.3,81000.0,26.7308,26.7995,26.7111,26.7995,81000.0
2014-12-19 13:30:00,27.3,27.41,27.29,27.34,131700.0,26.7995,26.9075,26.7897,26.8388,131700.0
2014-12-19 14:00:00,27.34,27.45,27.32,27.41,164900.0,26.8388,26.9467,26.8191,26.9075,164900.0
2014-12-19 14:30:00,27.41,27.57,27.35,27.53,160700.0,26.9075,27.0645,26.8486,27.0253,160700.0
2014-12-19 15:00:00,27.53,27.57,27.43,27.57,198100.0,27.0253,27.0645,26.9271,27.0645,198100.0
2014-12-19 15:30:00,27.56,27.63,27.47,27.6,823800.0,27.0547,27.1234,26.9664,27.094,823800.0
2014-12-22 09:30:00,27.57,27.7,27.15,27.19,251400.0,27.0645,27.1922,26.6522,26.6915,251400.0
2014-12-22 10:00:00,27.19,27.42,27.18,27.34,165900.0,26.6915,26.9173,26.6817,26.8388,165900.0
2014-12-22 10:30:00,27.34,27.41,27.3,27.41,108600.0,26.8388,26.9075,26.7995,26.9075,108600.0
2014-12-22 11:00:00,27.4,27.5,27.36,27.49,126100.0,26.8977,26.9958,26.8584,26.986,126100.0
2014-12-22 11:30:00,27.49,27.53,27.3,27.34,139700.0,26.986,27.0253,26.7995,26.8388,139700.0
2014-12-22 12:00:00,27.33,27.45,27.29,27.36,75000.0,26.8289,26.9467,26.7897,26.8584,75000.0
2014-12-22 12:30:00,27.36,27.36,27.3,27.35,73900.0,26.8584,26.8584,26.7995,26.8486,73900.0
2014-12-22 13:00:00,27.35,27.41,27.31,27.35,85800.0,26.8486,26.9075,26.8093,26.8486,85800.0
2014-12-22 13:30:00,27.35,27.38,27.31,27.32,69400.0,26.8486,26.878,26.8093,26.8191,69400.0
2014-12-22 14:00:00,27.31,27.35,27.28,27.34,501000.0,26.8093,26.8486,26.7799,26.8388,501000.0
2014-12-22 14:30:00,27.35,27.44,27.32,27.43,156200.0,26.8486,26.9369,26.8191,26.9271,156200.0
2014-12-22 15:00:00,27.42,27.43,27.37,27.38,196400.0,26.9173,26.9271,26.8682,26.878,196400.0
2014-12-22 15:30:00,27.37,27.47,27.37,27.45,427100.0,26.8682,26.9664,26.8682,26.9467,427100.0
2014-12-23 09:30:00,27.58,27.8,27.58,27.66,116900.0,27.0744,27.2903,27.0744,27.1529,116900.0
2014-12-23 10:00:00,27.67,28.0,27.61,27.99,283000.0,27.1627,27.4867,27.1038,27.4768,283000.0
2014-12-23 10:30:00,27.99,28.08,27.96,28.07,305600.0,27.4768,27.5652,27.4474,27.5554,305600.0
2014-12-23 11:00:00,28.07,28.27,28.05,28.24,135300.0,27.5554,27.7517,27.5357,27.7223,135300.0
2014-12-23 11:30:00,28.24,28.26,28.18,28.2,129300.0,27.7223,27.7419,27.6634,27.683,129300.0
2014-12-23 12:00:00,28.2,28.28,28.15,28.18,98200.0,27.683,27.7615,27.6339,27.6634,98200.0
2014-12-23 12:30:00,28.17,28.18,28.06,28.09,70000.0,27.6535,27.6634,27.5456,27.575,70000.0
2014-12-23 13:00:00,28.08,28.11,27.98,28.1,108800.0,27.5652,27.5946,27.467,27.5848,108800.0
2014-12-23 13:30:00,28.1,28.13,27.98,28.03,170100.0,27.5848,27.6143,27.467,27.5161,170100.0
2014-12-23 14:00:00,28.01,28.13,27.98,28.12,109100.0,27.4965,27.6143,27.467,27.6045,109100.0
2014-12-23 14:30:00,28.12,28.28,28.08,28.17,147900.0,27.6045,27.7615,27.5652,27.6535,147900.0
2014-12-23 15:00:00,28.18,28.19,28.04,28.05,220800.0,27.6634,27.6732,27.5259,27.5357,220800.0
2014-12-23 15:30:00,28.05,28.16,28.05,28.07,438700.0,27.5357,27.6437,27.5357,27.5554,438700.0
2014-12-24 09:30:00,28.08,28.15,27.82,28.03,119300.0,27.5652,27.6339,27.31,27.5161,119300.0
2014-12-24 10:00:00,28.02,28.21,28.02,28.14,109400.0,27.5063,27.6928,27.5063,27.6241,109400.0
2014-12-24 10:30:00,28.14,28.14,28.02,28.06,79600.0,27.6241,27.6241,27.5063,27.5456,79600.0
2014-12-24 11:00:00,28.05,28.17,28.05,28.15,39700.0,27.5357,27.6535,27.5357,27.6339,39700.0
2014-12-24 11:30:00,28.15,28.25,28.1,28.19,57300.0,27.6339,27.7321,27.5848,27.6732,57300.0
2014-12-24 12:00:00,28.18,28.22,28.13,28.17,88000.0,27.6634,27.7026,27.6143,27.6535,88000.0
2014-12-24 12:30:00,28.17,28.22,28.06,28.08,204900.0,27.6535,27.7026,27.5456,27.5652,204900.0
2014-12-26 09:30:00,28.32,28.41,28.11,28.23,71700.0,27.8008,27.8891,27.5946,27.7124,71700.0
2014-12-26 10:00:00,28.23,28.37,28.23,28.29,61600.0,27.7124,27.8499,27.7124,27.7713,61600.0
2014-12-26 10:30:00,28.3,28.41,28.26,28.4,84300.0,27.7812,27.8891,27.7419,27.8793,84300.0
2014-12-26 11:00:00,28.4,28.44,28.35,28.41,136300.0,27.8793,27.9186,27.8302,27.8891,136300.0
2014-12-26 11:30:00,28.41,28.42,28.32,28.42,65500.0,27.8891,27.899,27.8008,27.899,65500.0
2014-12-26 12:00:00,28.41,28.42,28.3,28.31,38900.0,27.8891,27.899,27.7812,27.791,38900.0
2014-12-26 12:30:00,28.32,28.32,28.25,28.28,50700.0,27.8008,27.8008,27.7321,27.7615,50700.0
2014-12-26 13:00:00,28.27,28.29,28.17,28.18,39300.0,27.7517,27.7713,27.6535,27.6634,39300.0
2014-12-26 13:30:00,28.17,28.27,28.15,28.19,64800.0,27.6535,27.7517,27.6339,27.6732,64800.0
2014-12-26 14:00:00,28.2,28.22,28.16,28.21,42200.0,27.683,27.7026,27.6437,27.6928,42200.0
2014-12-26 14:30:00,28.2,28.24,28.1,28.15,130200.0,27.683,27.7223,27.5848,27.6339,130200.0
2014-12-26 15:00:00,28.15,28.24,28.1,28.21,125600.0,27.6339,27.7223,27.5848,27.6928,125600.0
2014-12-26 15:30:00,28.22,28.22,28.08,28.1,151500.0,27.7026,27.7026,27.5652,27.5848,151500.0
2014-12-29 09:30:00,28.07,28.5,28.03,28.44,115200.0,27.5554,27.9775,27.5161,27.9186,115200.0
2014-12-29 10:00:00,28.46,28.63,28.44,28.62,83400.0,27.9382,28.1051,27.9186,28.0953,83400.0
2014-12-29 10:30:00,28.62,28.73,28.61,28.7,119600.0,28.0953,28.2033,28.0855,28.1738,119600.0
2014-12-29 11:00:00,28.7,28.71,28.49,28.69,192300.0,28.1738,28.1836,27.9677,28.164,192300.0
2014-12-29 11:30:00,28.69,28.72,28.42,28.47,123000.0,28.164,28.1935,27.899,27.948,123000.0
2014-12-29 12:00:00,28.47,28.63,28.47,28.51,110800.0,27.948,28.1051,27.948,27.9873,110800.0
2014-12-29 12:30:00,28.51,28.59,28.47,28.59,74300.0,27.9873,28.0658,27.948,28.0658,74300.0
2014-12-29 13:00:00,28.59,28.65,28.54,28.59,77100.0,28.0658,28.1247,28.0168,28.0658,77100.0
2014-12-29 13:30:00,28.59,28.6,28.44,28.48,55200.0,28.0658,28.0757,27.9186,27.9579,55200.0
2014-12-29 14:00:00,28.49,28.51,28.43,28.51,73400.0,27.9677,27.9873,27.9088,27.9873,73400.0
2014-12-29 14:30:00,28.51,28.63,28.5,28.61,55800.0,27.9873,28.1051,27.9775,28.0855,55800.0
2014-12-29 15:00:00,28.61,28.64,28.52,28.52,121700.0,28.0855,28.1149,27.9971,27.9971,121700.0
2014-12-29 15:30:00,28.53,28.6,28.51,28.53,254500.0,28.0069,28.0757,27.9873,28.0069,254500.0
2014-12-30 09:30:00,28.37,28.62,28.17,28.18,146000.0,27.8499,28.0953,27.6535,27.6634,146000.0
2014-12-30 10:00:00,28.17,28.43,28.17,28.33,92900.0,27.6535,27.9088,27.6535,27.8106,92900.0
2014-12-30 10:30:00,28.33,28.47,28.33,28.43,96200.0,27.8106,27.948,27.8106,27.9088,96200.0
2014-12-30 11:00:00,28.43,28.54,28.37,28.47,71900.0,27.9088,28.0168,27.8499,27.948,71900.0
2014-12-30 11:30:00,28.47,28.55,28.43,28.51,95100.0,27.948,28.0266,27.9088,27.9873,95100.0
2014-12-30 12:00:00,28.51,28.62,28.48,28.61,85600.0,27.9873,28.0953,27.9579,28.0855,85600.0
2014-12-30 12:30:00,28.62,28.69,28.58,28.65,61900.0,28.0953,28.164,28.056,28.1247,61900.0
2014-12-30 13:00:00,28.65,28.71,28.58,28.59,72500.0,28.1247,28.1836,28.056,28.0658,72500.0
2014-12-30 13:30:00,28.59,28.72,28.58,28.67,94100.0,28.0658,28.1935,28.056,28.1444,94100.0
2014-12-30 14:00:00,28.67,28.71,28.63,28.7,73000.0,28.1444,28.1836,28.1051,28.1738,73000.0
2014-12-30 14:30:00,28.71,28.75,28.65,28.65,96400.0,28.1836,28.2229,28.1247,28.1247,96400.0
2014-12-30 15:00:00,28.66,28.68,28.61,28.67,169500.0,28.1346,28.1542,28.0855,28.1444,169500.0
2014-12-30 15:30:00,28.67,28.69,28.52,28.54,369300.0,28.1444,28.164,27.9971,28.0168,369300.0
2014-12-31 09:30:00,28.62,28.7,28.25,28.4,201800.0,28.0953,28.1738,27.7321,27.8793,201800.0
2014-12-31 10:00:00,28.39,28.67,28.39,28.63,81500.0,27.8695,28.1444,27.8695,28.1051,81500.0
2014-12-31 10:30:00,28.63,28.73,28.63,28.69,62600.0,28.1051,28.2033,28.1051,28.164,62600.0
2014-12-31 11:00:00,28.68,28.68,28.59,28.66,86400.0,28.1542,28.1542,28.0658,28.1346,86400.0
2014-12-31 11:30:00,28.66,28.76,28.53,28.76,71100.0,28.1346,28.2327,28.0069,28.2327,71100.0
2014-12-31 12:00:00,28.75,28.76,28.59,28.65,62200.0,28.2229,28.2327,28.0658,28.1247,62200.0
2014-12-31 12:30:00,28.66,28.74,28.6,28.73,58600.0,28.1346,28.2131,28.0757,28.2033,58600.0
2014-12-31 13:00:00,28.73,28.76,28.66,28.72,65700.0,28.2033,28.2327,28.1346,28.1935,65700.0
2014-12-31 13:30:00,28.72,28.82,28.72,28.79,51800.0,28.1935,28.2916,28.1935,28.2622,51800.0
2014-12-31 14:00:00,28.8,28.81,28.65,28.71,96700.0,28.272,28.2818,28.1247,28.1836,96700.0
2014-12-31 14:30:00,28.7,28.72,28.57,28.58,90000.0,28.1738,28.1935,28.0462,28.056,90000.0
2014-12-31 15:00:00,28.59,28.63,28.56,28.58,95900.0,28.0658,28.1051,28.0364,28.056,95900.0
2014-12-31 15:30:00,28.59,28.59,28.37,28.38,326700.0,28.0658,28.0658,27.8499,27.8597,326700.0
2015-01-02 09:30:00,28.57,28.68,28.47,28.6,81700.0,28.0462,28.1542,27.948,28.0757,81700.0
2015-01-02 10:00:00,28.6,28.6,28.31,28.41,64100.0,28.0757,28.0757,27.791,27.8891,64100.0
2015-01-02 10:30:00,28.39,28.39,28.06,28.21,86000.0,27.8695,27.8695,27.5456,27.6928,86000.0
2015-01-02 11:00:00,28.2,28.21,28.05,28.12,96000.0,27.683,27.6928,27.5357,27.6045,96000.0
2015-01-02 11:30:00,28.13,28.27,28.12,28.23,74200.0,27.6143,27.7517,27.6045,27.7124,74200.0
2015-01-02 12:00:00,28.23,28.38,28.22,28.28,53800.0,27.7124,27.8597,27.7026,27.7615,53800.0
2015-01-02 12:30:00,28.28,28.34,28.19,28.19,61900.0,27.7615,27.8204,27.6732,27.6732,61900.0
2015-01-02 13:00:00,28.2,28.26,28.13,28.17,51800.0,27.683,27.7419,27.6143,27.6535,51800.0
2015-01-02 13:30:00,28.17,28.22,28.11,28.14,55000.0,27.6535,27.7026,27.5946,27.6241,55000.0
2015-01-02 14:00:00,28.15,28.29,28.13,28.24,74900.0,27.6339,27.7713,27.6143,27.7223,74900.0
2015-01-02 14:30:00,28.25,28.43,28.24,28.37,77900.0,27.7321,27.9088,27.7223,27.8499,77900.0
2015-01-02 15:00:00,28.38,28.39,28.28,28.38,84700.0,27.8597,27.8695,27.7615,27.8597,84700.0
2015-01-02 15:30:00,28.38,28.43,28.35,28.36,187100.0,27.8597,27.9088,27.8302,27.8401,187100.0
2015-01-05 09:30:00,28.18,28.18,27.61,27.63,287200.0,27.6634,27.6634,27.1038,27.1234,287200.0
2015-01-05 10:00:00,27.66,27.81,27.55,27.77,110400.0,27.1529,27.3001,27.0449,27.2609,110400.0
2015-01-05 10:30:00,27.76,27.84,27.64,27.8,142000.0,27.2511,27.3296,27.1333,27.2903,142000.0
2015-01-05 11:00:00,27.78,27.81,27.63,27.75,116000.0,27.2707,27.3001,27.1234,27.2412,116000.0
2015-01-05 11:30:00,27.74,27.89,27.69,27.82,88900.0,27.2314,27.3787,27.1823,27.31,88900.0
2015-01-05 12:00:00,27.82,27.84,27.69,27.73,111600.0,27.31,27.3296,27.1823,27.2216,111600.0
2015-01-05 12:30:00,27.73,27.75,27.62,27.66,98900.0,27.2216,27.2412,27.1136,27.1529,98900.0
2015-01-05 13:00:00,27.66,27.71,27.58,27.63,132100.0,27.1529,27.202,27.0744,27.1234,132100.0
2015-01-05 13:30:00,27.63,27.71,27.55,27.64,119700.0,27.1234,27.202,27.0449,27.1333,119700.0
2015-01-05 14:00:00,27.63,27.69,27.58,27.63,117700.0,27.1234,27.1823,27.0744,27.1234,117700.0
2015-01-05 14:30:00,27.64,27.64,27.5,27.57,142500.0,27.1333,27.1333,26.9958,27.0645,142500.0
2015-01-05 15:00:00,27.58,27.59,27.45,27.57,260900.0,27.0744,27.0842,26.9467,27.0645,260900.0
2015-01-05 15:30:00,27.57,27.64,27.51,27.57,295800.0,27.0645,27.1333,27.0056,27.0645,295800.0
2015-01-06 09:30:00,27.53,27.69,27.42,27.65,163600.0,27.0253,27.1823,26.9173,27.1431,163600.0
2015-01-06 10:00:00,27.64,27.85,27.57,27.79,221500.0,27.1333,27.3394,27.0645,27.2805,221500.0
2015-01-06 10:30:00,27.8,27.83,27.57,27.6,209600.0,27.2903,27.3198,27.0645,27.094,209600.0
2015-01-06 11:00:00,27.61,27.63,27.27,27.3,232200.0,27.1038,27.1234,26.77,26.7995,232200.0
2015-01-06 11:30:00,27.3,27.32,27.12,27.15,152200.0,26.7995,26.8191,26.6228,26.6522,152200.0
2015-01-06 12:00:00,27.15,27.17,27.04,27.11,158400.0,26.6522,26.6719,26.5443,26.613,158400.0
2015-01-06 12:30:00,27.1,27.3,27.04,27.27,118000.0,26.6032,26.7995,26.5443,26.77,118000.0
2015-01-06 13:00:00,27.27,27.28,27.08,27.14,144400.0,26.77,26.7799,26.5835,26.6424,144400.0
2015-01-06 13:30:00,27.13,27.23,27.11,27.23,265400.0,26.6326,26.7308,26.613,26.7308,265400.0
2015-01-06 14:00:00,27.22,27.35,27.16,27.34,105500.0,26.721,26.8486,26.6621,26.8388,105500.0
2015-01-06 14:30:00,27.34,27.45,27.27,27.37,198700.0,26.8388,26.9467,26.77,26.8682,198700.0
2015-01-06 15:00:00,27.37,27.46,27.31,27.38,339400.0,26.8682,26.9566,26.8093,26.878,339400.0
2015-01-06 15:30:00,27.38,27.38,27.17,27.2,610200.0,26.878,26.878,26.6719,26.7013,610200.0
2015-01-07 09:30:00,27.55,27.76,27.47,27.64,395800.0,27.0449,27.2511,26.9664,27.1333,395800.0
2015-01-07 10:00:00,27.62,27.71,27.44,27.5,237600.0,27.1136,27.202,26.9369,26.9958,237600.0
2015-01-07 10:30:00,27.5,27.54,27.33,27.51,174100.0,26.9958,27.0351,26.8289,27.0056,174100.0
2015-01-07 11:00:00,27.52,27.59,27.28,27.31,139800.0,27.0155,27.0842,26.7799,26.8093,139800.0
2015-01-07 11:30:00,27.32,27.42,27.3,27.4,165400.0,26.8191,26.9173,26.7995,26.8977,165400.0
2015-01-07 12:00:00,27.41,27.55,27.39,27.48,177600.0,26.9075,27.0449,26.8878,26.9762,177600.0
2015-01-07 12:30:00,27.5,27.5,27.4,27.41,98400.0,26.9958,26.9958,26.8977,26.9075,98400.0
2015-01-07 13:00:00,27.41,27.43,27.25,27.3,122100.0,26.9075,26.9271,26.7504,26.7995,122100.0
2015-01-07 13:30:00,27.3,27.32,27.13,27.13,116000.0,26.7995,26.8191,26.6326,26.6326,116000.0
2015-01-07 14:00:00,27.13,27.28,27.08,27.15,170400.0,26.6326,26.7799,26.5835,26.6522,170400.0
2015-01-07 14:30:00,27.15,27.28,27.08,27.1,159500.0,26.6522,26.7799,26.5835,26.6032,159500.0
2015-01-07 15:00:00,27.1,27.24,27.06,27.24,221300.0,26.6032,26.7406,26.5639,26.7406,221300.0
2015-01-07 15:30:00,27.23,27.25,27.12,27.18,347300.0,26.7308,26.7504,26.6228,26.6817,347300.0
2015-01-08 09:30:00,27.42,27.54,27.14,27.4,224400.0,26.9173,27.0351,26.6424,26.8977,224400.0
2015-01-08 10:00:00,27.45,27.69,27.44,27.52,162200.0,26.9467,27.1823,26.9369,27.0155,162200.0
2015-01-08 10:30:00,27.52,27.76,27.52,27.76,192000.0,27.0155,27.2511,27.0155,27.2511,192000.0
2015-01-08 11:00:00,27.76,27.84,27.67,27.79,203200.0,27.2511,27.3296,27.1627,27.2805,203200.0
2015-01-08 11:30:00,27.8,28.02,27.75,28.01,179500.0,27.2903,27.5063,27.2412,27.4965,179500.0
2015-01-08 12:00:00,28.01,28.04,27.82,27.93,106400.0,27.4965,27.5259,27.31,27.4179,106400.0
2015-01-08 12:30:00,27.94,28.03,27.89,27.97,103500.0,27.4278,27.5161,27.3787,27.4572,103500.0
2015-01-08 13:00:00,27.98,28.05,27.94,28.05,141100.0,27.467,27.5357,27.4278,27.5357,141100.0
2015-01-08 13:30:00,28.05,28.1,27.97,27.99,89500.0,27.5357,27.5848,27.4572,27.4768,89500.0
2015-01-08 14:00:00,27.98,28.04,27.92,27.97,184200.0,27.467,27.5259,27.4081,27.4572,184200.0
2015-01-08 14:30:00,27.97,28.06,27.92,27.95,162600.0,27.4572,27.5456,27.4081,27.4376,162600.0
2015-01-08 15:00:00,27.95,28.07,27.94,28.03,150100.0,27.4376,27.5554,27.4278,27.5161,150100.0
2015-01-08 15:30:00,28.04,28.04,27.96,28.03,587400.0,27.5259,27.5259,27.4474,27.5161,587400.0
2015-01-09 09:30:00,28.17,28.37,27.92,27.98,239200.0,27.6535,27.8499,27.4081,27.467,239200.0
2015-01-09 10:00:00,27.99,28.0,27.71,27.72,113300.0,27.4768,27.4867,27.202,27.2118,113300.0
2015-01-09 10:30:00,27.72,27.74,27.61,27.66,118700.0,27.2118,27.2314,27.1038,27.1529,118700.0
2015-01-09 11:00:00,27.66,27.67,27.39,27.43,182500.0,27.1529,27.1627,26.8878,26.9271,182500.0
2015-01-09 11:30:00,27.43,27.58,27.36,27.56,130100.0,26.9271,27.0744,26.8584,27.0547,130100.0
2015-01-09 12:00:00,27.56,27.66,27.54,27.56,63200.0,27.0547,27.1529,27.0351,27.0547,63200.0
2015-01-09 12:30:00,27.57,27.59,27.34,27.34,118100.0,27.0645,27.0842,26.8388,26.8388,118100.0
2015-01-09 13:00:00,27.34,27.55,27.29,27.54,213700.0,26.8388,27.0449,26.7897,27.0351,213700.0
2015-01-09 13:30:00,27.55,27.58,27.49,27.5,132900.0,27.0449,27.0744,26.986,26.9958,132900.0
2015-01-09 14:00:00,27.5,27.64,27.5,27.63,211300.0,26.9958,27.1333,26.9958,27.1234,211300.0
2015-01-09 14:30:00,27.63,27.66,27.54,27.64,259900.0,27.1234,27.1529,27.0351,27.1333,259900.0
2015-01-09 15:00:00,27.64,27.82,27.64,27.69,168400.0,27.1333,27.31,27.1333,27.1823,168400.0
2015-01-09 15:30:00,27.69,27.71,27.5,27.54,384800.0,27.1823,27.202,26.9958,27.0351,384800.0
2015-01-12 09:30:00,27.5,27.55,26.82,26.93,142500.0,26.9958,27.0449,26.3283,26.4363,142500.0
2015-01-12 10:00:00,26.91,26.96,26.78,26.85,263200.0,26.4166,26.4657,26.289,26.3577,263200.0
2015-01-12 10:30:00,26.85,26.9,26.8,26.88,151100.0,26.3577,26.4068,26.3087,26.3872,151100.0
2015-01-12 11:00:00,26.89,26.94,26.75,26.91,207000.0,26.397,26.4461,26.2596,26.4166,207000.0
2015-01-12 11:30:00,26.91,26.91,26.75,26.76,168600.0,26.4166,26.4166,26.2596,26.2694,168600.0
2015-01-12 12:00:00,26.76,26.88,26.72,26.81,190100.0,26.2694,26.3872,26.2301,26.3185,190100.0
2015-01-12 12:30:00,26.8,26.87,26.77,26.85,147300.0,26.3087,26.3774,26.2792,26.3577,147300.0
2015-01-12 13:00:00,26.86,26.91,26.82,26.83,117200.0,26.3676,26.4166,26.3283,26.3381,117200.0
2015-01-12 13:30:00,26.84,26.9,26.81,26.81,122100.0,26.3479,26.4068,26.3185,26.3185,122100.0
2015-01-12 14:00:00,26.82,26.86,26.7,26.71,213500.0,26.3283,26.3676,26.2105,26.2203,213500.0
2015-01-12 14:30:00,26.71,26.72,26.55,26.68,214200.0,26.2203,26.2301,26.0632,26.1909,214200.0
2015-01-12 15:00:00,26.68,26.71,26.62,26.64,177800.0,26.1909,26.2203,26.132,26.1516,177800.0
2015-01-12 15:30:00,26.64,26.71,26.58,26.69,453000.0,26.1516,26.2203,26.0927,26.2007,453000.0
2015-01-13 09:30:00,26.91,27.07,26.81,27.02,180800.0,26.4166,26.5737,26.3185,26.5246,180800.0
2015-01-13 10:00:00,27.02,27.13,26.92,27.06,331800.0,26.5246,26.6326,26.4265,26.5639,331800.0
2015-01-13 10:30:00,27.07,27.22,27.0,27.14,145500.0,26.5737,26.721,26.505,26.6424,145500.0
2015-01-13 11:00:00,27.14,27.16,27.03,27.05,149600.0,26.6424,26.6621,26.5344,26.5541,149600.0
2015-01-13 11:30:00,27.05,27.11,26.78,26.81,208200.0,26.5541,26.613,26.289,26.3185,208200.0
2015-01-13 12:00:00,26.82,26.85,26.68,26.72,155500.0,26.3283,26.3577,26.1909,26.2301,155500.0
2015-01-13 12:30:00,26.72,26.86,26.71,26.85,122400.0,26.2301,26.3676,26.2203,26.3577,122400.0
2015-01-13 13:00:00,26.86,26.94,26.67,26.69,124500.0,26.3676,26.4461,26.181,26.2007,124500.0
2015-01-13 13:30:00,26.7,26.71,26.35,26.49,230700.0,26.2105,26.2203,25.8669,26.0043,230700.0
2015-01-13 14:00:00,26.49,26.49,26.35,26.42,168300.0,26.0043,26.0043,25.8669,25.9356,168300.0
2015-01-13 14:30:00,26.43,26.53,26.37,26.37,185700.0,25.9454,26.0436,25.8865,25.8865,185700.0
2015-01-13 15:00:00,26.37,26.44,26.25,26.32,327600.0,25.8865,25.9553,25.7687,25.8375,327600.0
2015-01-13 15:30:00,26.32,26.55,26.29,26.47,689300.0,25.8375,26.0632,25.808,25.9847,689300.0
2015-01-14 09:30:00,26.02,26.32,26.0,26.2,125800.0,25.543,25.8375,25.5233,25.7197,125800.0
2015-01-14 10:00:00,26.2,26.43,26.16,26.35,113200.0,25.7197,25.9454,25.6804,25.8669,113200.0
2015-01-14 10:30:00,26.35,26.36,26.16,26.32,99200.0,25.8669,25.8767,25.6804,25.8375,99200.0
2015-01-14 11:00:00,26.32,26.34,26.05,26.05,121600.0,25.8375,25.8571,25.5724,25.5724,121600.0
2015-01-14 11:30:00,26.05,26.21,26.0,26.01,223200.0,25.5724,25.7295,25.5233,25.5331,223200.0
2015-01-14 12:00:00,26.01,26.01,25.85,25.95,367200.0,25.5331,25.5331,25.3761,25.4742,367200.0
2015-01-14 12:30:00,25.95,26.05,25.94,25.96,193400.0,25.4742,25.5724,25.4644,25.4841,193400.0
2015-01-14 13:00:00,25.97,25.99,25.8,25.83,72600.0,25.4939,25.5135,25.327,25.3564,72600.0
2015-01-14 13:30:00,25.84,25.84,25.72,25.8,112900.0,25.3663,25.3663,25.2485,25.327,112900.0
2015-01-14 14:00:00,25.81,26.09,25.79,26.04,237800.0,25.3368,25.6117,25.3172,25.5626,237800.0
2015-01-14 14:30:00,26.05,26.28,26.03,26.17,335500.0,25.5724,25.7982,25.5528,25.6902,335500.0
2015-01-14 15:00:00,26.17,26.48,26.16,26.35,247300.0,25.6902,25.9945,25.6804,25.8669,247300.0
2015-01-14 15:30:00,26.35,26.4,26.27,26.33,404600.0,25.8669,25.916,25.7884,25.8473,404600.0
2015-01-15 09:30:00,26.56,26.77,26.37,26.52,221800.0,26.0731,26.2792,25.8865,26.0338,221800.0
2015-01-15 10:00:00,26.53,26.78,26.39,26.77,278000.0,26.0436,26.289,25.9062,26.2792,278000.0
2015-01-15 10:30:00,26.77,26.86,26.71,26.72,315500.0,26.2792,26.3676,26.2203,26.2301,315500.0
2015-01-15 11:00:00,26.73,26.77,26.3,26.41,272300.0,26.2399,26.2792,25.8178,25.9258,272300.0
2015-01-15 11:30:00,26.42,26.44,26.21,26.26,174100.0,25.9356,25.9553,25.7295,25.7786,174100.0
2015-01-15 12:00:00,26.26,26.36,26.24,26.26,228900.0,25.7786,25.8767,25.7589,25.7786,228900.0
2015-01-15 12:30:00,26.26,26.28,26.09,26.25,97600.0,25.7786,25.7982,25.6117,25.7687,97600.0
2015-01-15 13:00:00,26.25,26.34,26.2,26.2,134700.0,25.7687,25.8571,25.7197,25.7197,134700.0
2015-01-15 13:30:00,26.21,26.22,26.07,26.19,211000.0,25.7295,25.7393,25.592,25.7098,211000.0
2015-01-15 14:00:00,26.19,26.2,26.02,26.02,193800.0,25.7098,25.7197,25.543,25.543,193800.0
2015-01-15 14:30:00,26.02,26.03,25.87,25.94,273300.0,25.543,25.5528,25.3957,25.4644,273300.0
2015-01-15 15:00:00,25.94,25.98,25.82,25.94,237400.0,25.4644,25.5037,25.3466,25.4644,237400.0
2015-01-15 15:30:00,25.95,25.95,25.74,25.78,533500.0,25.4742,25.4742,25.2681,25.3074,533500.0
2015-01-16 09:30:00,25.74,26.01,25.67,25.9,187400.0,25.2681,25.5331,25.1994,25.4252,187400.0
2015-01-16 10:00:00,25.9,26.1,25.67,26.07,196000.0,25.4252,25.6215,25.1994,25.592,196000.0
2015-01-16 10:30:00,26.07,26.33,26.06,26.29,263200.0,25.592,25.8473,25.5822,25.808,263200.0
2015-01-16 11:00:00,26.29,26.34,26.05,26.07,214800.0,25.808,25.8571,25.5724,25.592,214800.0
2015-01-16 11:30:00,26.07,26.32,26.07,26.23,150500.0,25.592,25.8375,25.592,25.7491,150500.0
2015-01-16 12:00:00,26.23,26.28,26.16,26.25,98200.0,25.7491,25.7982,25.6804,25.7687,98200.0
2015-01-16 12:30:00,26.25,26.38,26.24,26.32,91000.0,25.7687,25.8964,25.7589,25.8375,91000.0
2015-01-16 13:00:00,26.32,26.4,26.29,26.34,102500.0,25.8375,25.916,25.808,25.8571,102500.0
2015-01-16 13:30:00,26.35,26.38,26.29,26.37,95500.0,25.8669,25.8964,25.808,25.8865,95500.0
2015-01-16 14:00:00,26.37,26.41,26.29,26.31,233300.0,25.8865,25.9258,25.808,25.8276,233300.0
2015-01-16 14:30:00,26.31,26.33,26.23,26.31,124200.0,25.8276,25.8473,25.7491,25.8276,124200.0
2015-01-16 15:00:00,26.31,26.34,26.25,26.3,128200.0,25.8276,25.8571,25.7687,25.8178,128200.0
2015-01-16 15:30:00,26.3,26.4,26.3,26.37,345500.0,25.8178,25.916,25.8178,25.8865,345500.0
2015-01-20 09:30:00,26.41,26.55,25.95,26.03,179000.0,25.9258,26.0632,25.4742,25.5528,179000.0
2015-01-20 10:00:00,26.03,26.2,26.0,26.18,148300.0,25.5528,25.7197,25.5233,25.7,148300.0
2015-01-20 10:30:00,26.19,26.2,25.96,25.99,100400.0,25.7098,25.7197,25.4841,25.5135,100400.0
2015-01-20 11:00:00,25.99,26.18,25.95,26.1,121100.0,25.5135,25.7,25.4742,25.6215,121100.0
2015-01-20 11:30:00,26.1,26.11,25.89,25.98,102400.0,25.6215,25.6313,25.4153,25.5037,102400.0
2015-01-20 12:00:00,25.99,26.12,25.97,26.1,82400.0,25.5135,25.6411,25.4939,25.6215,82400.0
2015-01-20 12:30:00,26.1,26.16,26.06,26.09,77000.0,25.6215,25.6804,25.5822,25.6117,77000.0
2015-01-20 13:00:00,26.09,26.18,26.0,26.14,88200.0,25.6117,25.7,25.5233,25.6608,88200.0
2015-01-20 13:30:00,26.14,26.18,26.09,26.09,93600.0,25.6608,25.7,25.6117,25.6117,93600.0
2015-01-20 14:00:00,26.09,26.21,26.09,26.17,96000.0,25.6117,25.7295,25.6117,25.6902,96000.0
2015-01-20 14:30:00,26.18,26.42,26.17,26.41,156300.0,25.7,25.9356,25.6902,25.9258,156300.0
2015-01-20 15:00:00,26.42,26.48,26.38,26.48,198200.0,25.9356,25.9945,25.8964,25.9945,198200.0
2015-01-20 15:30:00,26.47,26.47,26.33,26.38,387800.0,25.9847,25.9847,25.8473,25.8964,387800.0
2015-01-21 09:30:00,26.37,26.91,26.34,26.91,167600.0,25.8865,26.4166,25.8571,26.4166,167600.0
2015-01-21 10:00:00,26.91,26.96,26.77,26.86,104500.0,26.4166,26.4657,26.2792,26.3676,104500.0
2015-01-21 10:30:00,26.86,27.0,26.82,26.98,113100.0,26.3676,26.505,26.3283,26.4854,113100.0
2015-01-21 11:00:00,26.98,27.03,26.79,26.83,120600.0,26.4854,26.5344,26.2988,26.3381,120600.0
2015-01-21 11:30:00,26.83,26.9,26.77,26.86,104800.0,26.3381,26.4068,26.2792,26.3676,104800.0
2015-01-21 12:00:00,26.86,27.09,26.83,27.05,166700.0,26.3676,26.5933,26.3381,26.5541,166700.0
2015-01-21 12:30:00,27.06,27.17,27.04,27.15,220800.0,26.5639,26.6719,26.5443,26.6522,220800.0
2015-01-21 13:00:00,27.15,27.21,27.07,27.1,158200.0,26.6522,26.7111,26.5737,26.6032,158200.0
2015-01-21 13:30:00,27.1,27.1,26.98,26.98,145300.0,26.6032,26.6032,26.4854,26.4854,145300.0
2015-01-21 14:00:00,26.98,27.05,26.95,27.0,158100.0,26.4854,26.5541,26.4559,26.505,158100.0
2015-01-21 14:30:00,27.0,27.14,26.99,27.12,202700.0,26.505,26.6424,26.4952,26.6228,202700.0
2015-01-21 15:00:00,27.12,27.17,27.02,27.14,199300.0,26.6228,26.6719,26.5246,26.6424,199300.0
2015-01-21 15:30:00,27.14,27.21,27.14,27.18,443200.0,26.6424,26.7111,26.6424,26.6817,443200.0
2015-01-22 09:30:00,27.33,27.48,27.01,27.18,225400.0,26.8289,26.9762,26.5148,26.6817,225400.0
2015-01-22 10:00:00,27.18,27.38,27.14,27.27,153100.0,26.6817,26.878,26.6424,26.77,153100.0
2015-01-22 10:30:00,27.27,27.37,27.23,27.35,109000.0,26.77,26.8682,26.7308,26.8486,109000.0
2015-01-22 11:00:00,27.35,27.35,27.18,27.3,93400.0,26.8486,26.8486,26.6817,26.7995,93400.0
2015-01-22 11:30:00,27.3,27.33,27.07,27.1,108400.0,26.7995,26.8289,26.5737,26.6032,108400.0
2015-01-22 12:00:00,27.11,27.23,27.06,27.19,73000.0,26.613,26.7308,26.5639,26.6915,73000.0
2015-01-22 12:30:00,27.19,27.19,27.07,27.1,60500.0,26.6915,26.6915,26.5737,26.6032,60500.0
2015-01-22 13:00:00,27.11,27.19,27.1,27.11,53800.0,26.613,26.6915,26.6032,26.613,53800.0
2015-01-22 13:30:00,27.11,27.28,27.11,27.24,91700.0,26.613,26.7799,26.613,26.7406,91700.0
2015-01-22 14:00:00,27.24,27.31,27.23,27.29,97000.0,26.7406,26.8093,26.7308,26.7897,97000.0
2015-01-22 14:30:00,27.3,27.4,27.3,27.34,126100.0,26.7995,26.8977,26.7995,26.8388,126100.0
2015-01-22 15:00:00,27.35,27.4,27.3,27.32,177800.0,26.8486,26.8977,26.7995,26.8191,177800.0
2015-01-22 15:30:00,27.31,27.32,27.15,27.24,482100.0,26.8093,26.8191,26.6522,26.7406,482100.0
2015-01-23 09:30:00,27.04,27.27,26.93,27.19,193100.0,26.5443,26.77,26.4363,26.6915,193100.0
2015-01-23 10:00:00,27.18,27.4,27.16,27.35,100900.0,26.6817,26.8977,26.6621,26.8486,100900.0
2015-01-23 10:30:00,27.37,27.51,27.34,27.48,100600.0,26.8682,27.0056,26.8388,26.9762,100600.0
2015-01-23 11:00:00,27.48,27.55,27.47,27.5,166200.0,26.9762,27.0449,26.9664,26.9958,166200.0
2015-01-23 11:30:00,27.5,27.53,27.48,27.5,73700.0,26.9958,27.0253,26.9762,26.9958,73700.0
2015-01-23 12:00:00,27.5,27.59,27.5,27.58,82500.0,26.9958,27.0842,26.9958,27.0744,82500.0
2015-01-23 12:30:00,27.58,27.69,27.53,27.68,278600.0,27.0744,27.1823,27.0253,27.1725,278600.0
2015-01-23 13:00:00,27.68,27.68,27.53,27.54,115500.0,27.1725,27.1725,27.0253,27.0351,115500.0
2015-01-23 13:30:00,27.54,27.67,27.54,27.6,288700.0,27.0351,27.1627,27.0351,27.094,288700.0
2015-01-23 14:00:00,27.61,27.64,27.53,27.53,133500.0,27.1038,27.1333,27.0253,27.0253,133500.0
2015-01-23 14:30:00,27.53,27.58,27.45,27.45,150700.0,27.0253,27.0744,26.9467,26.9467,150700.0
2015-01-23 15:00:00,27.46,27.51,27.43,27.5,116600.0,26.9566,27.0056,26.9271,26.9958,116600.0
2015-01-23 15:30:00,27.51,27.51,27.35,27.35,188700.0,27.0056,27.0056,26.8486,26.8486,188700.0
2015-01-26 09:30:00,27.33,27.41,27.07,27.41,127700.0,26.8289,26.9075,26.5737,26.9075,127700.0
2015-01-26 10:00:00,27.41,27.53,27.4,27.49,125500.0,26.9075,27.0253,26.8977,26.986,125500.0
2015-01-26 10:30:00,27.5,27.57,27.44,27.47,239500.0,26.9958,27.0645,26.9369,26.9664,239500.0
2015-01-26 11:00:00,27.47,27.52,27.42,27.45,77700.0,26.9664,27.0155,26.9173,26.9467,77700.0
2015-01-26 11:30:00,27.46,27.55,27.46,27.5,121800.0,26.9566,27.0449,26.9566,26.9958,121800.0
2015-01-26 12:00:00,27.5,27.55,27.49,27.52,182900.0,26.9958,27.0449,26.986,27.0155,182900.0
2015-01-26 12:30:00,27.52,27.62,27.48,27.62,86200.0,27.0155,27.1136,26.9762,27.1136,86200.0
2015-01-26 13:00:00,27.62,27.63,27.5,27.52,121300.0,27.1136,27.1234,26.9958,27.0155,121300.0
2015-01-26 13:30:00,27.52,27.6,27.49,27.59,130100.0,27.0155,27.094,26.986,27.0842,130100.0
2015-01-26 14:00:00,27.59,27.67,27.59,27.65,91900.0,27.0842,27.1627,27.0842,27.1431,91900.0
2015-01-26 14:30:00,27.66,27.69,27.65,27.67,93800.0,27.1529,27.1823,27.1431,27.1627,93800.0
2015-01-26 15:00:00,27.67,27.69,27.59,27.6,143300.0,27.1627,27.1823,27.0842,27.094,143300.0
2015-01-26 15:30:00,27.6,27.63,27.51,27.57,355800.0,27.094,27.1234,27.0056,27.0645,355800.0
2015-01-27 09:30:00,26.98,27.36,26.93,26.96,171000.0,26.4854,26.8584,26.4363,26.4657,171000.0
2015-01-27 10:00:00,26.98,27.11,26.81,26.85,155100.0,26.4854,26.613,26.3185,26.3577,155100.0
2015-01-27 10:30:00,26.85,26.85,26.64,26.84,359700.0,26.3577,26.3577,26.1516,26.3479,359700.0
2015-01-27 11:00:00,26.85,27.1,26.83,27.1,90500.0,26.3577,26.6032,26.3381,26.6032,90500.0
2015-01-27 11:30:00,27.1,27.17,26.98,27.03,85300.0,26.6032,26.6719,26.4854,26.5344,85300.0
2015-01-27 12:00:00,27.03,27.23,27.02,27.23,73900.0,26.5344,26.7308,26.5246,26.7308,73900.0
2015-01-27 12:30:00,27.24,27.24,27.1,27.19,69100.0,26.7406,26.7406,26.6032,26.6915,69100.0
2015-01-27 13:00:00,27.2,27.37,27.18,27.35,98600.0,26.7013,26.8682,26.6817,26.8486,98600.0
2015-01-27 13:30:00,27.35,27.36,27.27,27.28,78900.0,26.8486,26.8584,26.77,26.7799,78900.0
2015-01-27 14:00:00,27.28,27.49,27.28,27.46,106300.0,26.7799,26.986,26.7799,26.9566,106300.0
2015-01-27 14:30:00,27.45,27.54,27.41,27.42,129100.0,26.9467,27.0351,26.9075,26.9173,129100.0
2015-01-27 15:00:00,27.42,27.47,27.34,27.34,122100.0,26.9173,26.9664,26.8388,26.8388,122100.0
2015-01-27 15:30:00,27.34,27.44,27.31,27.33,278400.0,26.8388,26.9369,26.8093,26.8289,278400.0
2015-01-28 09:30:00,27.52,27.62,27.11,27.14,126400.0,27.0155,27.1136,26.613,26.6424,126400.0
2015-01-28 10:00:00,27.17,27.19,27.09,27.12,106000.0,26.6719,26.6915,26.5933,26.6228,106000.0
2015-01-28 10:30:00,27.11,27.15,26.83,26.86,118600.0,26.613,26.6522,26.3381,26.3676,118600.0
2015-01-28 11:00:00,26.86,26.92,26.68,26.69,168000.0,26.3676,26.4265,26.1909,26.2007,168000.0
2015-01-28 11:30:00,26.69,26.78,26.61,26.67,128200.0,26.2007,26.289,26.1221,26.181,128200.0
2015-01-28 12:00:00,26.67,26.98,26.67,26.96,135500.0,26.181,26.4854,26.181,26.4657,135500.0
2015-01-28 12:30:00,26.96,26.98,26.82,26.9,82700.0,26.4657,26.4854,26.3283,26.4068,82700.0
2015-01-28 13:00:00,26.9,26.93,26.82,26.91,69600.0,26.4068,26.4363,26.3283,26.4166,69600.0
2015-01-28 13:30:00,26.91,26.95,26.67,26.69,80200.0,26.4166,26.4559,26.181,26.2007,80200.0
2015-01-28 14:00:00,26.7,26.85,26.62,26.66,171700.0,26.2105,26.3577,26.132,26.1712,171700.0
2015-01-28 14:30:00,26.65,26.8,26.57,26.76,311500.0,26.1614,26.3087,26.0829,26.2694,311500.0
2015-01-28 15:00:00,26.77,26.83,26.52,26.55,267200.0,26.2792,26.3381,26.0338,26.0632,267200.0
2015-01-28 15:30:00,26.56,26.56,26.28,26.32,584300.0,26.0731,26.0731,25.7982,25.8375,584300.0
2015-01-29 09:30:00,26.31,26.6,25.87,26.18,418700.0,25.8276,26.1123,25.3957,25.7,418700.0
2015-01-29 10:00:00,26.18,26.29,26.06,26.21,226100.0,25.7,25.808,25.5822,25.7295,226100.0
2015-01-29 10:30:00,26.21,26.23,25.89,25.99,138000.0,25.7295,25.7491,25.4153,25.5135,138000.0
2015-01-29 11:00:00,25.99,26.31,25.98,26.31,295300.0,25.5135,25.8276,25.5037,25.8276,295300.0
2015-01-29 11:30:00,26.31,26.56,26.31,26.49,202300.0,25.8276,26.0731,25.8276,26.0043,202300.0
2015-01-29 12:00:00,26.5,26.59,26.44,26.5,97200.0,26.0142,26.1025,25.9553,26.0142,97200.0
2015-01-29 12:30:00,26.5,26.52,26.33,26.42,81900.0,26.0142,26.0338,25.8473,25.9356,81900.0
2015-01-29 13:00:00,26.42,26.55,26.33,26.53,72800.0,25.9356,26.0632,25.8473,26.0436,72800.0
2015-01-29 13:30:00,26.54,26.68,26.51,26.62,79500.0,26.0534,26.1909,26.024,26.132,79500.0
2015-01-29 14:00:00,26.62,26.71,26.58,26.7,90000.0,26.132,26.2203,26.0927,26.2105,90000.0
2015-01-29 14:30:00,26.71,26.76,26.63,26.67,108400.0,26.2203,26.2694,26.1418,26.181,108400.0
2015-01-29 15:00:00,26.66,26.84,26.65,26.79,196100.0,26.1712,26.3479,26.1614,26.2988,196100.0
2015-01-29 15:30:00,26.8,26.9,26.77,26.8,292600.0,26.3087,26.4068,26.2792,26.3087,292600.0
2015-01-30 09:30:00,26.52,26.66,26.36,26.64,152000.0,26.0338,26.1712,25.8767,26.1516,152000.0
2015-01-30 10:00:00,26.64,26.67,26.33,26.43,121000.0,26.1516,26.181,25.8473,25.9454,121000.0
2015-01-30 10:30:00,26.42,26.55,26.31,26.42,70500.0,25.9356,26.0632,25.8276,25.9356,70500.0
2015-01-30 11:00:00,26.44,26.47,26.26,26.46,68300.0,25.9553,25.9847,25.7786,25.9749,68300.0
2015-01-30 11:30:00,26.46,26.51,26.31,26.43,95900.0,25.9749,26.024,25.8276,25.9454,95900.0
2015-01-30 12:00:00,26.45,26.53,26.4,26.48,70000.0,25.9651,26.0436,25.916,25.9945,70000.0
2015-01-30 12:30:00,26.48,26.5,26.37,26.4,79600.0,25.9945,26.0142,25.8865,25.916,79600.0
2015-01-30 13:00:00,26.42,26.46,26.34,26.46,55600.0,25.9356,25.9749,25.8571,25.9749,55600.0
2015-01-30 13:30:00,26.45,26.68,26.43,26.67,86100.0,25.9651,26.1909,25.9454,26.181,86100.0
2015-01-30 14:00:00,26.68,26.81,26.61,26.8,89000.0,26.1909,26.3185,26.1221,26.3087,89000.0
2015-01-30 14:30:00,26.82,26.83,26.54,26.57,113900.0,26.3283,26.3381,26.0534,26.0829,113900.0
2015-01-30 15:00:00,26.57,26.63,26.49,26.6,298600.0,26.0829,26.1418,26.0043,26.1123,298600.0
2015-01-30 15:30:00,26.6,26.66,26.44,26.48,275800.0,26.1123,26.1712,25.9553,25.9945,275800.0
2015-02-02 09:30:00,26.73,27.01,26.64,26.97,192900.0,26.2399,26.5148,26.1516,26.4755,192900.0
2015-02-02 10:00:00,26.98,26.98,26.67,26.87,180400.0,26.4854,26.4854,26.181,26.3774,180400.0
2015-02-02 10:30:00,26.88,27.17,26.84,27.16,158300.0,26.3872,26.6719,26.3479,26.6621,158300.0
2015-02-02 11:00:00,27.17,27.51,27.16,27.5,304000.0,26.6719,27.0056,26.6621,26.9958,304000.0
2015-02-02 11:30:00,27.51,27.69,27.49,27.6,250400.0,27.0056,27.1823,26.986,27.094,250400.0
2015-02-02 12:00:00,27.6,27.62,27.38,27.57,164100.0,27.094,27.1136,26.878,27.0645,164100.0
2015-02-02 12:30:00,27.58,27.63,27.49,27.54,121300.0,27.0744,27.1234,26.986,27.0351,121300.0
2015-02-02 13:00:00,27.55,27.61,27.34,27.6,154600.0,27.0449,27.1038,26.8388,27.094,154600.0
2015-02-02 13:30:00,27.6,27.61,27.47,27.56,147800.0,27.094,27.1038,26.9664,27.0547,147800.0
2015-02-02 14:00:00,27.55,27.86,27.55,27.85,206400.0,27.0449,27.3492,27.0449,27.3394,206400.0
2015-02-02 14:30:00,27.85,27.86,27.72,27.83,241000.0,27.3394,27.3492,27.2118,27.3198,241000.0
2015-02-02 15:00:00,27.83,28.04,27.8,28.02,197600.0,27.3198,27.5259,27.2903,27.5063,197600.0
2015-02-02 15:30:00,28.02,28.25,27.97,28.16,439700.0,27.5063,27.7321,27.4572,27.6437,439700.0
2015-02-03 09:30:00,28.47,29.32,28.47,29.05,652400.0,27.948,28.7825,27.948,28.5174,652400.0
2015-02-03 10:00:00,29.05,29.11,28.78,28.85,178800.0,28.5174,28.5763,28.2524,28.3211,178800.0
2015-02-03 10:30:00,28.86,28.89,28.68,28.69,210400.0,28.3309,28.3603,28.1542,28.164,210400.0
2015-02-03 11:00:00,28.68,28.98,28.67,28.88,276800.0,28.1542,28.4487,28.1444,28.3505,276800.0
2015-02-03 11:30:00,28.88,29.01,28.83,28.88,201700.0,28.3505,28.4781,28.3014,28.3505,201700.0
2015-02-03 12:00:00,28.87,28.9,28.77,28.82,168900.0,28.3407,28.3702,28.2425,28.2916,168900.0
2015-02-03 12:30:00,28.81,28.83,28.68,28.78,151000.0,28.2818,28.3014,28.1542,28.2524,151000.0
2015-02-03 13:00:00,28.78,28.97,28.77,28.92,101700.0,28.2524,28.4389,28.2425,28.3898,101700.0
2015-02-03 13:30:00,28.94,28.98,28.86,28.98,114700.0,28.4094,28.4487,28.3309,28.4487,114700.0
2015-02-03 14:00:00,28.98,29.01,28.79,28.81,128600.0,28.4487,28.4781,28.2622,28.2818,128600.0
2015-02-03 14:30:00,28.82,29.0,28.77,29.0,141100.0,28.2916,28.4683,28.2425,28.4683,141100.0
2015-02-03 15:00:00,29.0,29.07,28.95,28.96,174300.0,28.4683,28.537,28.4192,28.4291,174300.0
2015-02-03 15:30:00,28.97,29.06,28.92,29.02,347800.0,28.4389,28.5272,28.3898,28.488,347800.0
2015-02-04 09:30:00,29.17,29.17,28.79,28.9,242700.0,28.6352,28.6352,28.2622,28.3702,242700.0
2015-02-04 10:00:00,28.89,28.96,28.73,28.83,179500.0,28.3603,28.4291,28.2033,28.3014,179500.0
2015-02-04 10:30:00,28.83,28.87,28.65,28.65,219800.0,28.3014,28.3407,28.1247,28.1247,219800.0
2015-02-04 11:00:00,28.65,28.68,28.57,28.59,116300.0,28.1247,28.1542,28.0462,28.0658,116300.0
2015-02-04 11:30:00,28.6,28.66,28.44,28.45,122400.0,28.0757,28.1346,27.9186,27.9284,122400.0
2015-02-04 12:00:00,28.45,28.52,28.32,28.32,142200.0,27.9284,27.9971,27.8008,27.8008,142200.0
2015-02-04 12:30:00,28.31,28.36,28.24,28.25,104400.0,27.791,27.8401,27.7223,27.7321,104400.0
2015-02-04 13:00:00,28.25,28.31,28.21,28.22,110900.0,27.7321,27.791,27.6928,27.7026,110900.0
2015-02-04 13:30:00,28.22,28.25,28.12,28.15,167100.0,27.7026,27.7321,27.6045,27.6339,167100.0
2015-02-04 14:00:00,28.14,28.28,28.12,28.23,155600.0,27.6241,27.7615,27.6045,27.7124,155600.0
2015-02-04 14:30:00,28.24,28.35,28.22,28.27,125600.0,27.7223,27.8302,27.7026,27.7517,125600.0
2015-02-04 15:00:00,28.28,28.45,28.25,28.45,167100.0,27.7615,27.9284,27.7321,27.9284,167100.0
2015-02-04 15:30:00,28.46,28.5,28.13,28.24,370800.0,27.9382,27.9775,27.6143,27.7223,370800.0
2015-02-05 09:30:00,28.59,28.93,28.5,28.82,212400.0,28.0658,28.3996,27.9775,28.2916,212400.0
2015-02-05 10:00:00,28.82,28.92,28.74,28.83,81900.0,28.2916,28.3898,28.2131,28.3014,81900.0
2015-02-05 10:30:00,28.83,29.01,28.75,28.97,70900.0,28.3014,28.4781,28.2229,28.4389,70900.0
2015-02-05 11:00:00,28.97,29.0,28.85,28.91,71300.0,28.4389,28.4683,28.3211,28.38,71300.0
2015-02-05 11:30:00,28.92,28.93,28.8,28.88,60200.0,28.3898,28.3996,28.272,28.3505,60200.0
2015-02-05 12:00:00,28.88,28.96,28.85,28.88,141600.0,28.3505,28.4291,28.3211,28.3505,141600.0
2015-02-05 12:30:00,28.89,28.91,28.84,28.89,122700.0,28.3603,28.38,28.3113,28.3603,122700.0
2015-02-05 13:00:00,28.89,28.96,28.87,28.89,214800.0,28.3603,28.4291,28.3407,28.3603,214800.0
2015-02-05 13:30:00,28.89,28.9,28.81,28.83,165800.0,28.3603,28.3702,28.2818,28.3014,165800.0
2015-02-05 14:00:00,28.84,28.85,28.72,28.79,198800.0,28.3113,28.3211,28.1935,28.2622,198800.0
2015-02-05 14:30:00,28.79,28.91,28.78,28.9,77200.0,28.2622,28.38,28.2524,28.3702,77200.0
2015-02-05 15:00:00,28.9,28.97,28.82,28.97,135100.0,28.3702,28.4389,28.2916,28.4389,135100.0
2015-02-05 15:30:00,28.97,29.0,28.92,28.94,232500.0,28.4389,28.4683,28.3898,28.4094,232500.0
2015-02-06 09:30:00,29.04,29.25,28.96,29.16,84300.0,28.5076,28.7137,28.4291,28.6254,84300.0
2015-02-06 10:00:00,29.14,29.27,29.1,29.15,88300.0,28.6058,28.7334,28.5665,28.6156,88300.0
2015-02-06 10:30:00,29.15,29.17,29.07,29.15,52900.0,28.6156,28.6352,28.537,28.6156,52900.0
2015-02-06 11:00:00,29.16,29.26,29.13,29.26,92500.0,28.6254,28.7236,28.5959,28.7236,92500.0
2015-02-06 11:30:00,29.25,29.27,29.15,29.18,171500.0,28.7137,28.7334,28.6156,28.645,171500.0
2015-02-06 12:00:00,29.18,29.2,29.14,29.18,156800.0,28.645,28.6647,28.6058,28.645,156800.0
2015-02-06 12:30:00,29.19,29.3,29.13,29.22,118500.0,28.6548,28.7628,28.5959,28.6843,118500.0
2015-02-06 13:00:00,29.22,29.25,29.02,29.06,52100.0,28.6843,28.7137,28.488,28.5272,52100.0
2015-02-06 13:30:00,29.06,29.11,29.0,29.05,56100.0,28.5272,28.5763,28.4683,28.5174,56100.0
2015-02-06 14:00:00,29.05,29.08,29.0,29.07,81500.0,28.5174,28.5469,28.4683,28.537,81500.0
2015-02-06 14:30:00,29.08,29.14,29.05,29.05,123400.0,28.5469,28.6058,28.5174,28.5174,123400.0
2015-02-06 15:00:00,29.04,29.05,28.91,28.91,80900.0,28.5076,28.5174,28.38,28.38,80900.0
2015-02-06 15:30:00,28.91,28.97,28.86,28.95,247600.0,28.38,28.4389,28.3309,28.4192,247600.0
2015-02-09 09:30:00,28.87,29.14,28.82,28.88,232800.0,28.3407,28.6058,28.2916,28.3505,232800.0
2015-02-09 10:00:00,28.9,29.12,28.89,28.98,146000.0,28.3702,28.5861,28.3603,28.4487,146000.0
2015-02-09 10:30:00,28.96,29.11,28.94,28.96,53500.0,28.4291,28.5763,28.4094,28.4291,53500.0
2015-02-09 11:00:00,28.96,29.16,28.96,29.16,60000.0,28.4291,28.6254,28.4291,28.6254,60000.0
2015-02-09 11:30:00,29.17,29.17,29.1,29.12,51800.0,28.6352,28.6352,28.5665,28.5861,51800.0
2015-02-09 12:00:00,29.13,29.13,28.92,28.94,122300.0,28.5959,28.5959,28.3898,28.4094,122300.0
2015-02-09 12:30:00,28.95,29.08,28.88,28.89,158000.0,28.4192,28.5469,28.3505,28.3603,158000.0
2015-02-09 13:00:00,28.88,28.91,28.78,28.79,66300.0,28.3505,28.38,28.2524,28.2622,66300.0
2015-02-09 13:30:00,28.78,28.85,28.72,28.84,81800.0,28.2524,28.3211,28.1935,28.3113,81800.0
2015-02-09 14:00:00,28.84,28.86,28.77,28.85,58400.0,28.3113,28.3309,28.2425,28.3211,58400.0
2015-02-09 14:30:00,28.84,28.88,28.76,28.76,103800.0,28.3113,28.3505,28.2327,28.2327,103800.0
2015-02-09 15:00:00,28.76,28.76,28.63,28.71,94000.0,28.2327,28.2327,28.1051,28.1836,94000.0
2015-02-09 15:30:00,28.72,28.78,28.63,28.74,245100.0,28.1935,28.2524,28.1051,28.2131,245100.0
2015-02-10 09:30:00,28.95,28.96,28.26,28.31,86800.0,28.4192,28.4291,27.7419,27.791,86800.0
2015-02-10 10:00:00,28.3,28.47,28.3,28.35,47600.0,27.7812,27.948,27.7812,27.8302,47600.0
2015-02-10 10:30:00,28.35,28.4,28.23,28.28,53500.0,27.8302,27.8793,27.7124,27.7615,53500.0
2015-02-10 11:00:00,28.28,28.35,28.24,28.29,59700.0,27.7615,27.8302,27.7223,27.7713,59700.0
2015-02-10 11:30:00,28.29,28.56,28.28,28.55,51000.0,27.7713,28.0364,27.7615,28.0266,51000.0
2015-02-10 12:00:00,28.56,28.68,28.51,28.63,54500.0,28.0364,28.1542,27.9873,28.1051,54500.0
2015-02-10 12:30:00,28.63,28.63,28.55,28.55,46500.0,28.1051,28.1051,28.0266,28.0266,46500.0
2015-02-10 13:00:00,28.54,28.56,28.4,28.4,53200.0,28.0168,28.0364,27.8793,27.8793,53200.0
2015-02-10 13:30:00,28.41,28.51,28.41,28.45,66400.0,27.8891,27.9873,27.8891,27.9284,66400.0
2015-02-10 14:00:00,28.44,28.48,28.35,28.48,54000.0,27.9186,27.9579,27.8302,27.9579,54000.0
2015-02-10 14:30:00,28.48,28.64,28.47,28.64,46400.0,27.9579,28.1149,27.948,28.1149,46400.0
2015-02-10 15:00:00,28.64,28.65,28.57,28.62,107100.0,28.1149,28.1247,28.0462,28.0953,107100.0
2015-02-10 15:30:00,28.62,28.65,28.56,28.58,182200.0,28.0953,28.1247,28.0364,28.056,182200.0
2015-02-11 09:30:00,28.43,28.63,28.29,28.61,140100.0,27.9088,28.1051,27.7713,28.0855,140100.0
2015-02-11 10:00:00,28.6,28.6,28.26,28.3,94400.0,28.0757,28.0757,27.7419,27.7812,94400.0
2015-02-11 10:30:00,28.3,28.37,28.23,28.37,160500.0,27.7812,27.8499,27.7124,27.8499,160500.0
2015-02-11 11:00:00,28.38,28.49,28.38,28.46,51700.0,27.8597,27.9677,27.8597,27.9382,51700.0
2015-02-11 11:30:00,28.46,28.53,28.4,28.53,61800.0,27.9382,28.0069,27.8793,28.0069,61800.0
2015-02-11 12:00:00,28.55,28.55,28.47,28.52,141300.0,28.0266,28.0266,27.948,27.9971,141300.0
2015-02-11 12:30:00,28.53,28.61,28.47,28.49,63100.0,28.0069,28.0855,27.948,27.9677,63100.0
2015-02-11 13:00:00,28.52,28.53,28.38,28.48,36300.0,27.9971,28.0069,27.8597,27.9579,36300.0
2015-02-11 13:30:00,28.5,28.5,28.35,28.47,38800.0,27.9775,27.9775,27.8302,27.948,38800.0
2015-02-11 14:00:00,28.47,28.54,28.42,28.47,58300.0,27.948,28.0168,27.899,27.948,58300.0
2015-02-11 14:30:00,28.47,28.58,28.45,28.54,60600.0,27.948,28.056,27.9284,28.0168,60600.0
2015-02-11 15:00:00,28.54,28.67,28.5,28.6,124100.0,28.0168,28.1444,27.9775,28.0757,124100.0
2015-02-11 15:30:00,28.59,28.61,28.48,28.53,287000.0,28.0658,28.0855,27.9579,28.0069,287000.0
2015-02-12 09:30:00,28.61,29.01,28.61,28.84,91400.0,28.0855,28.4781,28.0855,28.3113,91400.0
2015-02-12 10:00:00,28.81,28.9,28.76,28.78,65500.0,28.2818,28.3702,28.2327,28.2524,65500.0
2015-02-12 10:30:00,28.78,28.88,28.76,28.8,59700.0,28.2524,28.3505,28.2327,28.272,59700.0
2015-02-12 11:00:00,28.8,28.93,28.79,28.9,61900.0,28.272,28.3996,28.2622,28.3702,61900.0
2015-02-12 11:30:00,28.9,28.98,28.85,28.85,42200.0,28.3702,28.4487,28.3211,28.3211,42200.0
2015-02-12 12:00:00,28.85,28.88,28.76,28.76,34200.0,28.3211,28.3505,28.2327,28.2327,34200.0
2015-02-12 12:30:00,28.78,28.79,28.68,28.71,69500.0,28.2524,28.2622,28.1542,28.1836,69500.0
2015-02-12 13:00:00,28.7,28.83,28.69,28.83,28900.0,28.1738,28.3014,28.164,28.3014,28900.0
2015-02-12 13:30:00,28.83,28.89,28.82,28.89,43300.0,28.3014,28.3603,28.2916,28.3603,43300.0
2015-02-12 14:00:00,28.89,28.9,28.81,28.82,58900.0,28.3603,28.3702,28.2818,28.2916,58900.0
2015-02-12 14:30:00,28.82,28.9,28.81,28.9,84900.0,28.2916,28.3702,28.2818,28.3702,84900.0
2015-02-12 15:00:00,28.9,28.93,28.81,28.83,71700.0,28.3702,28.3996,28.2818,28.3014,71700.0
2015-02-12 15:30:00,28.82,28.88,28.8,28.86,235200.0,28.2916,28.3505,28.272,28.3309,235200.0
2015-02-13 09:30:00,29.04,29.16,28.82,28.88,203900.0,28.5076,28.6254,28.2916,28.3505,203900.0
2015-02-13 10:00:00,28.87,28.9,28.69,28.71,102000.0,28.3407,28.3702,28.164,28.1836,102000.0
2015-02-13 10:30:00,28.71,28.85,28.64,28.8,215200.0,28.1836,28.3211,28.1149,28.272,215200.0
2015-02-13 11:00:00,28.81,28.95,28.77,28.79,210800.0,28.2818,28.4192,28.2425,28.2622,210800.0
2015-02-13 11:30:00,28.79,28.87,28.73,28.84,168000.0,28.2622,28.3407,28.2033,28.3113,168000.0
2015-02-13 12:00:00,28.83,28.83,28.7,28.78,234200.0,28.3014,28.3014,28.1738,28.2524,234200.0
2015-02-13 12:30:00,28.79,28.81,28.75,28.77,166700.0,28.2622,28.2818,28.2229,28.2425,166700.0
2015-02-13 13:00:00,28.77,28.86,28.76,28.8,128900.0,28.2425,28.3309,28.2327,28.272,128900.0
2015-02-13 13:30:00,28.8,28.8,28.65,28.74,103700.0,28.272,28.272,28.1247,28.2131,103700.0
2015-02-13 14:00:00,28.75,28.82,28.72,28.79,126200.0,28.2229,28.2916,28.1935,28.2622,126200.0
2015-02-13 14:30:00,28.79,28.81,28.76,28.78,80700.0,28.2622,28.2818,28.2327,28.2524,80700.0
2015-02-13 15:00:00,28.78,28.85,28.77,28.79,171100.0,28.2524,28.3211,28.2425,28.2622,171100.0
2015-02-13 15:30:00,28.8,28.8,28.73,28.75,652600.0,28.272,28.272,28.2033,28.2229,652600.0
2015-02-17 09:30:00,28.73,28.78,28.13,28.32,270600.0,28.2033,28.2524,27.6143,27.8008,270600.0
2015-02-17 10:00:00,28.31,28.34,28.1,28.12,151600.0,27.791,27.8204,27.5848,27.6045,151600.0
2015-02-17 10:30:00,28.12,28.3,28.11,28.25,143200.0,27.6045,27.7812,27.5946,27.7321,143200.0
2015-02-17 11:00:00,28.25,28.26,28.17,28.17,185800.0,27.7321,27.7419,27.6535,27.6535,185800.0
2015-02-17 11:30:00,28.17,28.3,28.16,28.24,157700.0,27.6535,27.7812,27.6437,27.7223,157700.0
2015-02-17 12:00:00,28.25,28.25,28.15,28.19,157500.0,27.7321,27.7321,27.6339,27.6732,157500.0
2015-02-17 12:30:00,28.18,28.21,28.16,28.2,177600.0,27.6634,27.6928,27.6437,27.683,177600.0
2015-02-17 13:00:00,28.2,28.28,28.17,28.27,224000.0,27.683,27.7615,27.6535,27.7517,224000.0
2015-02-17 13:30:00,28.27,28.45,28.26,28.45,237900.0,27.7517,27.9284,27.7419,27.9284,237900.0
2015-02-17 14:00:00,28.45,28.61,28.42,28.6,343600.0,27.9284,28.0855,27.899,28.0757,343600.0
2015-02-17 14:30:00,28.61,28.68,28.57,28.57,146500.0,28.0855,28.1542,28.0462,28.0462,146500.0
2015-02-17 15:00:00,28.57,28.62,28.51,28.62,308100.0,28.0462,28.0953,27.9873,28.0953,308100.0
2015-02-17 15:30:00,28.62,28.68,28.58,28.67,494600.0,28.0953,28.1542,28.056,28.1444,494600.0
2015-02-18 09:30:00,28.6,29.2,28.59,29.19,313100.0,28.0757,28.6647,28.0658,28.6548,313100.0
2015-02-18 10:00:00,29.19,29.24,29.07,29.1,327000.0,28.6548,28.7039,28.537,28.5665,327000.0
2015-02-18 10:30:00,29.1,29.25,29.09,29.2,210700.0,28.5665,28.7137,28.5567,28.6647,210700.0
2015-02-18 11:00:00,29.19,29.26,29.17,29.26,317200.0,28.6548,28.7236,28.6352,28.7236,317200.0
2015-02-18 11:30:00,29.26,29.39,29.21,29.24,256900.0,28.7236,28.8512,28.6745,28.7039,256900.0
2015-02-18 12:00:00,29.24,29.31,29.19,29.28,157300.0,28.7039,28.7726,28.6548,28.7432,157300.0
2015-02-18 12:30:00,29.28,29.32,29.15,29.21,125300.0,28.7432,28.7825,28.6156,28.6745,125300.0
2015-02-18 13:00:00,29.21,29.3,29.15,29.19,208800.0,28.6745,28.7628,28.6156,28.6548,208800.0
2015-02-18 13:30:00,29.18,29.31,29.15,29.25,169000.0,28.645,28.7726,28.6156,28.7137,169000.0
2015-02-18 14:00:00,29.26,29.36,29.18,29.21,177600.0,28.7236,28.8217,28.645,28.6745,177600.0
2015-02-18 14:30:00,29.22,29.32,29.18,29.31,186000.0,28.6843,28.7825,28.645,28.7726,186000.0
2015-02-18 15:00:00,29.32,29.42,29.31,29.36,273300.0,28.7825,28.8806,28.7726,28.8217,273300.0
2015-02-18 15:30:00,29.36,29.41,29.26,29.39,702100.0,28.8217,28.8708,28.7236,28.8512,702100.0
2015-02-19 09:30:00,28.98,29.47,28.75,29.2,257700.0,28.4487,28.9297,28.2229,28.6647,257700.0
2015-02-19 10:00:00,29.2,29.53,29.16,29.39,287600.0,28.6647,28.9886,28.6254,28.8512,287600.0
2015-02-19 10:30:00,29.38,29.47,29.19,29.39,226500.0,28.8414,28.9297,28.6548,28.8512,226500.0
2015-02-19 11:00:00,29.38,29.77,29.38,29.66,261900.0,28.8414,29.2242,28.8414,29.1162,261900.0
2015-02-19 11:30:00,29.66,29.74,29.49,29.72,159400.0,29.1162,29.1948,28.9493,29.1751,159400.0
2015-02-19 12:00:00,29.72,29.94,29.65,29.68,225300.0,29.1751,29.3911,29.1064,29.1359,225300.0
2015-02-19 12:30:00,29.68,29.74,29.52,29.63,117600.0,29.1359,29.1948,28.9788,29.0868,117600.0
2015-02-19 13:00:00,29.63,29.75,29.53,29.54,118800.0,29.0868,29.2046,28.9886,28.9984,118800.0
2015-02-19 13:30:00,29.54,29.59,29.46,29.58,163000.0,28.9984,29.0475,28.9199,29.0377,163000.0
2015-02-19 14:00:00,29.59,29.71,29.55,29.58,124300.0,29.0475,29.1653,29.0082,29.0377,124300.0
2015-02-19 14:30:00,29.58,29.59,29.49,29.59,110600.0,29.0377,29.0475,28.9493,29.0475,110600.0
2015-02-19 15:00:00,29.58,29.63,29.56,29.59,157000.0,29.0377,29.0868,29.0181,29.0475,157000.0
2015-02-19 15:30:00,29.59,29.63,29.49,29.62,483200.0,29.0475,29.0868,28.9493,29.077,483200.0
2015-02-20 09:30:00,29.54,29.64,28.64,28.85,591900.0,28.9984,29.0966,28.1149,28.3211,591900.0
2015-02-20 10:00:00,28.84,29.22,28.82,29.2,389400.0,28.3113,28.6843,28.2916,28.6647,389400.0
2015-02-20 10:30:00,29.19,29.22,29.03,29.05,232700.0,28.6548,28.6843,28.4978,28.5174,232700.0
2015-02-20 11:00:00,29.05,29.31,29.05,29.27,283000.0,28.5174,28.7726,28.5174,28.7334,283000.0
2015-02-20 11:30:00,29.27,29.27,29.11,29.23,157500.0,28.7334,28.7334,28.5763,28.6941,157500.0
2015-02-20 12:00:00,29.23,29.3,29.17,29.25,177000.0,28.6941,28.7628,28.6352,28.7137,177000.0
2015-02-20 12:30:00,29.26,29.36,29.08,29.08,192000.0,28.7236,28.8217,28.5469,28.5469,192000.0
2015-02-20 13:00:00,29.08,29.12,29.01,29.03,101400.0,28.5469,28.5861,28.4781,28.4978,101400.0
2015-02-20 13:30:00,29.03,29.11,28.96,29.11,159100.0,28.4978,28.5763,28.4291,28.5763,159100.0
2015-02-20 14:00:00,29.1,29.19,29.05,29.1,227500.0,28.5665,28.6548,28.5174,28.5665,227500.0
2015-02-20 14:30:00,29.1,29.33,29.06,29.3,194100.0,28.5665,28.7923,28.5272,28.7628,194100.0
2015-02-20 15:00:00,29.3,29.38,29.29,29.36,213100.0,28.7628,28.8414,28.753,28.8217,213100.0
2015-02-20 15:30:00,29.36,29.51,29.31,29.5,535500.0,28.8217,28.969,28.7726,28.9592,535500.0
2015-02-23 09:30:00,29.51,29.56,29.0,29.17,750300.0,28.969,29.0181,28.4683,28.6352,750300.0
2015-02-23 10:00:00,29.17,29.18,28.89,28.93,239800.0,28.6352,28.645,28.3603,28.3996,239800.0
2015-02-23 10:30:00,28.94,29.08,28.92,29.07,122000.0,28.4094,28.5469,28.3898,28.537,122000.0
2015-02-23 11:00:00,29.07,29.17,29.03,29.1,250500.0,28.537,28.6352,28.4978,28.5665,250500.0
2015-02-23 11:30:00,29.11,29.13,28.87,28.92,203500.0,28.5763,28.5959,28.3407,28.3898,203500.0
2015-02-23 12:00:00,28.92,28.93,28.68,28.78,173100.0,28.3898,28.3996,28.1542,28.2524,173100.0
2015-02-23 12:30:00,28.78,28.83,28.72,28.81,88000.0,28.2524,28.3014,28.1935,28.2818,88000.0
2015-02-23 13:00:00,28.81,28.82,28.72,28.77,79900.0,28.2818,28.2916,28.1935,28.2425,79900.0
2015-02-23 13:30:00,28.78,28.9,28.77,28.89,97500.0,28.2524,28.3702,28.2425,28.3603,97500.0
2015-02-23 14:00:00,28.89,29.0,28.88,28.92,135400.0,28.3603,28.4683,28.3505,28.3898,135400.0
2015-02-23 14:30:00,28.91,28.93,28.78,28.78,132100.0,28.38,28.3996,28.2524,28.2524,132100.0
2015-02-23 15:00:00,28.78,28.87,28.65,28.68,199800.0,28.2524,28.3407,28.1247,28.1542,199800.0
2015-02-23 15:30:00,28.67,28.78,28.63,28.75,426200.0,28.1444,28.2524,28.1051,28.2229,426200.0
2015-02-24 09:30:00,28.78,29.19,28.78,28.87,102800.0,28.2524,28.6548,28.2524,28.3407,102800.0
2015-02-24 10:00:00,28.87,28.96,28.79,28.93,199900.0,28.3407,28.4291,28.2622,28.3996,199900.0
2015-02-24 10:30:00,28.93,28.98,28.83,28.86,151800.0,28.3996,28.4487,28.3014,28.3309,151800.0
2015-02-24 11:00:00,28.87,28.92,28.75,28.78,129800.0,28.3407,28.3898,28.2229,28.2524,129800.0
2015-02-24 11:30:00,28.79,28.87,28.72,28.86,145900.0,28.2622,28.3407,28.1935,28.3309,145900.0
2015-02-24 12:00:00,28.85,28.99,28.83,28.99,117200.0,28.3211,28.4585,28.3014,28.4585,117200.0
2015-02-24 12:30:00,28.99,29.04,28.91,29.03,76700.0,28.4585,28.5076,28.38,28.4978,76700.0
2015-02-24 13:00:00,29.02,29.06,28.92,28.94,71500.0,28.488,28.5272,28.3898,28.4094,71500.0
2015-02-24 13:30:00,28.94,28.94,28.78,28.78,77300.0,28.4094,28.4094,28.2524,28.2524,77300.0
2015-02-24 14:00:00,28.78,28.9,28.73,28.88,71300.0,28.2524,28.3702,28.2033,28.3505,71300.0
2015-02-24 14:30:00,28.88,28.95,28.86,28.95,83200.0,28.3505,28.4192,28.3309,28.4192,83200.0
2015-02-24 15:00:00,28.95,29.02,28.92,29.01,118400.0,28.4192,28.488,28.3898,28.4781,118400.0
2015-02-24 15:30:00,29.01,29.07,28.98,29.06,339200.0,28.4781,28.537,28.4487,28.5272,339200.0
2015-02-25 09:30:00,29.14,29.19,28.85,28.93,75400.0,28.6058,28.6548,28.3211,28.3996,75400.0
2015-02-25 10:00:00,28.91,29.09,28.9,28.96,61900.0,28.38,28.5567,28.3702,28.4291,61900.0
2015-02-25 10:30:00,28.96,29.04,28.94,28.98,62600.0,28.4291,28.5076,28.4094,28.4487,62600.0
2015-02-25 11:00:00,28.99,29.04,28.87,29.02,93700.0,28.4585,28.5076,28.3407,28.488,93700.0
2015-02-25 11:30:00,29.03,29.06,28.98,29.01,132300.0,28.4978,28.5272,28.4487,28.4781,132300.0
2015-02-25 12:00:00,29.01,29.07,28.95,28.99,50200.0,28.4781,28.537,28.4192,28.4585,50200.0
2015-02-25 12:30:00,28.99,29.01,28.94,28.98,63400.0,28.4585,28.4781,28.4094,28.4487,63400.0
2015-02-25 13:00:00,28.98,29.07,28.94,29.06,90200.0,28.4487,28.537,28.4094,28.5272,90200.0
2015-02-25 13:30:00,29.06,29.18,29.06,29.14,65500.0,28.5272,28.645,28.5272,28.6058,65500.0
2015-02-25 14:00:00,29.15,29.22,29.12,29.19,75800.0,28.6156,28.6843,28.5861,28.6548,75800.0
2015-02-25 14:30:00,29.19,29.22,29.02,29.1,99700.0,28.6548,28.6843,28.488,28.5665,99700.0
2015-02-25 15:00:00,29.1,29.11,29.03,29.04,85100.0,28.5665,28.5763,28.4978,28.5076,85100.0
2015-02-25 15:30:00,29.04,29.18,29.04,29.15,213400.0,28.5076,28.645,28.5076,28.6156,213400.0
2015-02-26 09:30:00,29.08,29.2,28.88,28.92,58300.0,28.5469,28.6647,28.3505,28.3898,58300.0
2015-02-26 10:00:00,28.92,29.06,28.86,28.86,80700.0,28.3898,28.5272,28.3309,28.3309,80700.0
2015-02-26 10:30:00,28.86,28.97,28.84,28.96,93100.0,28.3309,28.4389,28.3113,28.4291,93100.0
2015-02-26 11:00:00,28.96,28.98,28.86,28.91,108600.0,28.4291,28.4487,28.3309,28.38,108600.0
2015-02-26 11:30:00,28.93,28.97,28.82,28.85,81500.0,28.3996,28.4389,28.2916,28.3211,81500.0
2015-02-26 12:00:00,28.86,28.91,28.8,28.89,75700.0,28.3309,28.38,28.272,28.3603,75700.0
2015-02-26 12:30:00,28.9,28.91,28.84,28.89,46300.0,28.3702,28.38,28.3113,28.3603,46300.0
2015-02-26 13:00:00,28.88,28.91,28.84,28.89,100700.0,28.3505,28.38,28.3113,28.3603,100700.0
2015-02-26 13:30:00,28.89,28.98,28.89,28.91,62100.0,28.3603,28.4487,28.3603,28.38,62100.0
2015-02-26 14:00:00,28.92,28.97,28.84,28.85,90200.0,28.3898,28.4389,28.3113,28.3211,90200.0
2015-02-26 14:30:00,28.86,28.86,28.75,28.76,113700.0,28.3309,28.3309,28.2229,28.2327,113700.0
2015-02-26 15:00:00,28.76,28.84,28.74,28.8,184400.0,28.2327,28.3113,28.2131,28.272,184400.0
2015-02-26 15:30:00,28.8,28.87,28.79,28.85,327700.0,28.272,28.3407,28.2622,28.3211,327700.0
2015-02-27 09:30:00,28.91,28.99,28.59,28.62,128500.0,28.38,28.4585,28.0658,28.0953,128500.0
2015-02-27 10:00:00,28.63,28.81,28.62,28.78,100700.0,28.1051,28.2818,28.0953,28.2524,100700.0
2015-02-27 10:30:00,28.79,28.85,28.73,28.81,80800.0,28.2622,28.3211,28.2033,28.2818,80800.0
2015-02-27 11:00:00,28.82,28.84,28.72,28.79,91400.0,28.2916,28.3113,28.1935,28.2622,91400.0
2015-02-27 11:30:00,28.8,28.89,28.8,28.83,83300.0,28.272,28.3603,28.272,28.3014,83300.0
2015-02-27 12:00:00,28.83,28.88,28.78,28.85,56900.0,28.3014,28.3505,28.2524,28.3211,56900.0
2015-02-27 12:30:00,28.86,28.9,28.83,28.9,56000.0,28.3309,28.3702,28.3014,28.3702,56000.0
2015-02-27 13:00:00,28.9,28.91,28.72,28.76,68600.0,28.3702,28.38,28.1935,28.2327,68600.0
2015-02-27 13:30:00,28.76,28.81,28.7,28.81,109300.0,28.2327,28.2818,28.1738,28.2818,109300.0
2015-02-27 14:00:00,28.82,28.91,28.81,28.89,63300.0,28.2916,28.38,28.2818,28.3603,63300.0
2015-02-27 14:30:00,28.88,28.88,28.73,28.76,63400.0,28.3505,28.3505,28.2033,28.2327,63400.0
2015-02-27 15:00:00,28.77,28.84,28.73,28.84,173900.0,28.2425,28.3113,28.2033,28.3113,173900.0
2015-02-27 15:30:00,28.84,28.84,28.76,28.77,207000.0,28.3113,28.3113,28.2327,28.2425,207000.0
2015-03-02 09:30:00,28.76,28.8,28.51,28.57,128300.0,28.2327,28.272,27.9873,28.0462,128300.0
2015-03-02 10:00:00,28.57,28.79,28.54,28.75,65600.0,28.0462,28.2622,28.0168,28.2229,65600.0
2015-03-02 10:30:00,28.76,28.83,28.74,28.81,65100.0,28.2327,28.3014,28.2131,28.2818,65100.0
2015-03-02 11:00:00,28.81,28.81,28.74,28.75,60100.0,28.2818,28.2818,28.2131,28.2229,60100.0
2015-03-02 11:30:00,28.76,28.82,28.74,28.81,136000.0,28.2327,28.2916,28.2131,28.2818,136000.0
2015-03-02 12:00:00,28.81,28.81,28.55,28.63,168400.0,28.2818,28.2818,28.0266,28.1051,168400.0
2015-03-02 12:30:00,28.63,28.64,28.51,28.6,178500.0,28.1051,28.1149,27.9873,28.0757,178500.0
2015-03-02 13:00:00,28.59,28.61,28.52,28.58,427600.0,28.0658,28.0855,27.9971,28.056,427600.0
2015-03-02 13:30:00,28.58,28.63,28.57,28.61,259200.0,28.056,28.1051,28.0462,28.0855,259200.0
2015-03-02 14:00:00,28.61,28.61,28.45,28.55,199000.0,28.0855,28.0855,27.9284,28.0266,199000.0
2015-03-02 14:30:00,28.55,28.59,28.54,28.58,279400.0,28.0266,28.0658,28.0168,28.056,279400.0
2015-03-02 15:00:00,28.58,28.61,28.54,28.6,206800.0,28.056,28.0855,28.0168,28.0757,206800.0
2015-03-02 15:30:00,28.6,28.68,28.55,28.66,440000.0,28.0757,28.1542,28.0266,28.1346,440000.0
2015-03-03 09:30:00,28.61,28.79,28.55,28.78,88200.0,28.0855,28.2622,28.0266,28.2524,88200.0
2015-03-03 10:00:00,28.78,28.82,28.72,28.75,131800.0,28.2524,28.2916,28.1935,28.2229,131800.0
2015-03-03 10:30:00,28.75,28.79,28.6,28.62,122600.0,28.2229,28.2622,28.0757,28.0953,122600.0
2015-03-03 11:00:00,28.61,28.71,28.59,28.71,101200.0,28.0855,28.1836,28.0658,28.1836,101200.0
2015-03-03 11:30:00,28.7,28.7,28.59,28.66,164200.0,28.1738,28.1738,28.0658,28.1346,164200.0
2015-03-03 12:00:00,28.66,28.67,28.59,28.64,84300.0,28.1346,28.1444,28.0658,28.1149,84300.0
2015-03-03 12:30:00,28.64,28.73,28.6,28.72,120600.0,28.1149,28.2033,28.0757,28.1935,120600.0
2015-03-03 13:00:00,28.73,28.74,28.63,28.69,65400.0,28.2033,28.2131,28.1051,28.164,65400.0
2015-03-03 13:30:00,28.69,28.72,28.59,28.59,67500.0,28.164,28.1935,28.0658,28.0658,67500.0
2015-03-03 14:00:00,28.59,28.7,28.59,28.66,78600.0,28.0658,28.1738,28.0658,28.1346,78600.0
2015-03-03 14:30:00,28.66,28.73,28.65,28.69,69200.0,28.1346,28.2033,28.1247,28.164,69200.0
2015-03-03 15:00:00,28.68,28.71,28.62,28.71,240500.0,28.1542,28.1836,28.0953,28.1836,240500.0
2015-03-03 15:30:00,28.71,28.73,28.64,28.71,244000.0,28.1836,28.2033,28.1149,28.1836,244000.0
2015-03-04 09:30:00,28.54,28.66,28.4,28.5,201300.0,28.0168,28.1346,27.8793,27.9775,201300.0
2015-03-04 10:00:00,28.49,28.53,28.43,28.47,139200.0,27.9677,28.0069,27.9088,27.948,139200.0
2015-03-04 10:30:00,28.46,28.49,28.32,28.41,215300.0,27.9382,27.9677,27.8008,27.8891,215300.0
2015-03-04 11:00:00,28.41,28.48,28.37,28.44,120800.0,27.8891,27.9579,27.8499,27.9186,120800.0
2015-03-04 11:30:00,28.44,28.53,28.44,28.5,152100.0,27.9186,28.0069,27.9186,27.9775,152100.0
2015-03-04 12:00:00,28.5,28.58,28.49,28.52,49700.0,27.9775,28.056,27.9677,27.9971,49700.0
2015-03-04 12:30:00,28.51,28.64,28.51,28.57,89700.0,27.9873,28.1149,27.9873,28.0462,89700.0
2015-03-04 13:00:00,28.57,28.59,28.53,28.57,56100.0,28.0462,28.0658,28.0069,28.0462,56100.0
2015-03-04 13:30:00,28.57,28.58,28.53,28.55,124700.0,28.0462,28.056,28.0069,28.0266,124700.0
2015-03-04 14:00:00,28.55,28.61,28.54,28.58,56300.0,28.0266,28.0855,28.0168,28.056,56300.0
2015-03-04 14:30:00,28.57,28.69,28.55,28.68,66200.0,28.0462,28.164,28.0266,28.1542,66200.0
2015-03-04 15:00:00,28.69,28.7,28.63,28.7,69000.0,28.164,28.1738,28.1051,28.1738,69000.0
2015-03-04 15:30:00,28.7,28.73,28.59,28.61,245600.0,28.1738,28.2033,28.0658,28.0855,245600.0
2015-03-05 09:30:00,28.63,28.71,28.39,28.57,57900.0,28.1051,28.1836,27.8695,28.0462,57900.0
2015-03-05 10:00:00,28.55,28.61,28.51,28.53,136700.0,28.0266,28.0855,27.9873,28.0069,136700.0
2015-03-05 10:30:00,28.53,28.61,28.52,28.59,65800.0,28.0069,28.0855,27.9971,28.0658,65800.0
2015-03-05 11:00:00,28.58,28.61,28.54,28.57,69200.0,28.056,28.0855,28.0168,28.0462,69200.0
2015-03-05 11:30:00,28.58,28.61,28.57,28.58,44800.0,28.056,28.0855,28.0462,28.056,44800.0
2015-03-05 12:00:00,28.57,28.61,28.54,28.58,65600.0,28.0462,28.0855,28.0168,28.056,65600.0
2015-03-05 12:30:00,28.58,28.6,28.53,28.56,77600.0,28.056,28.0757,28.0069,28.0364,77600.0
2015-03-05 13:00:00,28.56,28.64,28.55,28.63,36500.0,28.0364,28.1149,28.0266,28.1051,36500.0
2015-03-05 13:30:00,28.62,28.66,28.61,28.63,60700.0,28.0953,28.1346,28.0855,28.1051,60700.0
2015-03-05 14:00:00,28.63,28.73,28.63,28.72,52100.0,28.1051,28.2033,28.1051,28.1935,52100.0
2015-03-05 14:30:00,28.71,28.75,28.7,28.71,47400.0,28.1836,28.2229,28.1738,28.1836,47400.0
2015-03-05 15:00:00,28.71,28.71,28.67,28.69,62000.0,28.1836,28.1836,28.1444,28.164,62000.0
2015-03-05 15:30:00,28.69,28.72,28.68,28.7,142500.0,28.164,28.1935,28.1542,28.1738,142500.0
2015-03-06 09:30:00,28.48,28.93,28.4,28.74,124600.0,27.9579,28.3996,27.8793,28.2131,124600.0
2015-03-06 10:00:00,28.73,28.75,28.61,28.72,82500.0,28.2033,28.2229,28.0855,28.1935,82500.0
2015-03-06 10:30:00,28.72,28.77,28.64,28.71,103500.0,28.1935,28.2425,28.1149,28.1836,103500.0
2015-03-06 11:00:00,28.69,28.7,28.55,28.64,52900.0,28.164,28.1738,28.0266,28.1149,52900.0
2015-03-06 11:30:00,28.63,28.64,28.54,28.56,72600.0,28.1051,28.1149,28.0168,28.0364,72600.0
2015-03-06 12:00:00,28.55,28.57,28.38,28.41,79400.0,28.0266,28.0462,27.8597,27.8891,79400.0
2015-03-06 12:30:00,28.41,28.47,28.39,28.4,28800.0,27.8891,27.948,27.8695,27.8793,28800.0
2015-03-06 13:00:00,28.42,28.44,28.34,28.4,86900.0,27.899,27.9186,27.8204,27.8793,86900.0
2015-03-06 13:30:00,28.4,28.42,28.34,28.42,88800.0,27.8793,27.899,27.8204,27.899,88800.0
2015-03-06 14:00:00,28.42,28.49,28.36,28.36,79200.0,27.899,27.9677,27.8401,27.8401,79200.0
2015-03-06 14:30:00,28.36,28.38,28.28,28.3,81300.0,27.8401,27.8597,27.7615,27.7812,81300.0
2015-03-06 15:00:00,28.29,28.38,28.28,28.3,104400.0,27.7713,27.8597,27.7615,27.7812,104400.0
2015-03-06 15:30:00,28.29,28.34,28.24,28.34,277400.0,27.7713,27.8204,27.7223,27.8204,277400.0
2015-03-09 09:30:00,28.32,28.5,28.17,28.25,68500.0,27.8008,27.9775,27.6535,27.7321,68500.0
2015-03-09 10:00:00,28.25,28.36,28.24,28.31,77800.0,27.7321,27.8401,27.7223,27.791,77800.0
2015-03-09 10:30:00,28.33,28.36,28.29,28.31,77800.0,27.8106,27.8401,27.7713,27.791,77800.0
2015-03-09 11:00:00,28.31,28.39,28.3,28.38,42400.0,27.791,27.8695,27.7812,27.8597,42400.0
2015-03-09 11:30:00,28.37,28.39,28.3,28.32,39200.0,27.8499,27.8695,27.7812,27.8008,39200.0
2015-03-09 12:00:00,28.32,28.35,28.26,28.34,57400.0,27.8008,27.8302,27.7419,27.8204,57400.0
2015-03-09 12:30:00,28.34,28.43,28.32,28.41,48700.0,27.8204,27.9088,27.8008,27.8891,48700.0
2015-03-09 13:00:00,28.42,28.47,28.4,28.47,58100.0,27.899,27.948,27.8793,27.948,58100.0
2015-03-09 13:30:00,28.48,28.49,28.44,28.46,26200.0,27.9579,27.9677,27.9186,27.9382,26200.0
2015-03-09 14:00:00,28.46,28.49,28.46,28.48,38500.0,27.9382,27.9677,27.9382,27.9579,38500.0
2015-03-09 14:30:00,28.47,28.5,28.41,28.48,42600.0,27.948,27.9775,27.8891,27.9579,42600.0
2015-03-09 15:00:00,28.48,28.5,28.41,28.41,58900.0,27.9579,27.9775,27.8891,27.8891,58900.0
2015-03-09 15:30:00,28.41,28.44,28.38,28.4,298400.0,27.8891,27.9186,27.8597,27.8793,298400.0
2015-03-10 09:30:00,28.13,28.25,28.05,28.18,111900.0,27.6143,27.7321,27.5357,27.6634,111900.0
2015-03-10 10:00:00,28.19,28.29,28.06,28.17,251700.0,27.6732,27.7713,27.5456,27.6535,251700.0
2015-03-10 10:30:00,28.17,28.44,28.14,28.37,100500.0,27.6535,27.9186,27.6241,27.8499,100500.0
2015-03-10 11:00:00,28.36,28.43,28.34,28.41,63900.0,27.8401,27.9088,27.8204,27.8891,63900.0
2015-03-10 11:30:00,28.41,28.42,28.24,28.3,123600.0,27.8891,27.899,27.7223,27.7812,123600.0
2015-03-10 12:00:00,28.31,28.35,28.28,28.32,142800.0,27.791,27.8302,27.7615,27.8008,142800.0
2015-03-10 12:30:00,28.31,28.42,28.3,28.4,112200.0,27.791,27.899,27.7812,27.8793,112200.0
2015-03-10 13:00:00,28.4,28.43,28.25,28.25,131000.0,27.8793,27.9088,27.7321,27.7321,131000.0
2015-03-10 13:30:00,28.25,28.3,28.23,28.29,108100.0,27.7321,27.7812,27.7124,27.7713,108100.0
2015-03-10 14:00:00,28.28,28.29,28.23,28.25,130400.0,27.7615,27.7713,27.7124,27.7321,130400.0
2015-03-10 14:30:00,28.25,28.26,28.1,28.11,107800.0,27.7321,27.7419,27.5848,27.5946,107800.0
2015-03-10 15:00:00,28.12,28.2,28.1,28.15,164200.0,27.6045,27.683,27.5848,27.6339,164200.0
2015-03-10 15:30:00,28.15,28.19,28.13,28.14,461200.0,27.6339,27.6732,27.6143,27.6241,461200.0
2015-03-11 09:30:00,28.15,28.17,28.01,28.13,120600.0,27.6339,27.6535,27.4965,27.6143,120600.0
2015-03-11 10:00:00,28.14,28.25,28.13,28.21,107100.0,27.6241,27.7321,27.6143,27.6928,107100.0
2015-03-11 10:30:00,28.21,28.21,27.96,28.06,72500.0,27.6928,27.6928,27.4474,27.5456,72500.0
2015-03-11 11:00:00,28.07,28.15,28.04,28.15,33800.0,27.5554,27.6339,27.5259,27.6339,33800.0
2015-03-11 11:30:00,28.14,28.17,28.07,28.11,18700.0,27.6241,27.6535,27.5554,27.5946,18700.0
2015-03-11 12:00:00,28.12,28.12,28.06,28.07,21100.0,27.6045,27.6045,27.5456,27.5554,21100.0
2015-03-11 12:30:00,28.06,28.14,28.04,28.1,67400.0,27.5456,27.6241,27.5259,27.5848,67400.0
2015-03-11 13:00:00,28.1,28.12,28.03,28.06,34600.0,27.5848,27.6045,27.5161,27.5456,34600.0
2015-03-11 13:30:00,28.06,28.06,27.97,28.05,52200.0,27.5456,27.5456,27.4572,27.5357,52200.0
2015-03-11 14:00:00,28.05,28.19,28.05,28.09,91200.0,27.5357,27.6732,27.5357,27.575,91200.0
2015-03-11 14:30:00,28.09,28.22,28.07,28.21,55100.0,27.575,27.7026,27.5554,27.6928,55100.0
2015-03-11 15:00:00,28.2,28.21,28.12,28.14,69100.0,27.683,27.6928,27.6045,27.6241,69100.0
2015-03-11 15:30:00,28.14,28.18,28.11,28.13,161300.0,27.6241,27.6634,27.5946,27.6143,161300.0
2015-03-12 09:30:00,28.07,28.33,28.02,28.12,355200.0,27.5554,27.8106,27.5063,27.6045,355200.0
2015-03-12 10:00:00,28.12,28.15,28.02,28.06,81300.0,27.6045,27.6339,27.5063,27.5456,81300.0
2015-03-12 10:30:00,28.06,28.09,28.01,28.05,108300.0,27.5456,27.575,27.4965,27.5357,108300.0
2015-03-12 11:00:00,28.04,28.13,28.02,28.1,106900.0,27.5259,27.6143,27.5063,27.5848,106900.0
2015-03-12 11:30:00,28.1,28.15,28.06,28.15,87300.0,27.5848,27.6339,27.5456,27.6339,87300.0
2015-03-12 12:00:00,28.15,28.15,28.1,28.11,47500.0,27.6339,27.6339,27.5848,27.5946,47500.0
2015-03-12 12:30:00,28.11,28.16,28.08,28.16,66100.0,27.5946,27.6437,27.5652,27.6437,66100.0
2015-03-12 13:00:00,28.15,28.2,28.13,28.16,88800.0,27.6339,27.683,27.6143,27.6437,88800.0
2015-03-12 13:30:00,28.15,28.17,28.13,28.14,76700.0,27.6339,27.6535,27.6143,27.6241,76700.0
2015-03-12 14:00:00,28.14,28.17,28.11,28.11,29900.0,27.6241,27.6535,27.5946,27.5946,29900.0
2015-03-12 14:30:00,28.11,28.15,28.1,28.14,94100.0,27.5946,27.6339,27.5848,27.6241,94100.0
2015-03-12 15:00:00,28.13,28.2,28.13,28.2,108200.0,27.6143,27.683,27.6143,27.683,108200.0
2015-03-12 15:30:00,28.19,28.22,28.13,28.14,409600.0,27.6732,27.7026,27.6143,27.6241,409600.0
2015-03-13 09:30:00,28.01,28.02,27.85,27.9,177300.0,27.4965,27.5063,27.3394,27.3885,177300.0
2015-03-13 10:00:00,27.89,27.92,27.68,27.76,169600.0,27.3787,27.4081,27.1725,27.2511,169600.0
2015-03-13 10:30:00,27.76,27.77,27.52,27.61,162000.0,27.2511,27.2609,27.0155,27.1038,162000.0
2015-03-13 11:00:00,27.6,27.77,27.54,27.6,264700.0,27.094,27.2609,27.0351,27.094,264700.0
2015-03-13 11:30:00,27.61,27.69,27.54,27.69,117000.0,27.1038,27.1823,27.0351,27.1823,117000.0
2015-03-13 12:00:00,27.7,27.71,27.63,27.65,58000.0,27.1922,27.202,27.1234,27.1431,58000.0
2015-03-13 12:30:00,27.65,27.75,27.65,27.68,55900.0,27.1431,27.2412,27.1431,27.1725,55900.0
2015-03-13 13:00:00,27.68,27.7,27.55,27.58,69600.0,27.1725,27.1922,27.0449,27.0744,69600.0
2015-03-13 13:30:00,27.57,27.71,27.57,27.66,84300.0,27.0645,27.202,27.0645,27.1529,84300.0
2015-03-13 14:00:00,27.66,27.68,27.56,27.63,108800.0,27.1529,27.1725,27.0547,27.1234,108800.0
2015-03-13 14:30:00,27.63,27.66,27.57,27.64,76800.0,27.1234,27.1529,27.0645,27.1333,76800.0
2015-03-13 15:00:00,27.64,27.67,27.57,27.65,292600.0,27.1333,27.1627,27.0645,27.1431,292600.0
2015-03-13 15:30:00,27.66,27.71,27.59,27.66,594600.0,27.1529,27.202,27.0842,27.1529,594600.0
2015-03-16 09:30:00,27.82,27.95,27.69,27.76,259700.0,27.31,27.4376,27.1823,27.2511,259700.0
2015-03-16 10:00:00,27.75,27.75,27.68,27.7,104200.0,27.2412,27.2412,27.1725,27.1922,104200.0
2015-03-16 10:30:00,27.7,27.73,27.62,27.72,154100.0,27.1922,27.2216,27.1136,27.2118,154100.0
2015-03-16 11:00:00,27.72,27.79,27.68,27.76,103100.0,27.2118,27.2805,27.1725,27.2511,103100.0
2015-03-16 11:30:00,27.76,27.81,27.68,27.74,304100.0,27.2511,27.3001,27.1725,27.2314,304100.0
2015-03-16 12:00:00,27.75,27.76,27.7,27.75,155100.0,27.2412,27.2511,27.1922,27.2412,155100.0
2015-03-16 12:30:00,27.75,27.8,27.73,27.79,114900.0,27.2412,27.2903,27.2216,27.2805,114900.0
2015-03-16 13:00:00,27.78,27.92,27.77,27.9,84600.0,27.2707,27.4081,27.2609,27.3885,84600.0
2015-03-16 13:30:00,27.9,27.93,27.86,27.91,115500.0,27.3885,27.4179,27.3492,27.3983,115500.0
2015-03-16 14:00:00,27.9,27.98,27.88,27.98,59400.0,27.3885,27.467,27.3689,27.467,59400.0
2015-03-16 14:30:00,27.98,28.02,27.96,28.0,97500.0,27.467,27.5063,27.4474,27.4867,97500.0
2015-03-16 15:00:00,28.01,28.09,27.96,28.07,234700.0,27.4965,27.575,27.4474,27.5554,234700.0
2015-03-16 15:30:00,28.08,28.16,28.07,28.15,283200.0,27.5652,27.6437,27.5554,27.6339,283200.0
2015-03-17 09:30:00,28.0,28.16,27.87,28.08,36400.0,27.4867,27.6437,27.359,27.5652,36400.0
2015-03-17 10:00:00,28.08,28.12,27.9,27.9,62300.0,27.5652,27.6045,27.3885,27.3885,62300.0
2015-03-17 10:30:00,27.91,27.97,27.88,27.93,26700.0,27.3983,27.4572,27.3689,27.4179,26700.0
2015-03-17 11:00:00,27.92,27.92,27.84,27.91,32000.0,27.4081,27.4081,27.3296,27.3983,32000.0
2015-03-17 11:30:00,27.92,27.96,27.9,27.96,34700.0,27.4081,27.4474,27.3885,27.4474,34700.0
2015-03-17 12:00:00,27.96,27.97,27.9,27.94,79500.0,27.4474,27.4572,27.3885,27.4278,79500.0
2015-03-17 12:30:00,27.92,27.97,27.92,27.96,28400.0,27.4081,27.4572,27.4081,27.4474,28400.0
2015-03-17 13:00:00,27.96,27.99,27.92,27.96,96400.0,27.4474,27.4768,27.4081,27.4474,96400.0
2015-03-17 13:30:00,27.96,28.06,27.95,28.05,41600.0,27.4474,27.5456,27.4376,27.5357,41600.0
2015-03-17 14:00:00,28.04,28.07,27.95,27.95,25600.0,27.5259,27.5554,27.4376,27.4376,25600.0
2015-03-17 14:30:00,27.96,27.97,27.91,27.95,50500.0,27.4474,27.4572,27.3983,27.4376,50500.0
2015-03-17 15:00:00,27.95,28.02,27.93,27.99,214400.0,27.4376,27.5063,27.4179,27.4768,214400.0
2015-03-17 15:30:00,27.99,28.06,27.98,27.98,220000.0,27.4768,27.5456,27.467,27.467,220000.0
2015-03-18 09:30:00,27.83,27.9,27.67,27.76,76900.0,27.3198,27.3885,27.1627,27.2511,76900.0
2015-03-18 10:00:00,27.78,27.93,27.77,27.93,82700.0,27.2707,27.4179,27.2609,27.4179,82700.0
2015-03-18 10:30:00,27.94,27.96,27.76,27.91,115500.0,27.4278,27.4474,27.2511,27.3983,115500.0
2015-03-18 11:00:00,27.91,27.91,27.75,27.75,44700.0,27.3983,27.3983,27.2412,27.2412,44700.0
2015-03-18 11:30:00,27.74,27.76,27.7,27.74,74700.0,27.2314,27.2511,27.1922,27.2314,74700.0
2015-03-18 12:00:00,27.73,27.79,27.63,27.64,93100.0,27.2216,27.2805,27.1234,27.1333,93100.0
2015-03-18 12:30:00,27.64,27.65,27.53,27.61,122800.0,27.1333,27.1431,27.0253,27.1038,122800.0
2015-03-18 13:00:00,27.61,27.67,27.6,27.62,92900.0,27.1038,27.1627,27.094,27.1136,92900.0
2015-03-18 13:30:00,27.63,27.64,27.56,27.62,144900.0,27.1234,27.1333,27.0547,27.1136,144900.0
2015-03-18 14:00:00,27.62,28.16,27.62,28.15,151100.0,27.1136,27.6437,27.1136,27.6339,151100.0
2015-03-18 14:30:00,28.15,28.25,28.13,28.24,148600.0,27.6339,27.7321,27.6143,27.7223,148600.0
2015-03-18 15:00:00,28.24,28.53,28.24,28.47,124000.0,27.7223,28.0069,27.7223,27.948,124000.0
2015-03-18 15:30:00,28.47,28.48,28.36,28.38,346300.0,27.948,27.9579,27.8401,27.8597,346300.0
2015-03-19 09:30:00,28.19,28.21,28.0,28.09,66300.0,27.6732,27.6928,27.4867,27.575,66300.0
2015-03-19 10:00:00,28.1,28.19,28.05,28.13,28600.0,27.5848,27.6732,27.5357,27.6143,28600.0
2015-03-19 10:30:00,28.13,28.13,27.98,28.0,24100.0,27.6143,27.6143,27.467,27.4867,24100.0
2015-03-19 11:00:00,27.99,28.01,27.88,27.89,59400.0,27.4768,27.4965,27.3689,27.3787,59400.0
2015-03-19 11:30:00,27.88,27.88,27.67,27.72,56600.0,27.3689,27.3689,27.1627,27.2118,56600.0
2015-03-19 12:00:00,27.72,27.77,27.67,27.67,50100.0,27.2118,27.2609,27.1627,27.1627,50100.0
2015-03-19 12:30:00,27.67,27.68,27.6,27.62,40800.0,27.1627,27.1725,27.094,27.1136,40800.0
2015-03-19 13:00:00,27.62,27.79,27.61,27.76,44900.0,27.1136,27.2805,27.1038,27.2511,44900.0
2015-03-19 13:30:00,27.77,27.78,27.65,27.67,48300.0,27.2609,27.2707,27.1431,27.1627,48300.0
2015-03-19 14:00:00,27.67,27.77,27.62,27.76,100800.0,27.1627,27.2609,27.1136,27.2511,100800.0
2015-03-19 14:30:00,27.76,27.79,27.75,27.79,93400.0,27.2511,27.2805,27.2412,27.2805,93400.0
2015-03-19 15:00:00,27.79,27.83,27.74,27.78,109300.0,27.2805,27.3198,27.2314,27.2707,109300.0
2015-03-19 15:30:00,27.78,27.84,27.74,27.81,279200.0,27.2707,27.3296,27.2314,27.3001,279200.0
2015-03-20 09:30:00,28.09,28.09,27.9,27.98,276600.0,27.575,27.575,27.3885,27.467,276600.0
2015-03-20 10:00:00,27.99,28.14,27.97,28.1,39900.0,27.4768,27.6241,27.4572,27.5848,39900.0
2015-03-20 10:30:00,28.1,28.16,28.05,28.06,60000.0,27.5848,27.6437,27.5357,27.5456,60000.0
2015-03-20 11:00:00,28.07,28.21,28.05,28.21,96800.0,27.5554,27.6928,27.5357,27.6928,96800.0
2015-03-20 11:30:00,28.22,28.3,28.18,28.3,61900.0,27.7026,27.7812,27.6634,27.7812,61900.0
2015-03-20 12:00:00,28.29,28.31,28.25,28.3,29300.0,27.7713,27.791,27.7321,27.7812,29300.0
2015-03-20 12:30:00,28.3,28.42,28.28,28.37,139600.0,27.7812,27.899,27.7615,27.8499,139600.0
2015-03-20 13:00:00,28.37,28.49,28.36,28.37,100600.0,27.8499,27.9677,27.8401,27.8499,100600.0
2015-03-20 13:30:00,28.36,28.37,28.16,28.18,107200.0,27.8401,27.8499,27.6437,27.6634,107200.0
2015-03-20 14:00:00,28.18,28.18,28.04,28.1,138900.0,27.6634,27.6634,27.5259,27.5848,138900.0
2015-03-20 14:30:00,28.11,28.14,28.04,28.08,120200.0,27.5946,27.6241,27.5259,27.5652,120200.0
2015-03-20 15:00:00,28.09,28.09,27.98,28.0,397700.0,27.575,27.575,27.467,27.4867,397700.0
2015-03-20 15:30:00,28.0,28.1,27.99,28.03,475100.0,27.4867,27.5848,27.4768,27.5161,475100.0
2015-03-23 09:30:00,28.04,28.36,28.03,28.26,119200.0,27.5259,27.8401,27.5161,27.7419,119200.0
2015-03-23 10:00:00,28.27,28.42,28.27,28.4,41800.0,27.7517,27.899,27.7517,27.8793,41800.0
2015-03-23 10:30:00,28.41,28.49,28.4,28.49,52000.0,27.8891,27.9677,27.8793,27.9677,52000.0
2015-03-23 11:00:00,28.49,28.51,28.43,28.43,71600.0,27.9677,27.9873,27.9088,27.9088,71600.0
2015-03-23 11:30:00,28.43,28.46,28.35,28.36,56300.0,27.9088,27.9382,27.8302,27.8401,56300.0
2015-03-23 12:00:00,28.36,28.42,28.35,28.42,60300.0,27.8401,27.899,27.8302,27.899,60300.0
2015-03-23 12:30:00,28.42,28.5,28.42,28.46,52700.0,27.899,27.9775,27.899,27.9382,52700.0
2015-03-23 13:00:00,28.47,28.48,28.43,28.43,47100.0,27.948,27.9579,27.9088,27.9088,47100.0
2015-03-23 13:30:00,28.43,28.45,28.4,28.41,62100.0,27.9088,27.9284,27.8793,27.8891,62100.0
2015-03-23 14:00:00,28.41,28.42,28.38,28.39,90100.0,27.8891,27.899,27.8597,27.8695,90100.0
2015-03-23 14:30:00,28.39,28.4,28.32,28.32,79500.0,27.8695,27.8793,27.8008,27.8008,79500.0
2015-03-23 15:00:00,28.32,28.36,28.3,28.31,87600.0,27.8008,27.8401,27.7812,27.791,87600.0
2015-03-23 15:30:00,28.32,28.34,28.29,28.3,262300.0,27.8008,27.8204,27.7713,27.7812,262300.0
2015-03-24 09:30:00,28.34,28.48,28.08,28.25,82000.0,27.8204,27.9579,27.5652,27.7321,82000.0
2015-03-24 10:00:00,28.25,28.36,28.15,28.16,44200.0,27.7321,27.8401,27.6339,27.6437,44200.0
2015-03-24 10:30:00,28.17,28.24,28.13,28.19,30400.0,27.6535,27.7223,27.6143,27.6732,30400.0
2015-03-24 11:00:00,28.18,28.31,28.15,28.31,35300.0,27.6634,27.791,27.6339,27.791,35300.0
2015-03-24 11:30:00,28.31,28.32,28.23,28.29,36200.0,27.791,27.8008,27.7124,27.7713,36200.0
2015-03-24 12:00:00,28.29,28.34,28.28,28.29,30800.0,27.7713,27.8204,27.7615,27.7713,30800.0
2015-03-24 12:30:00,28.28,28.29,28.21,28.24,35400.0,27.7615,27.7713,27.6928,27.7223,35400.0
2015-03-24 13:00:00,28.23,28.27,28.16,28.18,50300.0,27.7124,27.7517,27.6437,27.6634,50300.0
2015-03-24 13:30:00,28.17,28.23,28.14,28.2,74700.0,27.6535,27.7124,27.6241,27.683,74700.0
2015-03-24 14:00:00,28.2,28.26,28.19,28.22,38100.0,27.683,27.7419,27.6732,27.7026,38100.0
2015-03-24 14:30:00,28.22,28.23,28.18,28.22,33500.0,27.7026,27.7124,27.6634,27.7026,33500.0
2015-03-24 15:00:00,28.22,28.28,28.2,28.21,77500.0,27.7026,27.7615,27.683,27.6928,77500.0
2015-03-24 15:30:00,28.22,28.25,28.21,28.22,191100.0,27.7026,27.7321,27.6928,27.7026,191100.0
2015-03-25 09:30:00,28.35,28.35,28.01,28.12,66000.0,27.8302,27.8302,27.4965,27.6045,66000.0
2015-03-25 10:00:00,28.13,28.17,28.0,28.02,49100.0,27.6143,27.6535,27.4867,27.5063,49100.0
2015-03-25 10:30:00,28.0,28.1,27.93,28.1,55500.0,27.4867,27.5848,27.4179,27.5848,55500.0
2015-03-25 11:00:00,28.1,28.11,27.99,28.01,57800.0,27.5848,27.5946,27.4768,27.4965,57800.0
2015-03-25 11:30:00,27.99,27.99,27.87,27.93,54700.0,27.4768,27.4768,27.359,27.4179,54700.0
2015-03-25 12:00:00,27.94,27.97,27.87,27.96,47100.0,27.4278,27.4572,27.359,27.4474,47100.0
2015-03-25 12:30:00,27.95,27.98,27.84,27.97,39400.0,27.4376,27.467,27.3296,27.4572,39400.0
2015-03-25 13:00:00,27.96,27.98,27.87,27.96,57600.0,27.4474,27.467,27.359,27.4474,57600.0
2015-03-25 13:30:00,27.96,28.05,27.93,28.01,63500.0,27.4474,27.5357,27.4179,27.4965,63500.0
2015-03-25 14:00:00,28.0,28.07,27.98,28.07,63500.0,27.4867,27.5554,27.467,27.5554,63500.0
2015-03-25 14:30:00,28.07,28.1,28.05,28.06,63900.0,27.5554,27.5848,27.5357,27.5456,63900.0
2015-03-25 15:00:00,28.05,28.05,27.98,27.99,74900.0,27.5357,27.5357,27.467,27.4768,74900.0
2015-03-25 15:30:00,28.0,28.0,27.85,27.85,217500.0,27.4867,27.4867,27.3394,27.3394,217500.0
2015-03-26 09:30:00,27.83,28.25,27.83,28.17,239500.0,27.3198,27.7321,27.3198,27.6535,239500.0
2015-03-26 10:00:00,28.16,28.19,28.03,28.17,103800.0,27.6437,27.6732,27.5161,27.6535,103800.0
2015-03-26 10:30:00,28.18,28.24,28.12,28.22,123300.0,27.6634,27.7223,27.6045,27.7026,123300.0
2015-03-26 11:00:00,28.21,28.23,28.13,28.23,111700.0,27.6928,27.7124,27.6143,27.7124,111700.0
2015-03-26 11:30:00,28.22,28.32,28.2,28.32,94600.0,27.7026,27.8008,27.683,27.8008,94600.0
2015-03-26 12:00:00,28.31,28.32,28.18,28.19,57500.0,27.791,27.8008,27.6634,27.6732,57500.0
2015-03-26 12:30:00,28.19,28.19,28.1,28.16,68100.0,27.6732,27.6732,27.5848,27.6437,68100.0
2015-03-26 13:00:00,28.15,28.19,28.13,28.19,51900.0,27.6339,27.6732,27.6143,27.6732,51900.0
2015-03-26 13:30:00,28.18,28.39,28.16,28.37,72100.0,27.6634,27.8695,27.6437,27.8499,72100.0
2015-03-26 14:00:00,28.37,28.39,28.35,28.36,65000.0,27.8499,27.8695,27.8302,27.8401,65000.0
2015-03-26 14:30:00,28.35,28.38,28.24,28.26,123600.0,27.8302,27.8597,27.7223,27.7419,123600.0
2015-03-26 15:00:00,28.25,28.29,28.21,28.26,94100.0,27.7321,27.7713,27.6928,27.7419,94100.0
2015-03-26 15:30:00,28.27,28.32,28.22,28.24,232000.0,27.7517,27.8008,27.7026,27.7223,232000.0
2015-03-27 09:30:00,28.16,28.26,27.71,27.73,136000.0,27.6437,27.7419,27.202,27.2216,136000.0
2015-03-27 10:00:00,27.73,27.76,27.63,27.7,120300.0,27.2216,27.2511,27.1234,27.1922,120300.0
2015-03-27 10:30:00,27.7,27.85,27.63,27.81,138800.0,27.1922,27.3394,27.1234,27.3001,138800.0
2015-03-27 11:00:00,27.81,27.93,27.77,27.77,116000.0,27.3001,27.4179,27.2609,27.2609,116000.0
2015-03-27 11:30:00,27.76,27.99,27.75,27.99,76700.0,27.2511,27.4768,27.2412,27.4768,76700.0
2015-03-27 12:00:00,27.99,27.99,27.89,27.92,75100.0,27.4768,27.4768,27.3787,27.4081,75100.0
2015-03-27 12:30:00,27.92,28.01,27.88,27.92,49300.0,27.4081,27.4965,27.3689,27.4081,49300.0
2015-03-27 13:00:00,27.91,28.04,27.88,28.03,56900.0,27.3983,27.5259,27.3689,27.5161,56900.0
2015-03-27 13:30:00,28.04,28.09,27.96,28.07,74300.0,27.5259,27.575,27.4474,27.5554,74300.0
2015-03-27 14:00:00,28.07,28.11,28.04,28.04,48900.0,27.5554,27.5946,27.5259,27.5259,48900.0
2015-03-27 14:30:00,28.03,28.03,27.94,28.0,52800.0,27.5161,27.5161,27.4278,27.4867,52800.0
2015-03-27 15:00:00,28.0,28.04,27.98,27.99,55500.0,27.4867,27.5259,27.467,27.4768,55500.0
2015-03-27 15:30:00,27.98,28.04,27.93,28.01,207900.0,27.467,27.5259,27.4179,27.4965,207900.0
2015-03-30 09:30:00,28.22,28.47,28.21,28.44,120300.0,27.7026,27.948,27.6928,27.9186,120300.0
2015-03-30 10:00:00,28.45,28.56,28.4,28.45,80000.0,27.9284,28.0364,27.8793,27.9284,80000.0
2015-03-30 10:30:00,28.45,28.56,28.37,28.55,144900.0,27.9284,28.0364,27.8499,28.0266,144900.0
2015-03-30 11:00:00,28.54,28.56,28.44,28.45,116600.0,28.0168,28.0364,27.9186,27.9284,116600.0
2015-03-30 11:30:00,28.46,28.54,28.46,28.52,35200.0,27.9382,28.0168,27.9382,27.9971,35200.0
2015-03-30 12:00:00,28.52,28.54,28.47,28.52,41800.0,27.9971,28.0168,27.948,27.9971,41800.0
2015-03-30 12:30:00,28.53,28.56,28.51,28.55,18800.0,28.0069,28.0364,27.9873,28.0266,18800.0
2015-03-30 13:00:00,28.56,28.76,28.56,28.76,156700.0,28.0364,28.2327,28.0364,28.2327,156700.0
2015-03-30 13:30:00,28.76,28.78,28.64,28.64,82000.0,28.2327,28.2524,28.1149,28.1149,82000.0
2015-03-30 14:00:00,28.64,28.76,28.64,28.7,65700.0,28.1149,28.2327,28.1149,28.1738,65700.0
2015-03-30 14:30:00,28.7,28.78,28.69,28.76,58200.0,28.1738,28.2524,28.164,28.2327,58200.0
2015-03-30 15:00:00,28.76,28.82,28.71,28.8,104200.0,28.2327,28.2916,28.1836,28.272,104200.0
2015-03-30 15:30:00,28.81,28.84,28.77,28.82,301300.0,28.2818,28.3113,28.2425,28.2916,301300.0
2015-03-31 09:30:00,28.62,28.65,28.32,28.4,90500.0,28.0953,28.1247,27.8008,27.8793,90500.0
2015-03-31 10:00:00,28.41,28.47,28.35,28.43,54300.0,27.8891,27.948,27.8302,27.9088,54300.0
2015-03-31 10:30:00,28.43,28.55,28.42,28.51,133300.0,27.9088,28.0266,27.899,27.9873,133300.0
2015-03-31 11:00:00,28.5,28.54,28.48,28.5,108200.0,27.9775,28.0168,27.9579,27.9775,108200.0
2015-03-31 11:30:00,28.51,28.54,28.48,28.51,152500.0,27.9873,28.0168,27.9579,27.9873,152500.0
2015-03-31 12:00:00,28.51,28.52,28.43,28.51,66700.0,27.9873,27.9971,27.9088,27.9873,66700.0
2015-03-31 12:30:00,28.51,28.55,28.5,28.53,45900.0,27.9873,28.0266,27.9775,28.0069,45900.0
2015-03-31 13:00:00,28.54,28.56,28.51,28.54,34800.0,28.0168,28.0364,27.9873,28.0168,34800.0
2015-03-31 13:30:00,28.55,28.64,28.52,28.54,50600.0,28.0266,28.1149,27.9971,28.0168,50600.0
2015-03-31 14:00:00,28.54,28.66,28.53,28.65,77800.0,28.0168,28.1346,28.0069,28.1247,77800.0
2015-03-31 14:30:00,28.66,28.68,28.62,28.66,70300.0,28.1346,28.1542,28.0953,28.1346,70300.0
2015-03-31 15:00:00,28.66,28.66,28.49,28.5,128200.0,28.1346,28.1346,27.9677,27.9775,128200.0
2015-03-31 15:30:00,28.49,28.58,28.45,28.52,253600.0,27.9677,28.056,27.9284,27.9971,253600.0
2015-04-01 09:30:00,28.43,28.56,28.29,28.37,74500.0,27.9088,28.0364,27.7713,27.8499,74500.0
2015-04-01 10:00:00,28.37,28.57,28.33,28.53,79800.0,27.8499,28.0462,27.8106,28.0069,79800.0
2015-04-01 10:30:00,28.54,28.64,28.47,28.57,71600.0,28.0168,28.1149,27.948,28.0462,71600.0
2015-04-01 11:00:00,28.57,28.61,28.53,28.55,52400.0,28.0462,28.0855,28.0069,28.0266,52400.0
2015-04-01 11:30:00,28.54,28.55,28.47,28.52,55900.0,28.0168,28.0266,27.948,27.9971,55900.0
2015-04-01 12:00:00,28.52,28.54,28.42,28.48,38500.0,27.9971,28.0168,27.899,27.9579,38500.0
2015-04-01 12:30:00,28.48,28.58,28.46,28.57,29700.0,27.9579,28.056,27.9382,28.0462,29700.0
2015-04-01 13:00:00,28.57,28.58,28.49,28.54,44900.0,28.0462,28.056,27.9677,28.0168,44900.0
2015-04-01 13:30:00,28.54,28.62,28.53,28.59,43000.0,28.0168,28.0953,28.0069,28.0658,43000.0
2015-04-01 14:00:00,28.59,28.61,28.47,28.47,58800.0,28.0658,28.0855,27.948,27.948,58800.0
2015-04-01 14:30:00,28.47,28.47,28.34,28.35,68100.0,27.948,27.948,27.8204,27.8302,68100.0
2015-04-01 15:00:00,28.35,28.42,28.28,28.42,220600.0,27.8302,27.899,27.7615,27.899,220600.0
2015-04-01 15:30:00,28.4,28.47,28.33,28.39,233400.0,27.8793,27.948,27.8106,27.8695,233400.0
2015-04-02 09:30:00,28.37,28.88,28.29,28.88,133400.0,27.8499,28.3505,27.7713,28.3505,133400.0
2015-04-02 10:00:00,28.87,29.06,28.86,29.02,72400.0,28.3407,28.5272,28.3309,28.488,72400.0
2015-04-02 10:30:00,29.01,29.02,28.8,28.82,42400.0,28.4781,28.488,28.272,28.2916,42400.0
2015-04-02 11:00:00,28.8,28.85,28.7,28.7,36600.0,28.272,28.3211,28.1738,28.1738,36600.0
2015-04-02 11:30:00,28.7,28.7,28.58,28.59,41100.0,28.1738,28.1738,28.056,28.0658,41100.0
2015-04-02 12:00:00,28.58,28.59,28.52,28.57,26400.0,28.056,28.0658,27.9971,28.0462,26400.0
2015-04-02 12:30:00,28.56,28.57,28.51,28.54,20300.0,28.0364,28.0462,27.9873,28.0168,20300.0
2015-04-02 13:00:00,28.54,28.56,28.48,28.54,45600.0,28.0168,28.0364,27.9579,28.0168,45600.0
2015-04-02 13:30:00,28.53,28.54,28.45,28.48,29900.0,28.0069,28.0168,27.9284,27.9579,29900.0
2015-04-02 14:00:00,28.48,28.53,28.44,28.49,35300.0,27.9579,28.0069,27.9186,27.9677,35300.0
2015-04-02 14:30:00,28.49,28.49,28.38,28.43,76500.0,27.9677,27.9677,27.8597,27.9088,76500.0
2015-04-02 15:00:00,28.43,28.44,28.4,28.43,47300.0,27.9088,27.9186,27.8793,27.9088,47300.0
2015-04-02 15:30:00,28.43,28.48,28.43,28.43,166300.0,27.9088,27.9579,27.9088,27.9088,166300.0
2015-04-06 09:30:00,28.36,28.76,28.32,28.74,64000.0,27.8401,28.2327,27.8008,28.2131,64000.0
2015-04-06 10:00:00,28.75,28.94,28.74,28.92,95800.0,28.2229,28.4094,28.2131,28.3898,95800.0
2015-04-06 10:30:00,28.93,28.96,28.86,28.9,33800.0,28.3996,28.4291,28.3309,28.3702,33800.0
2015-04-06 11:00:00,28.91,28.98,28.9,28.91,27000.0,28.38,28.4487,28.3702,28.38,27000.0
2015-04-06 11:30:00,28.9,28.97,28.88,28.97,24200.0,28.3702,28.4389,28.3505,28.4389,24200.0
2015-04-06 12:00:00,28.97,28.99,28.95,28.96,29000.0,28.4389,28.4585,28.4192,28.4291,29000.0
2015-04-06 12:30:00,28.96,29.0,28.92,28.97,30800.0,28.4291,28.4683,28.3898,28.4389,30800.0
2015-04-06 13:00:00,28.97,29.04,28.92,29.04,79800.0,28.4389,28.5076,28.3898,28.5076,79800.0
2015-04-06 13:30:00,29.05,29.07,29.04,29.05,37600.0,28.5174,28.537,28.5076,28.5174,37600.0
2015-04-06 14:00:00,29.06,29.13,29.04,29.11,39100.0,28.5272,28.5959,28.5076,28.5763,39100.0
2015-04-06 14:30:00,29.12,29.21,29.05,29.21,117000.0,28.5861,28.6745,28.5174,28.6745,117000.0
2015-04-06 15:00:00,29.21,29.24,29.11,29.15,99500.0,28.6745,28.7039,28.5763,28.6156,99500.0
2015-04-06 15:30:00,29.15,29.17,29.12,29.13,275900.0,28.6156,28.6352,28.5861,28.5959,275900.0
2015-04-07 09:30:00,29.06,29.1,28.83,28.83,51800.0,28.5272,28.5665,28.3014,28.3014,51800.0
2015-04-07 10:00:00,28.83,28.9,28.68,28.76,195900.0,28.3014,28.3702,28.1542,28.2327,195900.0
2015-04-07 10:30:00,28.76,28.82,28.68,28.74,167800.0,28.2327,28.2916,28.1542,28.2131,167800.0
2015-04-07 11:00:00,28.74,28.82,28.74,28.81,55000.0,28.2131,28.2916,28.2131,28.2818,55000.0
2015-04-07 11:30:00,28.81,28.83,28.79,28.79,70200.0,28.2818,28.3014,28.2622,28.2622,70200.0
2015-04-07 12:00:00,28.8,28.82,28.78,28.8,117400.0,28.272,28.2916,28.2524,28.272,117400.0
2015-04-07 12:30:00,28.81,28.82,28.78,28.8,87300.0,28.2818,28.2916,28.2524,28.272,87300.0
2015-04-07 13:00:00,28.8,28.81,28.74,28.75,98900.0,28.272,28.2818,28.2131,28.2229,98900.0
2015-04-07 13:30:00,28.74,28.78,28.67,28.7,53500.0,28.2131,28.2524,28.1444,28.1738,53500.0
2015-04-07 14:00:00,28.71,28.75,28.7,28.71,33600.0,28.1836,28.2229,28.1738,28.1836,33600.0
2015-04-07 14:30:00,28.71,28.81,28.7,28.76,109500.0,28.1836,28.2818,28.1738,28.2327,109500.0
2015-04-07 15:00:00,28.76,28.78,28.7,28.73,86800.0,28.2327,28.2524,28.1738,28.2033,86800.0
2015-04-07 15:30:00,28.74,28.76,28.66,28.66,140400.0,28.2131,28.2327,28.1346,28.1346,140400.0
2015-04-08 09:30:00,28.72,28.89,28.67,28.79,167200.0,28.1935,28.3603,28.1444,28.2622,167200.0
2015-04-08 10:00:00,28.81,28.83,28.63,28.64,48500.0,28.2818,28.3014,28.1051,28.1149,48500.0
2015-04-08 10:30:00,28.63,28.63,28.42,28.48,59000.0,28.1051,28.1051,27.899,27.9579,59000.0
2015-04-08 11:00:00,28.48,28.58,28.45,28.51,37400.0,27.9579,28.056,27.9284,27.9873,37400.0
2015-04-08 11:30:00,28.51,28.6,28.46,28.47,88500.0,27.9873,28.0757,27.9382,27.948,88500.0
2015-04-08 12:00:00,28.47,28.48,28.42,28.43,65600.0,27.948,27.9579,27.899,27.9088,65600.0
2015-04-08 12:30:00,28.42,28.43,28.37,28.4,72300.0,27.899,27.9088,27.8499,27.8793,72300.0
2015-04-08 13:00:00,28.4,28.4,28.34,28.37,46100.0,27.8793,27.8793,27.8204,27.8499,46100.0
2015-04-08 13:30:00,28.38,28.42,28.36,28.4,54600.0,27.8597,27.899,27.8401,27.8793,54600.0
2015-04-08 14:00:00,28.4,28.58,28.28,28.52,112700.0,27.8793,28.056,27.7615,27.9971,112700.0
2015-04-08 14:30:00,28.53,28.57,28.43,28.47,66900.0,28.0069,28.0462,27.9088,27.948,66900.0
2015-04-08 15:00:00,28.47,28.5,28.44,28.47,104400.0,27.948,27.9775,27.9186,27.948,104400.0
2015-04-08 15:30:00,28.46,28.51,28.43,28.48,363900.0,27.9382,27.9873,27.9088,27.9579,363900.0
2015-04-09 09:30:00,28.46,28.69,28.33,28.47,107600.0,27.9382,28.164,27.8106,27.948,107600.0
2015-04-09 10:00:00,28.47,28.53,28.43,28.49,78400.0,27.948,28.0069,27.9088,27.9677,78400.0
2015-04-09 10:30:00,28.49,28.49,28.27,28.35,43600.0,27.9677,27.9677,27.7517,27.8302,43600.0
2015-04-09 11:00:00,28.34,28.34,28.25,28.3,204300.0,27.8204,27.8204,27.7321,27.7812,204300.0
2015-04-09 11:30:00,28.31,28.33,28.29,28.31,70700.0,27.791,27.8106,27.7713,27.791,70700.0
2015-04-09 12:00:00,28.3,28.39,28.23,28.35,108500.0,27.7812,27.8695,27.7124,27.8302,108500.0
2015-04-09 12:30:00,28.35,28.47,28.29,28.45,101700.0,27.8302,27.948,27.7713,27.9284,101700.0
2015-04-09 13:00:00,28.46,28.51,28.42,28.51,52000.0,27.9382,27.9873,27.899,27.9873,52000.0
2015-04-09 13:30:00,28.51,28.52,28.4,28.4,55200.0,27.9873,27.9971,27.8793,27.8793,55200.0
2015-04-09 14:00:00,28.4,28.47,28.38,28.47,44300.0,27.8793,27.948,27.8597,27.948,44300.0
2015-04-09 14:30:00,28.47,28.52,28.46,28.51,32900.0,27.948,27.9971,27.9382,27.9873,32900.0
2015-04-09 15:00:00,28.52,28.7,28.52,28.7,142200.0,27.9971,28.1738,27.9971,28.1738,142200.0
2015-04-09 15:30:00,28.7,28.73,28.67,28.69,280700.0,28.1738,28.2033,28.1444,28.164,280700.0
2015-04-10 09:30:00,28.77,28.92,28.71,28.86,97500.0,28.2425,28.3898,28.1836,28.3309,97500.0
2015-04-10 10:00:00,28.86,28.86,28.63,28.7,84300.0,28.3309,28.3309,28.1051,28.1738,84300.0
2015-04-10 10:30:00,28.7,28.81,28.68,28.68,64400.0,28.1738,28.2818,28.1542,28.1542,64400.0
2015-04-10 11:00:00,28.68,28.69,28.62,28.64,54700.0,28.1542,28.164,28.0953,28.1149,54700.0
2015-04-10 11:30:00,28.64,28.65,28.6,28.61,27700.0,28.1149,28.1247,28.0757,28.0855,27700.0
2015-04-10 12:00:00,28.61,28.61,28.55,28.59,30300.0,28.0855,28.0855,28.0266,28.0658,30300.0
2015-04-10 12:30:00,28.6,28.72,28.6,28.65,59100.0,28.0757,28.1935,28.0757,28.1247,59100.0
2015-04-10 13:00:00,28.66,28.66,28.52,28.53,62100.0,28.1346,28.1346,27.9971,28.0069,62100.0
2015-04-10 13:30:00,28.53,28.53,28.47,28.5,153900.0,28.0069,28.0069,27.948,27.9775,153900.0
2015-04-10 14:00:00,28.5,28.53,28.47,28.53,64000.0,27.9775,28.0069,27.948,28.0069,64000.0
2015-04-10 14:30:00,28.53,28.65,28.52,28.63,67900.0,28.0069,28.1247,27.9971,28.1051,67900.0
2015-04-10 15:00:00,28.62,28.64,28.57,28.63,75000.0,28.0953,28.1149,28.0462,28.1051,75000.0
2015-04-10 15:30:00,28.64,28.69,28.6,28.63,238400.0,28.1149,28.164,28.0757,28.1051,238400.0
2015-04-13 09:30:00,28.64,28.71,28.55,28.65,37500.0,28.1149,28.1836,28.0266,28.1247,37500.0
2015-04-13 10:00:00,28.65,28.78,28.6,28.77,39700.0,28.1247,28.2524,28.0757,28.2425,39700.0
2015-04-13 10:30:00,28.77,28.91,28.75,28.89,58500.0,28.2425,28.38,28.2229,28.3603,58500.0
2015-04-13 11:00:00,28.9,28.99,28.9,28.94,51300.0,28.3702,28.4585,28.3702,28.4094,51300.0
2015-04-13 11:30:00,28.94,29.07,28.93,28.96,61300.0,28.4094,28.537,28.3996,28.4291,61300.0
2015-04-13 12:00:00,28.96,28.96,28.9,28.91,48000.0,28.4291,28.4291,28.3702,28.38,48000.0
2015-04-13 12:30:00,28.9,28.95,28.9,28.94,17600.0,28.3702,28.4192,28.3702,28.4094,17600.0
2015-04-13 13:00:00,28.95,28.95,28.84,28.84,27400.0,28.4192,28.4192,28.3113,28.3113,27400.0
2015-04-13 13:30:00,28.83,28.88,28.82,28.88,29900.0,28.3014,28.3505,28.2916,28.3505,29900.0
2015-04-13 14:00:00,28.88,28.89,28.84,28.89,30200.0,28.3505,28.3603,28.3113,28.3603,30200.0
2015-04-13 14:30:00,28.88,28.99,28.87,28.88,104500.0,28.3505,28.4585,28.3407,28.3505,104500.0
2015-04-13 15:00:00,28.87,28.88,28.68,28.69,101500.0,28.3407,28.3505,28.1542,28.164,101500.0
2015-04-13 15:30:00,28.69,28.77,28.68,28.71,172600.0,28.164,28.2425,28.1542,28.1836,172600.0
2015-04-14 09:30:00,28.74,28.84,28.62,28.7,58400.0,28.2131,28.3113,28.0953,28.1738,58400.0
2015-04-14 10:00:00,28.68,28.73,28.58,28.7,54200.0,28.1542,28.2033,28.056,28.1738,54200.0
2015-04-14 10:30:00,28.7,28.7,28.64,28.66,40300.0,28.1738,28.1738,28.1149,28.1346,40300.0
2015-04-14 11:00:00,28.66,28.84,28.65,28.78,31300.0,28.1346,28.3113,28.1247,28.2524,31300.0
2015-04-14 11:30:00,28.79,28.8,28.74,28.75,40700.0,28.2622,28.272,28.2131,28.2229,40700.0
2015-04-14 12:00:00,28.75,28.87,28.74,28.84,51500.0,28.2229,28.3407,28.2131,28.3113,51500.0
2015-04-14 12:30:00,28.85,28.92,28.85,28.88,48000.0,28.3211,28.3898,28.3211,28.3505,48000.0
2015-04-14 13:00:00,28.89,28.92,28.86,28.91,38000.0,28.3603,28.3898,28.3309,28.38,38000.0
2015-04-14 13:30:00,28.91,28.93,28.86,28.89,19800.0,28.38,28.3996,28.3309,28.3603,19800.0
2015-04-14 14:00:00,28.88,28.93,28.86,28.93,29400.0,28.3505,28.3996,28.3309,28.3996,29400.0
2015-04-14 14:30:00,28.92,28.98,28.9,28.98,27000.0,28.3898,28.4487,28.3702,28.4487,27000.0
2015-04-14 15:00:00,28.97,29.05,28.97,29.03,68700.0,28.4389,28.5174,28.4389,28.4978,68700.0
2015-04-14 15:30:00,29.04,29.09,29.03,29.06,169300.0,28.5076,28.5567,28.4978,28.5272,169300.0
2015-04-15 09:30:00,29.17,29.32,29.05,29.25,40900.0,28.6352,28.7825,28.5174,28.7137,40900.0
2015-04-15 10:00:00,29.28,29.42,29.26,29.37,87800.0,28.7432,28.8806,28.7236,28.8315,87800.0
2015-04-15 10:30:00,29.38,29.61,29.37,29.61,100200.0,28.8414,29.0671,28.8315,29.0671,100200.0
2015-04-15 11:00:00,29.59,29.67,29.58,29.62,117700.0,29.0475,29.126,29.0377,29.077,117700.0
2015-04-15 11:30:00,29.62,29.65,29.59,29.61,325300.0,29.077,29.1064,29.0475,29.0671,325300.0
2015-04-15 12:00:00,29.61,29.81,29.61,29.81,62300.0,29.0671,29.2635,29.0671,29.2635,62300.0
2015-04-15 12:30:00,29.8,29.88,29.74,29.85,47700.0,29.2537,29.3322,29.1948,29.3027,47700.0
2015-04-15 13:00:00,29.86,29.96,29.84,29.94,78100.0,29.3126,29.4107,29.2929,29.3911,78100.0
2015-04-15 13:30:00,29.94,29.94,29.86,29.9,287200.0,29.3911,29.3911,29.3126,29.3518,287200.0
2015-04-15 14:00:00,29.9,29.97,29.88,29.94,75100.0,29.3518,29.4205,29.3322,29.3911,75100.0
2015-04-15 14:30:00,29.95,29.99,29.93,29.97,52600.0,29.4009,29.4402,29.3813,29.4205,52600.0
2015-04-15 15:00:00,29.97,30.03,29.96,29.99,139900.0,29.4205,29.4794,29.4107,29.4402,139900.0
2015-04-15 15:30:00,30.0,30.01,29.88,29.95,738500.0,29.45,29.4598,29.3322,29.4009,738500.0
2015-04-16 09:30:00,29.82,29.87,29.68,29.74,191100.0,29.2733,29.3224,29.1359,29.1948,191100.0
2015-04-16 10:00:00,29.73,29.75,29.49,29.51,119500.0,29.1849,29.2046,28.9493,28.969,119500.0
2015-04-16 10:30:00,29.5,29.73,29.49,29.7,104600.0,28.9592,29.1849,28.9493,29.1555,104600.0
2015-04-16 11:00:00,29.7,29.71,29.56,29.57,208200.0,29.1555,29.1653,29.0181,29.0279,208200.0
2015-04-16 11:30:00,29.57,29.59,29.48,29.55,115600.0,29.0279,29.0475,28.9395,29.0082,115600.0
2015-04-16 12:00:00,29.55,29.62,29.51,29.55,130100.0,29.0082,29.077,28.969,29.0082,130100.0
2015-04-16 12:30:00,29.56,29.58,29.5,29.51,60600.0,29.0181,29.0377,28.9592,28.969,60600.0
2015-04-16 13:00:00,29.52,29.67,29.52,29.67,79800.0,28.9788,29.126,28.9788,29.126,79800.0
2015-04-16 13:30:00,29.67,29.81,29.65,29.78,80700.0,29.126,29.2635,29.1064,29.234,80700.0
2015-04-16 14:00:00,29.77,29.82,29.76,29.8,80000.0,29.2242,29.2733,29.2144,29.2537,80000.0
2015-04-16 14:30:00,29.8,29.8,29.6,29.6,99200.0,29.2537,29.2537,29.0573,29.0573,99200.0
2015-04-16 15:00:00,29.6,29.61,29.57,29.61,204800.0,29.0573,29.0671,29.0279,29.0671,204800.0
2015-04-16 15:30:00,29.6,29.62,29.5,29.52,204100.0,29.0573,29.077,28.9592,28.9788,204100.0
2015-04-17 09:30:00,29.15,29.33,29.01,29.19,162600.0,28.6156,28.7923,28.4781,28.6548,162600.0
2015-04-17 10:00:00,29.17,29.19,29.02,29.08,48800.0,28.6352,28.6548,28.488,28.5469,48800.0
2015-04-17 10:30:00,29.07,29.33,29.07,29.27,35200.0,28.537,28.7923,28.537,28.7334,35200.0
2015-04-17 11:00:00,29.27,29.28,29.1,29.27,105600.0,28.7334,28.7432,28.5665,28.7334,105600.0
2015-04-17 11:30:00,29.27,29.29,29.14,29.14,37500.0,28.7334,28.753,28.6058,28.6058,37500.0
2015-04-17 12:00:00,29.14,29.2,29.1,29.19,38200.0,28.6058,28.6647,28.5665,28.6548,38200.0
2015-04-17 12:30:00,29.18,29.25,29.18,29.24,35500.0,28.645,28.7137,28.645,28.7039,35500.0
2015-04-17 13:00:00,29.24,29.25,29.18,29.21,24200.0,28.7039,28.7137,28.645,28.6745,24200.0
2015-04-17 13:30:00,29.21,29.21,29.02,29.02,46800.0,28.6745,28.6745,28.488,28.488,46800.0
2015-04-17 14:00:00,29.03,29.08,29.0,29.04,34600.0,28.4978,28.5469,28.4683,28.5076,34600.0
2015-04-17 14:30:00,29.04,29.08,29.01,29.04,33800.0,28.5076,28.5469,28.4781,28.5076,33800.0
2015-04-17 15:00:00,29.03,29.07,29.01,29.07,51600.0,28.4978,28.537,28.4781,28.537,51600.0
2015-04-17 15:30:00,29.08,29.15,29.07,29.11,183300.0,28.5469,28.6156,28.537,28.5763,183300.0
2015-04-20 09:30:00,29.26,29.5,29.25,29.4,60100.0,28.7236,28.9592,28.7137,28.861,60100.0
2015-04-20 10:00:00,29.42,29.48,29.37,29.38,28400.0,28.8806,28.9395,28.8315,28.8414,28400.0
2015-04-20 10:30:00,29.38,29.53,29.38,29.5,53100.0,28.8414,28.9886,28.8414,28.9592,53100.0
2015-04-20 11:00:00,29.51,29.55,29.42,29.43,46900.0,28.969,29.0082,28.8806,28.8904,46900.0
2015-04-20 11:30:00,29.43,29.56,29.43,29.51,65700.0,28.8904,29.0181,28.8904,28.969,65700.0
2015-04-20 12:00:00,29.51,29.53,29.45,29.46,50500.0,28.969,28.9886,28.9101,28.9199,50500.0
2015-04-20 12:30:00,29.46,29.5,29.43,29.5,38000.0,28.9199,28.9592,28.8904,28.9592,38000.0
2015-04-20 13:00:00,29.49,29.53,29.45,29.47,20400.0,28.9493,28.9886,28.9101,28.9297,20400.0
2015-04-20 13:30:00,29.48,29.48,29.4,29.4,29600.0,28.9395,28.9395,28.861,28.861,29600.0
2015-04-20 14:00:00,29.4,29.44,29.35,29.42,48400.0,28.861,28.9003,28.8119,28.8806,48400.0
2015-04-20 14:30:00,29.41,29.41,29.31,29.35,31700.0,28.8708,28.8708,28.7726,28.8119,31700.0
2015-04-20 15:00:00,29.35,29.4,29.34,29.35,40300.0,28.8119,28.861,28.8021,28.8119,40300.0
2015-04-20 15:30:00,29.36,29.38,29.28,29.31,185700.0,28.8217,28.8414,28.7432,28.7726,185700.0
2015-04-21 09:30:00,29.39,29.57,29.11,29.11,92600.0,28.8512,29.0279,28.5763,28.5763,92600.0
2015-04-21 10:00:00,29.14,29.25,29.14,29.18,80600.0,28.6058,28.7137,28.6058,28.645,80600.0
2015-04-21 10:30:00,29.17,29.25,29.12,29.23,149900.0,28.6352,28.7137,28.5861,28.6941,149900.0
2015-04-21 11:00:00,29.22,29.38,29.22,29.26,29900.0,28.6843,28.8414,28.6843,28.7236,29900.0
2015-04-21 11:30:00,29.26,29.28,29.07,29.09,44800.0,28.7236,28.7432,28.537,28.5567,44800.0
2015-04-21 12:00:00,29.1,29.2,29.08,29.19,22300.0,28.5665,28.6647,28.5469,28.6548,22300.0
2015-04-21 12:30:00,29.19,29.2,29.14,29.14,14500.0,28.6548,28.6647,28.6058,28.6058,14500.0
2015-04-21 13:00:00,29.15,29.22,29.12,29.15,28600.0,28.6156,28.6843,28.5861,28.6156,28600.0
2015-04-21 13:30:00,29.15,29.16,29.07,29.11,23600.0,28.6156,28.6254,28.537,28.5763,23600.0
2015-04-21 14:00:00,29.11,29.2,29.08,29.19,40800.0,28.5763,28.6647,28.5469,28.6548,40800.0
2015-04-21 14:30:00,29.2,29.23,29.13,29.21,41800.0,28.6647,28.6941,28.5959,28.6745,41800.0
2015-04-21 15:00:00,29.21,29.23,29.17,29.18,47700.0,28.6745,28.6941,28.6352,28.645,47700.0
2015-04-21 15:30:00,29.18,29.19,29.14,29.15,128000.0,28.645,28.6548,28.6058,28.6156,128000.0
2015-04-22 09:30:00,29.21,29.34,28.92,28.95,121100.0,28.6745,28.8021,28.3898,28.4192,121100.0
2015-04-22 10:00:00,28.96,29.06,28.76,28.86,123300.0,28.4291,28.5272,28.2327,28.3309,123300.0
2015-04-22 10:30:00,28.86,29.06,28.86,28.99,103100.0,28.3309,28.5272,28.3309,28.4585,103100.0
2015-04-22 11:00:00,28.99,29.01,28.95,28.99,51500.0,28.4585,28.4781,28.4192,28.4585,51500.0
2015-04-22 11:30:00,28.99,29.01,28.92,28.96,59700.0,28.4585,28.4781,28.3898,28.4291,59700.0
2015-04-22 12:00:00,28.96,28.96,28.88,28.92,46400.0,28.4291,28.4291,28.3505,28.3898,46400.0
2015-04-22 12:30:00,28.92,28.99,28.91,28.97,23100.0,28.3898,28.4585,28.38,28.4389,23100.0
2015-04-22 13:00:00,28.98,29.01,28.95,28.96,23300.0,28.4487,28.4781,28.4192,28.4291,23300.0
2015-04-22 13:30:00,28.97,29.06,28.95,29.06,51900.0,28.4389,28.5272,28.4192,28.5272,51900.0
2015-04-22 14:00:00,29.05,29.17,29.05,29.16,59900.0,28.5174,28.6352,28.5174,28.6254,59900.0
2015-04-22 14:30:00,29.15,29.16,29.05,29.07,41200.0,28.6156,28.6254,28.5174,28.537,41200.0
2015-04-22 15:00:00,29.07,29.1,29.03,29.09,44800.0,28.537,28.5665,28.4978,28.5567,44800.0
2015-04-22 15:30:00,29.09,29.1,28.98,29.0,255900.0,28.5567,28.5665,28.4487,28.4683,255900.0
2015-04-23 09:30:00,28.99,29.19,28.99,29.18,61500.0,28.4585,28.6548,28.4585,28.645,61500.0
2015-04-23 10:00:00,29.19,29.23,28.94,28.94,75800.0,28.6548,28.6941,28.4094,28.4094,75800.0
2015-04-23 10:30:00,28.94,29.04,28.89,29.0,41500.0,28.4094,28.5076,28.3603,28.4683,41500.0
2015-04-23 11:00:00,29.02,29.1,28.99,28.99,86200.0,28.488,28.5665,28.4585,28.4585,86200.0
2015-04-23 11:30:00,29.0,29.23,28.99,29.23,99200.0,28.4683,28.6941,28.4585,28.6941,99200.0
2015-04-23 12:00:00,29.23,29.23,29.14,29.15,48700.0,28.6941,28.6941,28.6058,28.6156,48700.0
2015-04-23 12:30:00,29.16,29.29,29.14,29.22,76500.0,28.6254,28.753,28.6058,28.6843,76500.0
2015-04-23 13:00:00,29.21,29.27,29.17,29.25,71300.0,28.6745,28.7334,28.6352,28.7137,71300.0
2015-04-23 13:30:00,29.24,29.34,29.2,29.32,97000.0,28.7039,28.8021,28.6647,28.7825,97000.0
2015-04-23 14:00:00,29.31,29.31,29.2,29.23,47400.0,28.7726,28.7726,28.6647,28.6941,47400.0
2015-04-23 14:30:00,29.23,29.28,29.19,29.24,53000.0,28.6941,28.7432,28.6548,28.7039,53000.0
2015-04-23 15:00:00,29.25,29.31,29.24,29.28,87400.0,28.7137,28.7726,28.7039,28.7432,87400.0
2015-04-23 15:30:00,29.29,29.31,29.21,29.22,303800.0,28.753,28.7726,28.6745,28.6843,303800.0
2015-04-24 09:30:00,29.17,29.29,29.05,29.09,93100.0,28.6352,28.753,28.5174,28.5567,93100.0
2015-04-24 10:00:00,29.1,29.15,29.03,29.09,137500.0,28.5665,28.6156,28.4978,28.5567,137500.0
2015-04-24 10:30:00,29.08,29.17,29.08,29.17,70200.0,28.5469,28.6352,28.5469,28.6352,70200.0
2015-04-24 11:00:00,29.17,29.26,29.16,29.23,99300.0,28.6352,28.7236,28.6254,28.6941,99300.0
2015-04-24 11:30:00,29.23,29.27,29.2,29.26,44800.0,28.6941,28.7334,28.6647,28.7236,44800.0
2015-04-24 12:00:00,29.25,29.27,29.19,29.2,59100.0,28.7137,28.7334,28.6548,28.6647,59100.0
2015-04-24 12:30:00,29.2,29.2,29.17,29.19,50800.0,28.6647,28.6647,28.6352,28.6548,50800.0
2015-04-24 13:00:00,29.19,29.22,29.18,29.2,49400.0,28.6548,28.6843,28.645,28.6647,49400.0
2015-04-24 13:30:00,29.2,29.21,29.08,29.15,197700.0,28.6647,28.6745,28.5469,28.6156,197700.0
2015-04-24 14:00:00,29.15,29.18,29.15,29.17,97800.0,28.6156,28.645,28.6156,28.6352,97800.0
2015-04-24 14:30:00,29.17,29.28,29.16,29.28,159400.0,28.6352,28.7432,28.6254,28.7432,159400.0
2015-04-24 15:00:00,29.28,29.4,29.27,29.4,184200.0,28.7432,28.861,28.7334,28.861,184200.0
2015-04-24 15:30:00,29.4,29.43,29.27,29.29,442700.0,28.861,28.8904,28.7334,28.753,442700.0
2015-04-27 09:30:00,29.34,29.53,29.2,29.51,91500.0,28.8021,28.9886,28.6647,28.969,91500.0
2015-04-27 10:00:00,29.52,29.67,29.5,29.65,207400.0,28.9788,29.126,28.9592,29.1064,207400.0
2015-04-27 10:30:00,29.65,29.73,29.55,29.58,148500.0,29.1064,29.1849,29.0082,29.0377,148500.0
2015-04-27 11:00:00,29.58,29.72,29.56,29.65,55100.0,29.0377,29.1751,29.0181,29.1064,55100.0
2015-04-27 11:30:00,29.67,29.68,29.59,29.63,109800.0,29.126,29.1359,29.0475,29.0868,109800.0
2015-04-27 12:00:00,29.63,29.65,29.51,29.59,102100.0,29.0868,29.1064,28.969,29.0475,102100.0
2015-04-27 12:30:00,29.58,29.61,29.47,29.55,55800.0,29.0377,29.0671,28.9297,29.0082,55800.0
2015-04-27 13:00:00,29.54,29.58,29.37,29.47,74500.0,28.9984,29.0377,28.8315,28.9297,74500.0
2015-04-27 13:30:00,29.48,29.55,29.46,29.47,32800.0,28.9395,29.0082,28.9199,28.9297,32800.0
2015-04-27 14:00:00,29.48,29.56,29.45,29.49,43800.0,28.9395,29.0181,28.9101,28.9493,43800.0
2015-04-27 14:30:00,29.49,29.5,29.41,29.5,46100.0,28.9493,28.9592,28.8708,28.9592,46100.0
2015-04-27 15:00:00,29.5,29.5,29.39,29.46,123800.0,28.9592,28.9592,28.8512,28.9199,123800.0
2015-04-27 15:30:00,29.46,29.48,29.4,29.47,159000.0,28.9199,28.9395,28.861,28.9297,159000.0
2015-04-28 09:30:00,29.49,29.62,29.45,29.52,107200.0,28.9493,29.077,28.9101,28.9788,107200.0
2015-04-28 10:00:00,29.52,29.61,29.37,29.43,104700.0,28.9788,29.0671,28.8315,28.8904,104700.0
2015-04-28 10:30:00,29.41,29.49,29.37,29.4,54600.0,28.8708,28.9493,28.8315,28.861,54600.0
2015-04-28 11:00:00,29.41,29.47,29.39,29.4,90900.0,28.8708,28.9297,28.8512,28.861,90900.0
2015-04-28 11:30:00,29.4,29.5,29.39,29.5,46200.0,28.861,28.9592,28.8512,28.9592,46200.0
2015-04-28 12:00:00,29.5,29.5,29.4,29.46,27800.0,28.9592,28.9592,28.861,28.9199,27800.0
2015-04-28 12:30:00,29.46,29.48,29.41,29.47,47500.0,28.9199,28.9395,28.8708,28.9297,47500.0
2015-04-28 13:00:00,29.47,29.48,29.41,29.48,40200.0,28.9297,28.9395,28.8708,28.9395,40200.0
2015-04-28 13:30:00,29.48,29.62,29.48,29.6,42800.0,28.9395,29.077,28.9395,29.0573,42800.0
2015-04-28 14:00:00,29.59,29.61,29.55,29.57,47000.0,29.0475,29.0671,29.0082,29.0279,47000.0
2015-04-28 14:30:00,29.56,29.62,29.53,29.59,70100.0,29.0181,29.077,28.9886,29.0475,70100.0
2015-04-28 15:00:00,29.6,29.63,29.57,29.57,320100.0,29.0573,29.0868,29.0279,29.0279,320100.0
2015-04-28 15:30:00,29.57,29.59,29.51,29.55,319000.0,29.0279,29.0475,28.969,29.0082,319000.0
2015-04-29 09:30:00,29.36,29.52,29.36,29.44,65800.0,28.8217,28.9788,28.8217,28.9003,65800.0
2015-04-29 10:00:00,29.42,29.42,29.18,29.32,151200.0,28.8806,28.8806,28.645,28.7825,151200.0
2015-04-29 10:30:00,29.31,29.49,29.31,29.47,153700.0,28.7726,28.9493,28.7726,28.9297,153700.0
2015-04-29 11:00:00,29.46,29.68,29.45,29.63,160200.0,28.9199,29.1359,28.9101,29.0868,160200.0
2015-04-29 11:30:00,29.63,29.68,29.57,29.65,34800.0,29.0868,29.1359,29.0279,29.1064,34800.0
2015-04-29 12:00:00,29.66,29.71,29.61,29.62,101800.0,29.1162,29.1653,29.0671,29.077,101800.0
2015-04-29 12:30:00,29.61,29.72,29.58,29.71,52900.0,29.0671,29.1751,29.0377,29.1653,52900.0
2015-04-29 13:00:00,29.7,29.72,29.64,29.65,61600.0,29.1555,29.1751,29.0966,29.1064,61600.0
2015-04-29 13:30:00,29.65,29.67,29.63,29.63,64000.0,29.1064,29.126,29.0868,29.0868,64000.0
2015-04-29 14:00:00,29.64,29.67,29.55,29.6,124200.0,29.0966,29.126,29.0082,29.0573,124200.0
2015-04-29 14:30:00,29.59,29.7,29.58,29.63,109200.0,29.0475,29.1555,29.0377,29.0868,109200.0
2015-04-29 15:00:00,29.63,29.65,29.56,29.58,113600.0,29.0868,29.1064,29.0181,29.0377,113600.0
2015-04-29 15:30:00,29.58,29.7,29.57,29.68,492500.0,29.0377,29.1555,29.0279,29.1359,492500.0
2015-04-30 09:30:00,29.63,29.7,28.51,28.95,696800.0,29.0868,29.1555,27.9873,28.4192,696800.0
2015-04-30 10:00:00,28.94,29.26,28.82,29.2,461800.0,28.4094,28.7236,28.2916,28.6647,461800.0
2015-04-30 10:30:00,29.2,29.26,28.74,28.84,339200.0,28.6647,28.7236,28.2131,28.3113,339200.0
2015-04-30 11:00:00,28.86,29.26,28.85,29.19,232500.0,28.3309,28.7236,28.3211,28.6548,232500.0
2015-04-30 11:30:00,29.19,29.36,29.14,29.18,166200.0,28.6548,28.8217,28.6058,28.645,166200.0
2015-04-30 12:00:00,29.18,29.3,29.14,29.2,137200.0,28.645,28.7628,28.6058,28.6647,137200.0
2015-04-30 12:30:00,29.2,29.27,29.06,29.12,153400.0,28.6647,28.7334,28.5272,28.5861,153400.0
2015-04-30 13:00:00,29.13,29.22,29.11,29.16,136600.0,28.5959,28.6843,28.5763,28.6254,136600.0
2015-04-30 13:30:00,29.15,29.2,29.0,29.16,192700.0,28.6156,28.6647,28.4683,28.6254,192700.0
2015-04-30 14:00:00,29.16,29.16,29.02,29.12,284600.0,28.6254,28.6254,28.488,28.5861,284600.0
2015-04-30 14:30:00,29.12,29.14,29.02,29.07,311200.0,28.5861,28.6058,28.488,28.537,311200.0
2015-04-30 15:00:00,29.06,29.11,28.77,28.9,350100.0,28.5272,28.5763,28.2425,28.3702,350100.0
2015-04-30 15:30:00,28.9,28.94,28.81,28.93,881000.0,28.3702,28.4094,28.2818,28.3996,881000.0
2015-05-01 09:30:00,28.98,28.99,28.12,28.34,841000.0,28.4487,28.4585,27.6045,27.8204,841000.0
2015-05-01 10:00:00,28.33,28.42,27.99,28.23,755600.0,27.8106,27.899,27.4768,27.7124,755600.0
2015-05-01 10:30:00,28.25,28.34,27.92,28.06,492000.0,27.7321,27.8204,27.4081,27.5456,492000.0
2015-05-01 11:00:00,28.06,28.17,27.88,28.09,377100.0,27.5456,27.6535,27.3689,27.575,377100.0
2015-05-01 11:30:00,28.09,28.15,27.9,27.9,200700.0,27.575,27.6339,27.3885,27.3885,200700.0
2015-05-01 12:00:00,27.9,27.96,27.85,27.89,172200.0,27.3885,27.4474,27.3394,27.3787,172200.0
2015-05-01 12:30:00,27.91,27.94,27.76,27.8,227400.0,27.3983,27.4278,27.2511,27.2903,227400.0
2015-05-01 13:00:00,27.81,28.24,27.68,28.12,365800.0,27.3001,27.7223,27.1725,27.6045,365800.0
2015-05-01 13:30:00,28.11,28.3,28.1,28.3,237300.0,27.5946,27.7812,27.5848,27.7812,237300.0
2015-05-01 14:00:00,28.3,28.4,28.18,28.28,205500.0,27.7812,27.8793,27.6634,27.7615,205500.0
2015-05-01 14:30:00,28.28,28.36,28.25,28.3,202900.0,27.7615,27.8401,27.7321,27.7812,202900.0
2015-05-01 15:00:00,28.29,28.35,28.23,28.25,220300.0,27.7713,27.8302,27.7124,27.7321,220300.0
2015-05-01 15:30:00,28.26,28.26,28.15,28.23,583500.0,27.7419,27.7419,27.6339,27.7124,583500.0
2015-05-04 09:30:00,28.22,28.29,28.02,28.13,361200.0,27.7026,27.7713,27.5063,27.6143,361200.0
2015-05-04 10:00:00,28.14,28.25,28.0,28.2,312700.0,27.6241,27.7321,27.4867,27.683,312700.0
2015-05-04 10:30:00,28.2,28.32,28.16,28.17,239900.0,27.683,27.8008,27.6437,27.6535,239900.0
2015-05-04 11:00:00,28.17,28.24,28.04,28.07,302600.0,27.6535,27.7223,27.5259,27.5554,302600.0
2015-05-04 11:30:00,28.08,28.12,28.01,28.06,153600.0,27.5652,27.6045,27.4965,27.5456,153600.0
2015-05-04 12:00:00,28.06,28.15,27.98,28.08,999900.0,27.5456,27.6339,27.467,27.5652,999900.0
2015-05-04 12:30:00,28.08,28.2,28.07,28.15,170400.0,27.5652,27.683,27.5554,27.6339,170400.0
2015-05-04 13:00:00,28.14,28.17,28.02,28.04,143800.0,27.6241,27.6535,27.5063,27.5259,143800.0
2015-05-04 13:30:00,28.03,28.14,27.98,28.14,150500.0,27.5161,27.6241,27.467,27.6241,150500.0
2015-05-04 14:00:00,28.15,28.24,28.11,28.21,170400.0,27.6339,27.7223,27.5946,27.6928,170400.0
2015-05-04 14:30:00,28.21,28.23,28.11,28.14,137600.0,27.6928,27.7124,27.5946,27.6241,137600.0
2015-05-04 15:00:00,28.14,28.26,28.13,28.19,200700.0,27.6241,27.7419,27.6143,27.6732,200700.0
2015-05-04 15:30:00,28.18,28.19,28.1,28.14,310200.0,27.6634,27.6732,27.5848,27.6241,310200.0
2015-05-05 09:30:00,28.11,28.38,28.03,28.1,221100.0,27.5946,27.8597,27.5161,27.5848,221100.0
2015-05-05 10:00:00,28.11,28.26,27.98,28.22,336500.0,27.5946,27.7419,27.467,27.7026,336500.0
2015-05-05 10:30:00,28.21,28.28,28.13,28.2,291500.0,27.6928,27.7615,27.6143,27.683,291500.0
2015-05-05 11:00:00,28.19,28.28,27.99,28.03,349300.0,27.6732,27.7615,27.4768,27.5161,349300.0
2015-05-05 11:30:00,28.04,28.1,27.97,28.05,124100.0,27.5259,27.5848,27.4572,27.5357,124100.0
2015-05-05 12:00:00,28.06,28.11,28.04,28.05,118100.0,27.5456,27.5946,27.5259,27.5357,118100.0
2015-05-05 12:30:00,28.05,28.11,27.97,28.06,148400.0,27.5357,27.5946,27.4572,27.5456,148400.0
2015-05-05 13:00:00,28.06,28.06,27.88,27.96,130400.0,27.5456,27.5456,27.3689,27.4474,130400.0
2015-05-05 13:30:00,27.96,28.03,27.94,27.98,125700.0,27.4474,27.5161,27.4278,27.467,125700.0
2015-05-05 14:00:00,27.99,28.02,27.94,27.97,156300.0,27.4768,27.5063,27.4278,27.4572,156300.0
2015-05-05 14:30:00,27.97,27.98,27.88,27.89,230000.0,27.4572,27.467,27.3689,27.3787,230000.0
2015-05-05 15:00:00,27.89,27.93,27.89,27.92,305800.0,27.3787,27.4179,27.3787,27.4081,305800.0
2015-05-05 15:30:00,27.91,28.02,27.89,27.95,653500.0,27.3983,27.5063,27.3787,27.4376,653500.0
2015-05-06 09:30:00,28.18,28.32,27.82,27.86,167300.0,27.6634,27.8008,27.31,27.3492,167300.0
2015-05-06 10:00:00,27.85,27.94,27.77,27.87,122200.0,27.3394,27.4278,27.2609,27.359,122200.0
2015-05-06 10:30:00,27.9,28.17,27.89,28.15,338400.0,27.3885,27.6535,27.3787,27.6339,338400.0
2015-05-06 11:00:00,28.15,28.19,28.03,28.05,210700.0,27.6339,27.6732,27.5161,27.5357,210700.0
2015-05-06 11:30:00,28.06,28.11,27.99,28.08,161200.0,27.5456,27.5946,27.4768,27.5652,161200.0
2015-05-06 12:00:00,28.08,28.11,28.05,28.06,96300.0,27.5652,27.5946,27.5357,27.5456,96300.0
2015-05-06 12:30:00,28.05,28.11,28.05,28.1,87200.0,27.5357,27.5946,27.5357,27.5848,87200.0
2015-05-06 13:00:00,28.09,28.11,28.07,28.09,91000.0,27.575,27.5946,27.5554,27.575,91000.0
2015-05-06 13:30:00,28.09,28.1,28.03,28.08,48400.0,27.575,27.5848,27.5161,27.5652,48400.0
2015-05-06 14:00:00,28.08,28.11,28.01,28.05,69200.0,27.5652,27.5946,27.4965,27.5357,69200.0
2015-05-06 14:30:00,28.05,28.05,27.95,27.99,81900.0,27.5357,27.5357,27.4376,27.4768,81900.0
2015-05-06 15:00:00,27.99,28.01,27.92,28.0,115100.0,27.4768,27.4965,27.4081,27.4867,115100.0
2015-05-06 15:30:00,28.0,28.03,27.97,28.0,437100.0,27.4867,27.5161,27.4572,27.4867,437100.0
2015-05-07 09:30:00,27.92,28.1,27.87,27.98,140800.0,27.4081,27.5848,27.359,27.467,140800.0
2015-05-07 10:00:00,27.96,28.1,27.95,28.04,84300.0,27.4474,27.5848,27.4376,27.5259,84300.0
2015-05-07 10:30:00,28.03,28.06,27.98,28.01,121500.0,27.5161,27.5456,27.467,27.4965,121500.0
2015-05-07 11:00:00,28.0,28.23,27.99,28.16,97600.0,27.4867,27.7124,27.4768,27.6437,97600.0
2015-05-07 11:30:00,28.16,28.18,27.98,27.99,116700.0,27.6437,27.6634,27.467,27.4768,116700.0
2015-05-07 12:00:00,28.0,28.11,28.0,28.08,66800.0,27.4867,27.5946,27.4867,27.5652,66800.0
2015-05-07 12:30:00,28.09,28.16,28.05,28.11,50100.0,27.575,27.6437,27.5357,27.5946,50100.0
2015-05-07 13:00:00,28.12,28.18,28.06,28.07,57700.0,27.6045,27.6634,27.5456,27.5554,57700.0
2015-05-07 13:30:00,28.07,28.09,27.98,27.98,89600.0,27.5554,27.575,27.467,27.467,89600.0
2015-05-07 14:00:00,27.98,28.06,27.98,28.05,59800.0,27.467,27.5456,27.467,27.5357,59800.0
2015-05-07 14:30:00,28.05,28.07,27.97,27.99,136400.0,27.5357,27.5554,27.4572,27.4768,136400.0
2015-05-07 15:00:00,27.99,28.07,27.97,28.07,194600.0,27.4768,27.5554,27.4572,27.5554,194600.0
2015-05-07 15:30:00,28.07,28.08,28.01,28.03,281800.0,27.5554,27.5652,27.4965,27.5161,281800.0
2015-05-08 09:30:00,28.31,28.56,28.22,28.47,154900.0,27.791,28.0364,27.7026,27.948,154900.0
2015-05-08 10:00:00,28.49,28.52,28.38,28.41,97100.0,27.9677,27.9971,27.8597,27.8891,97100.0
2015-05-08 10:30:00,28.41,28.55,28.39,28.53,107400.0,27.8891,28.0266,27.8695,28.0069,107400.0
2015-05-08 11:00:00,28.53,28.69,28.53,28.67,132500.0,28.0069,28.164,28.0069,28.1444,132500.0
2015-05-08 11:30:00,28.68,28.74,28.64,28.71,139500.0,28.1542,28.2131,28.1149,28.1836,139500.0
2015-05-08 12:00:00,28.71,28.75,28.67,28.68,47600.0,28.1836,28.2229,28.1444,28.1542,47600.0
2015-05-08 12:30:00,28.68,28.69,28.64,28.67,59600.0,28.1542,28.164,28.1149,28.1444,59600.0
2015-05-08 13:00:00,28.68,28.73,28.64,28.72,68600.0,28.1542,28.2033,28.1149,28.1935,68600.0
2015-05-08 13:30:00,28.72,28.74,28.66,28.69,141000.0,28.1935,28.2131,28.1346,28.164,141000.0
2015-05-08 14:00:00,28.68,28.69,28.59,28.61,97900.0,28.1542,28.164,28.0658,28.0855,97900.0
2015-05-08 14:30:00,28.61,28.65,28.59,28.65,128600.0,28.0855,28.1247,28.0658,28.1247,128600.0
2015-05-08 15:00:00,28.65,28.73,28.62,28.7,100400.0,28.1247,28.2033,28.0953,28.1738,100400.0
2015-05-08 15:30:00,28.71,28.78,28.7,28.77,319700.0,28.1836,28.2524,28.1738,28.2425,319700.0
2015-05-11 09:30:00,28.71,29.06,28.64,28.97,104600.0,28.1836,28.5272,28.1149,28.4389,104600.0
2015-05-11 10:00:00,28.97,28.97,28.85,28.85,85300.0,28.4389,28.4389,28.3211,28.3211,85300.0
2015-05-11 10:30:00,28.85,29.0,28.78,28.9,154100.0,28.3211,28.4683,28.2524,28.3702,154100.0
2015-05-11 11:00:00,28.9,28.94,28.82,28.83,102500.0,28.3702,28.4094,28.2916,28.3014,102500.0
2015-05-11 11:30:00,28.82,29.02,28.8,29.02,71700.0,28.2916,28.488,28.272,28.488,71700.0
2015-05-11 12:00:00,29.01,29.06,28.94,29.05,114800.0,28.4781,28.5272,28.4094,28.5174,114800.0
2015-05-11 12:30:00,29.07,29.14,29.04,29.12,93900.0,28.537,28.6058,28.5076,28.5861,93900.0
2015-05-11 13:00:00,29.13,29.2,29.11,29.14,111100.0,28.5959,28.6647,28.5763,28.6058,111100.0
2015-05-11 13:30:00,29.14,29.14,29.04,29.1,169600.0,28.6058,28.6058,28.5076,28.5665,169600.0
2015-05-11 14:00:00,29.1,29.13,29.02,29.05,147500.0,28.5665,28.5959,28.488,28.5174,147500.0
2015-05-11 14:30:00,29.05,29.1,29.05,29.08,79100.0,28.5174,28.5665,28.5174,28.5469,79100.0
2015-05-11 15:00:00,29.08,29.21,29.06,29.2,175700.0,28.5469,28.6745,28.5272,28.6647,175700.0
2015-05-11 15:30:00,29.21,29.22,29.15,29.19,430200.0,28.6745,28.6843,28.6156,28.6548,430200.0
2015-05-12 09:30:00,29.01,29.1,28.69,28.69,199600.0,28.4781,28.5665,28.164,28.164,199600.0
2015-05-12 10:00:00,28.69,28.78,28.56,28.58,150600.0,28.164,28.2524,28.0364,28.056,150600.0
2015-05-12 10:30:00,28.58,28.9,28.57,28.85,154600.0,28.056,28.3702,28.0462,28.3211,154600.0
2015-05-12 11:00:00,28.85,28.93,28.8,28.83,85100.0,28.3211,28.3996,28.272,28.3014,85100.0
2015-05-12 11:30:00,28.85,28.99,28.81,28.91,96000.0,28.3211,28.4585,28.2818,28.38,96000.0
2015-05-12 12:00:00,28.91,28.91,28.8,28.9,64700.0,28.38,28.38,28.272,28.3702,64700.0
2015-05-12 12:30:00,28.9,28.96,28.89,28.9,47600.0,28.3702,28.4291,28.3603,28.3702,47600.0
2015-05-12 13:00:00,28.9,28.91,28.83,28.87,103900.0,28.3702,28.38,28.3014,28.3407,103900.0
2015-05-12 13:30:00,28.87,28.88,28.78,28.79,64500.0,28.3407,28.3505,28.2524,28.2622,64500.0
2015-05-12 14:00:00,28.79,28.88,28.78,28.87,76400.0,28.2622,28.3505,28.2524,28.3407,76400.0
2015-05-12 14:30:00,28.87,28.91,28.79,28.8,108100.0,28.3407,28.38,28.2622,28.272,108100.0
2015-05-12 15:00:00,28.8,28.86,28.78,28.83,198600.0,28.272,28.3309,28.2524,28.3014,198600.0
2015-05-12 15:30:00,28.83,28.86,28.72,28.75,445200.0,28.3014,28.3309,28.1935,28.2229,445200.0
2015-05-13 09:30:00,28.81,28.97,28.77,28.82,85300.0,28.2818,28.4389,28.2425,28.2916,85300.0
2015-05-13 10:00:00,28.83,28.89,28.77,28.86,74300.0,28.3014,28.3603,28.2425,28.3309,74300.0
2015-05-13 10:30:00,28.87,28.9,28.79,28.8,122000.0,28.3407,28.3702,28.2622,28.272,122000.0
2015-05-13 11:00:00,28.81,28.89,28.79,28.85,103100.0,28.2818,28.3603,28.2622,28.3211,103100.0
2015-05-13 11:30:00,28.85,28.92,28.84,28.9,168100.0,28.3211,28.3898,28.3113,28.3702,168100.0
2015-05-13 12:00:00,28.9,29.08,28.9,29.01,106700.0,28.3702,28.5469,28.3702,28.4781,106700.0
2015-05-13 12:30:00,29.02,29.08,28.97,29.07,72400.0,28.488,28.5469,28.4389,28.537,72400.0
2015-05-13 13:00:00,29.07,29.12,29.04,29.08,71300.0,28.537,28.5861,28.5076,28.5469,71300.0
2015-05-13 13:30:00,29.09,29.11,29.0,29.0,189500.0,28.5567,28.5763,28.4683,28.4683,189500.0
2015-05-13 14:00:00,29.01,29.09,28.98,28.98,134300.0,28.4781,28.5567,28.4487,28.4487,134300.0
2015-05-13 14:30:00,28.99,29.12,28.98,29.12,145900.0,28.4585,28.5861,28.4487,28.5861,145900.0
2015-05-13 15:00:00,29.12,29.22,29.11,29.21,282300.0,28.5861,28.6843,28.5763,28.6745,282300.0
2015-05-13 15:30:00,29.21,29.27,29.2,29.24,478600.0,28.6745,28.7334,28.6647,28.7039,478600.0
2015-05-14 09:30:00,29.47,29.59,29.37,29.45,195500.0,28.9297,29.0475,28.8315,28.9101,195500.0
2015-05-14 10:00:00,29.46,29.48,29.28,29.35,378700.0,28.9199,28.9395,28.7432,28.8119,378700.0
2015-05-14 10:30:00,29.35,29.4,29.2,29.22,330200.0,28.8119,28.861,28.6647,28.6843,330200.0
2015-05-14 11:00:00,29.24,29.34,29.19,29.21,155100.0,28.7039,28.8021,28.6548,28.6745,155100.0
2015-05-14 11:30:00,29.22,29.31,29.18,29.3,165200.0,28.6843,28.7726,28.645,28.7628,165200.0
2015-05-14 12:00:00,29.3,29.36,29.29,29.35,148700.0,28.7628,28.8217,28.753,28.8119,148700.0
2015-05-14 12:30:00,29.35,29.35,29.29,29.3,148600.0,28.8119,28.8119,28.753,28.7628,148600.0
2015-05-14 13:00:00,29.3,29.33,29.28,29.3,110500.0,28.7628,28.7923,28.7432,28.7628,110500.0
2015-05-14 13:30:00,29.31,29.41,29.3,29.35,144800.0,28.7726,28.8708,28.7628,28.8119,144800.0
2015-05-14 14:00:00,29.35,29.45,29.35,29.4,159200.0,28.8119,28.9101,28.8119,28.861,159200.0
2015-05-14 14:30:00,29.4,29.41,29.31,29.39,212600.0,28.861,28.8708,28.7726,28.8512,212600.0
2015-05-14 15:00:00,29.39,29.42,29.37,29.41,315400.0,28.8512,28.8806,28.8315,28.8708,315400.0
2015-05-14 15:30:00,29.42,29.44,29.32,29.38,337500.0,28.8806,28.9003,28.7825,28.8414,337500.0
2015-05-15 09:30:00,29.41,29.56,29.39,29.48,207100.0,28.8708,29.0181,28.8512,28.9395,207100.0
2015-05-15 10:00:00,29.5,29.54,29.4,29.5,137600.0,28.9592,28.9984,28.861,28.9592,137600.0
2015-05-15 10:30:00,29.51,29.73,29.49,29.67,289000.0,28.969,29.1849,28.9493,29.126,289000.0
2015-05-15 11:00:00,29.67,29.86,29.66,29.83,246900.0,29.126,29.3126,29.1162,29.2831,246900.0
2015-05-15 11:30:00,29.83,29.83,29.69,29.77,104700.0,29.2831,29.2831,29.1457,29.2242,104700.0
2015-05-15 12:00:00,29.77,29.81,29.66,29.68,205000.0,29.2242,29.2635,29.1162,29.1359,205000.0
2015-05-15 12:30:00,29.69,29.72,29.65,29.67,59500.0,29.1457,29.1751,29.1064,29.126,59500.0
2015-05-15 13:00:00,29.67,29.76,29.67,29.73,215600.0,29.126,29.2144,29.126,29.1849,215600.0
2015-05-15 13:30:00,29.73,29.74,29.69,29.74,171600.0,29.1849,29.1948,29.1457,29.1948,171600.0
2015-05-15 14:00:00,29.74,29.75,29.69,29.71,148900.0,29.1948,29.2046,29.1457,29.1653,148900.0
2015-05-15 14:30:00,29.71,29.78,29.7,29.72,153300.0,29.1653,29.234,29.1555,29.1751,153300.0
2015-05-15 15:00:00,29.73,29.79,29.7,29.78,160500.0,29.1849,29.2438,29.1555,29.234,160500.0
2015-05-15 15:30:00,29.77,29.78,29.66,29.69,366500.0,29.2242,29.234,29.1162,29.1457,366500.0
2015-05-18 09:30:00,29.57,29.64,29.42,29.48,152400.0,29.0279,29.0966,28.8806,28.9395,152400.0
2015-05-18 10:00:00,29.48,29.48,29.34,29.41,120000.0,28.9395,28.9395,28.8021,28.8708,120000.0
2015-05-18 10:30:00,29.42,29.71,29.4,29.71,194600.0,28.8806,29.1653,28.861,29.1653,194600.0
2015-05-18 11:00:00,29.71,29.75,29.55,29.6,154600.0,29.1653,29.2046,29.0082,29.0573,154600.0
2015-05-18 11:30:00,29.61,29.76,29.59,29.74,140100.0,29.0671,29.2144,29.0475,29.1948,140100.0
2015-05-18 12:00:00,29.74,29.82,29.73,29.78,90900.0,29.1948,29.2733,29.1849,29.234,90900.0
2015-05-18 12:30:00,29.78,29.81,29.69,29.74,69400.0,29.234,29.2635,29.1457,29.1948,69400.0
2015-05-18 13:00:00,29.74,29.82,29.72,29.81,89100.0,29.1948,29.2733,29.1751,29.2635,89100.0
2015-05-18 13:30:00,29.81,29.98,29.81,29.96,153700.0,29.2635,29.4304,29.2635,29.4107,153700.0
2015-05-18 14:00:00,29.96,30.03,29.93,30.0,130800.0,29.4107,29.4794,29.3813,29.45,130800.0
2015-05-18 14:30:00,30.0,30.03,29.98,30.02,128400.0,29.45,29.4794,29.4304,29.4696,128400.0
2015-05-18 15:00:00,30.02,30.09,30.01,30.02,143700.0,29.4696,29.5383,29.4598,29.4696,143700.0
2015-05-18 15:30:00,30.02,30.05,30.01,30.01,253400.0,29.4696,29.4991,29.4598,29.4598,253400.0
2015-05-19 09:30:00,29.99,30.1,29.67,29.68,146100.0,29.4402,29.5482,29.126,29.1359,146100.0
2015-05-19 10:00:00,29.69,29.83,29.57,29.62,273700.0,29.1457,29.2831,29.0279,29.077,273700.0
2015-05-19 10:30:00,29.63,29.63,29.31,29.31,268800.0,29.0868,29.0868,28.7726,28.7726,268800.0
2015-05-19 11:00:00,29.32,29.47,29.32,29.34,213000.0,28.7825,28.9297,28.7825,28.8021,213000.0
2015-05-19 11:30:00,29.35,29.44,29.33,29.42,171700.0,28.8119,28.9003,28.7923,28.8806,171700.0
2015-05-19 12:00:00,29.42,29.46,29.39,29.43,127900.0,28.8806,28.9199,28.8512,28.8904,127900.0
2015-05-19 12:30:00,29.42,29.46,29.35,29.38,174200.0,28.8806,28.9199,28.8119,28.8414,174200.0
2015-05-19 13:00:00,29.38,29.46,29.34,29.34,197200.0,28.8414,28.9199,28.8021,28.8021,197200.0
2015-05-19 13:30:00,29.34,29.56,29.34,29.48,118000.0,28.8021,29.0181,28.8021,28.9395,118000.0
2015-05-19 14:00:00,29.48,29.6,29.48,29.56,75100.0,28.9395,29.0573,28.9395,29.0181,75100.0
2015-05-19 14:30:00,29.55,29.58,29.39,29.44,225200.0,29.0082,29.0377,28.8512,28.9003,225200.0
2015-05-19 15:00:00,29.44,29.48,29.39,29.45,253900.0,28.9003,28.9395,28.8512,28.9101,253900.0
2015-05-19 15:30:00,29.45,29.47,29.4,29.42,256400.0,28.9101,28.9297,28.861,28.8806,256400.0
2015-05-20 09:30:00,29.49,29.58,29.44,29.52,84600.0,28.9493,29.0377,28.9003,28.9788,84600.0
2015-05-20 10:00:00,29.49,29.66,29.47,29.57,90600.0,28.9493,29.1162,28.9297,29.0279,90600.0
2015-05-20 10:30:00,29.57,29.59,29.42,29.45,89200.0,29.0279,29.0475,28.8806,28.9101,89200.0
2015-05-20 11:00:00,29.45,29.57,29.42,29.53,67000.0,28.9101,29.0279,28.8806,28.9886,67000.0
2015-05-20 11:30:00,29.54,29.61,29.5,29.61,40500.0,28.9984,29.0671,28.9592,29.0671,40500.0
2015-05-20 12:00:00,29.6,29.63,29.56,29.58,37800.0,29.0573,29.0868,29.0181,29.0377,37800.0
2015-05-20 12:30:00,29.57,29.6,29.55,29.56,25300.0,29.0279,29.0573,29.0082,29.0181,25300.0
2015-05-20 13:00:00,29.56,29.58,29.53,29.58,25600.0,29.0181,29.0377,28.9886,29.0377,25600.0
2015-05-20 13:30:00,29.58,29.59,29.49,29.54,131000.0,29.0377,29.0475,28.9493,28.9984,131000.0
2015-05-20 14:00:00,29.53,29.7,29.53,29.7,80000.0,28.9886,29.1555,28.9886,29.1555,80000.0
2015-05-20 14:30:00,29.7,29.7,29.58,29.64,79400.0,29.1555,29.1555,29.0377,29.0966,79400.0
2015-05-20 15:00:00,29.64,29.69,29.57,29.61,80700.0,29.0966,29.1457,29.0279,29.0671,80700.0
2015-05-20 15:30:00,29.61,29.68,29.59,29.64,166900.0,29.0671,29.1359,29.0475,29.0966,166900.0
2015-05-21 09:30:00,29.8,29.99,29.73,29.93,125000.0,29.2537,29.4402,29.1849,29.3813,125000.0
2015-05-21 10:00:00,29.89,29.99,29.82,29.99,75900.0,29.342,29.4402,29.2733,29.4402,75900.0
2015-05-21 10:30:00,29.98,30.07,29.91,29.91,65100.0,29.4304,29.5187,29.3616,29.3616,65100.0
2015-05-21 11:00:00,29.92,30.14,29.92,30.12,77300.0,29.3715,29.5874,29.3715,29.5678,77300.0
2015-05-21 11:30:00,30.12,30.12,29.99,30.04,53900.0,29.5678,29.5678,29.4402,29.4893,53900.0
2015-05-21 12:00:00,30.05,30.05,30.01,30.03,78800.0,29.4991,29.4991,29.4598,29.4794,78800.0
2015-05-21 12:30:00,30.03,30.08,30.0,30.05,103900.0,29.4794,29.5285,29.45,29.4991,103900.0
2015-05-21 13:00:00,30.05,30.06,30.02,30.05,90900.0,29.4991,29.5089,29.4696,29.4991,90900.0
2015-05-21 13:30:00,30.04,30.09,30.0,30.0,132800.0,29.4893,29.5383,29.45,29.45,132800.0
2015-05-21 14:00:00,30.0,30.06,30.0,30.04,56500.0,29.45,29.5089,29.45,29.4893,56500.0
2015-05-21 14:30:00,30.04,30.08,30.02,30.08,59500.0,29.4893,29.5285,29.4696,29.5285,59500.0
2015-05-21 15:00:00,30.08,30.11,30.04,30.08,118700.0,29.5285,29.558,29.4893,29.5285,118700.0
2015-05-21 15:30:00,30.09,30.2,30.08,30.16,252900.0,29.5383,29.6463,29.5285,29.6071,252900.0
2015-05-22 09:30:00,30.03,30.08,29.88,30.03,94900.0,29.4794,29.5285,29.3322,29.4794,94900.0
2015-05-22 10:00:00,30.03,30.07,29.9,29.92,101400.0,29.4794,29.5187,29.3518,29.3715,101400.0
2015-05-22 10:30:00,29.9,29.92,29.73,29.77,64000.0,29.3518,29.3715,29.1849,29.2242,64000.0
2015-05-22 11:00:00,29.76,29.77,29.61,29.62,70600.0,29.2144,29.2242,29.0671,29.077,70600.0
2015-05-22 11:30:00,29.62,29.66,29.57,29.66,60600.0,29.077,29.1162,29.0279,29.1162,60600.0
2015-05-22 12:00:00,29.66,29.68,29.62,29.65,29600.0,29.1162,29.1359,29.077,29.1064,29600.0
2015-05-22 12:30:00,29.64,29.66,29.62,29.65,50300.0,29.0966,29.1162,29.077,29.1064,50300.0
2015-05-22 13:00:00,29.64,29.71,29.62,29.68,62300.0,29.0966,29.1653,29.077,29.1359,62300.0
2015-05-22 13:30:00,29.68,29.78,29.68,29.74,83900.0,29.1359,29.234,29.1359,29.1948,83900.0
2015-05-22 14:00:00,29.75,29.75,29.64,29.64,56500.0,29.2046,29.2046,29.0966,29.0966,56500.0
2015-05-22 14:30:00,29.65,29.74,29.62,29.74,54600.0,29.1064,29.1948,29.077,29.1948,54600.0
2015-05-22 15:00:00,29.74,29.78,29.72,29.74,80500.0,29.1948,29.234,29.1751,29.1948,80500.0
2015-05-22 15:30:00,29.74,29.74,29.62,29.63,159800.0,29.1948,29.1948,29.077,29.0868,159800.0
2015-05-26 09:30:00,29.44,29.47,29.01,29.01,73200.0,28.9003,28.9297,28.4781,28.4781,73200.0
2015-05-26 10:00:00,29.03,29.15,28.95,28.95,117200.0,28.4978,28.6156,28.4192,28.4192,117200.0
2015-05-26 10:30:00,28.96,28.96,28.85,28.9,218700.0,28.4291,28.4291,28.3211,28.3702,218700.0
2015-05-26 11:00:00,28.9,28.93,28.82,28.91,109500.0,28.3702,28.3996,28.2916,28.38,109500.0
2015-05-26 11:30:00,28.9,28.9,28.84,28.84,107400.0,28.3702,28.3702,28.3113,28.3113,107400.0
2015-05-26 12:00:00,28.85,28.86,28.81,28.84,61700.0,28.3211,28.3309,28.2818,28.3113,61700.0
2015-05-26 12:30:00,28.85,28.94,28.83,28.85,98000.0,28.3211,28.4094,28.3014,28.3211,98000.0
2015-05-26 13:00:00,28.86,28.94,28.83,28.94,127800.0,28.3309,28.4094,28.3014,28.4094,127800.0
2015-05-26 13:30:00,28.94,28.96,28.87,28.87,150700.0,28.4094,28.4291,28.3407,28.3407,150700.0
2015-05-26 14:00:00,28.87,28.92,28.86,28.88,99800.0,28.3407,28.3898,28.3309,28.3505,99800.0
2015-05-26 14:30:00,28.88,28.9,28.81,28.84,100700.0,28.3505,28.3702,28.2818,28.3113,100700.0
2015-05-26 15:00:00,28.83,28.9,28.82,28.88,173500.0,28.3014,28.3702,28.2916,28.3505,173500.0
2015-05-26 15:30:00,28.88,28.93,28.85,28.92,497900.0,28.3505,28.3996,28.3211,28.3898,497900.0
2015-05-27 09:30:00,29.0,29.18,28.78,29.11,141700.0,28.4683,28.645,28.2524,28.5763,141700.0
2015-05-27 10:00:00,29.11,29.11,28.92,28.93,95100.0,28.5763,28.5763,28.3898,28.3996,95100.0
2015-05-27 10:30:00,28.92,28.99,28.84,28.87,52600.0,28.3898,28.4585,28.3113,28.3407,52600.0
2015-05-27 11:00:00,28.88,29.06,28.88,29.06,66200.0,28.3505,28.5272,28.3505,28.5272,66200.0
2015-05-27 11:30:00,29.05,29.22,29.05,29.21,84100.0,28.5174,28.6843,28.5174,28.6745,84100.0
2015-05-27 12:00:00,29.21,29.31,29.21,29.31,78700.0,28.6745,28.7726,28.6745,28.7726,78700.0
2015-05-27 12:30:00,29.3,29.33,29.27,29.32,63300.0,28.7628,28.7923,28.7334,28.7825,63300.0
2015-05-27 13:00:00,29.32,29.51,29.3,29.5,111000.0,28.7825,28.969,28.7628,28.9592,111000.0
2015-05-27 13:30:00,29.5,29.56,29.48,29.52,94500.0,28.9592,29.0181,28.9395,28.9788,94500.0
2015-05-27 14:00:00,29.51,29.59,29.5,29.51,119700.0,28.969,29.0475,28.9592,28.969,119700.0
2015-05-27 14:30:00,29.5,29.56,29.46,29.55,131200.0,28.9592,29.0181,28.9199,29.0082,131200.0
2015-05-27 15:00:00,29.56,29.58,29.52,29.55,91600.0,29.0181,29.0377,28.9788,29.0082,91600.0
2015-05-27 15:30:00,29.55,29.57,29.49,29.53,228400.0,29.0082,29.0279,28.9493,28.9886,228400.0
2015-05-28 09:30:00,29.36,29.51,29.1,29.11,77200.0,28.8217,28.969,28.5665,28.5763,77200.0
2015-05-28 10:00:00,29.11,29.18,29.01,29.18,61900.0,28.5763,28.645,28.4781,28.645,61900.0
2015-05-28 10:30:00,29.18,29.34,29.14,29.33,75700.0,28.645,28.8021,28.6058,28.7923,75700.0
2015-05-28 11:00:00,29.33,29.44,29.31,29.34,84500.0,28.7923,28.9003,28.7726,28.8021,84500.0
2015-05-28 11:30:00,29.33,29.34,29.18,29.21,96100.0,28.7923,28.8021,28.645,28.6745,96100.0
2015-05-28 12:00:00,29.21,29.3,29.21,29.29,46400.0,28.6745,28.7628,28.6745,28.753,46400.0
2015-05-28 12:30:00,29.29,29.29,29.19,29.21,51300.0,28.753,28.753,28.6548,28.6745,51300.0
2015-05-28 13:00:00,29.21,29.27,29.21,29.25,53200.0,28.6745,28.7334,28.6745,28.7137,53200.0
2015-05-28 13:30:00,29.26,29.37,29.25,29.3,78000.0,28.7236,28.8315,28.7137,28.7628,78000.0
2015-05-28 14:00:00,29.3,29.32,29.22,29.32,39200.0,28.7628,28.7825,28.6843,28.7825,39200.0
2015-05-28 14:30:00,29.32,29.34,29.29,29.31,50000.0,28.7825,28.8021,28.753,28.7726,50000.0
2015-05-28 15:00:00,29.31,29.4,29.29,29.4,118200.0,28.7726,28.861,28.753,28.861,118200.0
2015-05-28 15:30:00,29.39,29.43,29.38,29.4,112200.0,28.8512,28.8904,28.8414,28.861,112200.0
2015-05-29 09:30:00,29.38,29.38,29.12,29.24,72800.0,28.8414,28.8414,28.5861,28.7039,72800.0
2015-05-29 10:00:00,29.25,29.45,29.2,29.38,81000.0,28.7137,28.9101,28.6647,28.8414,81000.0
2015-05-29 10:30:00,29.37,29.37,29.18,29.23,81500.0,28.8315,28.8315,28.645,28.6941,81500.0
2015-05-29 11:00:00,29.22,29.22,29.1,29.13,73000.0,28.6843,28.6843,28.5665,28.5959,73000.0
2015-05-29 11:30:00,29.14,29.36,29.13,29.32,79200.0,28.6058,28.8217,28.5959,28.7825,79200.0
2015-05-29 12:00:00,29.32,29.45,29.32,29.44,71500.0,28.7825,28.9101,28.7825,28.9003,71500.0
2015-05-29 12:30:00,29.44,29.47,29.4,29.4,41500.0,28.9003,28.9297,28.861,28.861,41500.0
2015-05-29 13:00:00,29.39,29.41,29.32,29.37,46500.0,28.8512,28.8708,28.7825,28.8315,46500.0
2015-05-29 13:30:00,29.37,29.39,29.32,29.36,81500.0,28.8315,28.8512,28.7825,28.8217,81500.0
2015-05-29 14:00:00,29.36,29.41,29.32,29.38,79900.0,28.8217,28.8708,28.7825,28.8414,79900.0
2015-05-29 14:30:00,29.38,29.38,29.28,29.32,86700.0,28.8414,28.8414,28.7432,28.7825,86700.0
2015-05-29 15:00:00,29.32,29.33,29.27,29.32,82100.0,28.7825,28.7923,28.7334,28.7825,82100.0
2015-05-29 15:30:00,29.31,29.4,29.3,29.32,291000.0,28.7726,28.861,28.7628,28.7825,291000.0
2015-06-01 09:30:00,29.4,29.5,29.15,29.29,97326.0,28.861,28.9592,28.6156,28.753,97326.0
2015-06-01 10:00:00,29.29,29.43,29.23,29.34,123521.0,28.753,28.8904,28.6941,28.8021,123521.0
2015-06-01 10:30:00,29.34,29.38,29.19,29.37,77425.0,28.8021,28.8414,28.6548,28.8315,77425.0
2015-06-01 11:00:00,29.36,29.43,29.26,29.26,60595.0,28.8217,28.8904,28.7236,28.7236,60595.0
2015-06-01 11:30:00,29.27,29.34,29.24,29.32,45593.0,28.7334,28.8021,28.7039,28.7825,45593.0
2015-06-01 12:00:00,29.32,29.57,29.32,29.54,45938.0,28.7825,29.0279,28.7825,28.9984,45938.0
2015-06-01 12:30:00,29.54,29.56,29.47,29.55,44993.0,28.9984,29.0181,28.9297,29.0082,44993.0
2015-06-01 13:00:00,29.55,29.59,29.49,29.55,63294.0,29.0082,29.0475,28.9493,29.0082,63294.0
2015-06-01 13:30:00,29.56,29.64,29.54,29.54,62838.0,29.0181,29.0966,28.9984,28.9984,62838.0
2015-06-01 14:00:00,29.54,29.58,29.51,29.56,56714.0,28.9984,29.0377,28.969,29.0181,56714.0
2015-06-01 14:30:00,29.57,29.58,29.52,29.52,62949.0,29.0279,29.0377,28.9788,28.9788,62949.0
2015-06-01 15:00:00,29.52,29.6,29.52,29.55,91676.0,28.9788,29.0573,28.9788,29.0082,91676.0
2015-06-01 15:30:00,29.55,29.56,29.45,29.51,308200.0,29.0082,29.0181,28.9101,28.969,308200.0
2015-06-02 09:30:00,29.47,29.61,29.24,29.58,79577.0,28.9297,29.0671,28.7039,29.0377,79577.0
2015-06-02 10:00:00,29.59,29.79,29.54,29.76,62997.0,29.0475,29.2438,28.9984,29.2144,62997.0
2015-06-02 10:30:00,29.76,29.94,29.75,29.92,90897.0,29.2144,29.3911,29.2046,29.3715,90897.0
2015-06-02 11:00:00,29.92,30.01,29.9,29.97,94829.0,29.3715,29.4598,29.3518,29.4205,94829.0
2015-06-02 11:30:00,29.98,30.02,29.97,29.99,73230.0,29.4304,29.4696,29.4205,29.4402,73230.0
2015-06-02 12:00:00,29.99,30.03,29.96,29.99,58666.0,29.4402,29.4794,29.4107,29.4402,58666.0
2015-06-02 12:30:00,29.99,30.0,29.96,29.98,35521.0,29.4402,29.45,29.4107,29.4304,35521.0
2015-06-02 13:00:00,29.98,30.02,29.97,30.01,129499.0,29.4304,29.4696,29.4205,29.4598,129499.0
2015-06-02 13:30:00,30.01,30.04,29.97,30.04,65108.0,29.4598,29.4893,29.4205,29.4893,65108.0
2015-06-02 14:00:00,30.03,30.03,29.96,30.02,133690.0,29.4794,29.4794,29.4107,29.4696,133690.0
2015-06-02 14:30:00,30.02,30.05,29.96,30.05,217830.0,29.4696,29.4991,29.4107,29.4991,217830.0
2015-06-02 15:00:00,30.05,30.07,29.98,30.07,206324.0,29.4991,29.5187,29.4304,29.5187,206324.0
2015-06-02 15:30:00,30.07,30.07,29.98,30.04,766352.0,29.5187,29.5187,29.4304,29.4893,766352.0
2015-06-03 09:30:00,30.0,30.14,29.88,30.12,131708.0,29.45,29.5874,29.3322,29.5678,131708.0
2015-06-03 10:00:00,30.1,30.28,30.02,30.28,117815.0,29.5482,29.7249,29.4696,29.7249,117815.0
2015-06-03 10:30:00,30.29,30.39,30.25,30.34,196956.0,29.7347,29.8328,29.6954,29.7838,196956.0
2015-06-03 11:00:00,30.34,30.35,30.13,30.16,177240.0,29.7838,29.7936,29.5776,29.6071,177240.0
2015-06-03 11:30:00,30.16,30.18,29.98,30.0,128858.0,29.6071,29.6267,29.4304,29.45,128858.0
2015-06-03 12:00:00,30.0,30.07,29.99,30.03,146372.0,29.45,29.5187,29.4402,29.4794,146372.0
2015-06-03 12:30:00,30.03,30.06,29.98,30.04,86488.0,29.4794,29.5089,29.4304,29.4893,86488.0
2015-06-03 13:00:00,30.04,30.06,30.01,30.02,104224.0,29.4893,29.5089,29.4598,29.4696,104224.0
2015-06-03 13:30:00,30.02,30.14,29.99,30.06,239964.0,29.4696,29.5874,29.4402,29.5089,239964.0
2015-06-03 14:00:00,30.06,30.25,30.06,30.22,117819.0,29.5089,29.6954,29.5089,29.666,117819.0
2015-06-03 14:30:00,30.23,30.26,30.17,30.17,115890.0,29.6758,29.7052,29.6169,29.6169,115890.0
2015-06-03 15:00:00,30.18,30.2,30.08,30.11,102289.0,29.6267,29.6463,29.5285,29.558,102289.0
2015-06-03 15:30:00,30.11,30.16,30.06,30.07,287422.0,29.558,29.6071,29.5089,29.5187,287422.0
2015-06-04 09:30:00,29.85,29.85,29.5,29.58,212149.0,29.3027,29.3027,28.9592,29.0377,212149.0
2015-06-04 10:00:00,29.59,29.77,29.51,29.52,173190.0,29.0475,29.2242,28.969,28.9788,173190.0
2015-06-04 10:30:00,29.52,29.64,29.43,29.44,161149.0,28.9788,29.0966,28.8904,28.9003,161149.0
2015-06-04 11:00:00,29.44,29.54,29.29,29.51,194872.0,28.9003,28.9984,28.753,28.969,194872.0
2015-06-04 11:30:00,29.5,29.54,29.38,29.53,146269.0,28.9592,28.9984,28.8414,28.9886,146269.0
2015-06-04 12:00:00,29.53,29.54,29.33,29.34,197999.0,28.9886,28.9984,28.7923,28.8021,197999.0
2015-06-04 12:30:00,29.34,29.43,29.33,29.36,181155.0,28.8021,28.8904,28.7923,28.8217,181155.0
2015-06-04 13:00:00,29.36,29.36,29.18,29.19,182125.0,28.8217,28.8217,28.645,28.6548,182125.0
2015-06-04 13:30:00,29.19,29.19,29.08,29.19,155025.0,28.6548,28.6548,28.5469,28.6548,155025.0
2015-06-04 14:00:00,29.19,29.27,29.15,29.22,170421.0,28.6548,28.7334,28.6156,28.6843,170421.0
2015-06-04 14:30:00,29.22,29.23,29.17,29.17,140922.0,28.6843,28.6941,28.6352,28.6352,140922.0
2015-06-04 15:00:00,29.17,29.18,29.08,29.08,142886.0,28.6352,28.645,28.5469,28.5469,142886.0
2015-06-04 15:30:00,29.08,29.19,29.07,29.18,505592.0,28.5469,28.6548,28.537,28.645,505592.0
2015-06-05 09:30:00,29.1,29.46,29.0,29.41,172843.0,28.5665,28.9199,28.4683,28.8708,172843.0
2015-06-05 10:00:00,29.41,29.48,29.32,29.34,156904.0,28.8708,28.9395,28.7825,28.8021,156904.0
2015-06-05 10:30:00,29.34,29.38,29.21,29.25,98732.0,28.8021,28.8414,28.6745,28.7137,98732.0
2015-06-05 11:00:00,29.25,29.34,29.23,29.31,125947.0,28.7137,28.8021,28.6941,28.7726,125947.0
2015-06-05 11:30:00,29.3,29.31,29.16,29.2,62544.0,28.7628,28.7726,28.6254,28.6647,62544.0
2015-06-05 12:00:00,29.21,29.28,29.19,29.24,77166.0,28.6745,28.7432,28.6548,28.7039,77166.0
2015-06-05 12:30:00,29.23,29.3,29.18,29.29,57264.0,28.6941,28.7628,28.645,28.753,57264.0
2015-06-05 13:00:00,29.28,29.38,29.27,29.34,58366.0,28.7432,28.8414,28.7334,28.8021,58366.0
2015-06-05 13:30:00,29.34,29.37,29.28,29.33,48986.0,28.8021,28.8315,28.7432,28.7923,48986.0
2015-06-05 14:00:00,29.32,29.39,29.3,29.38,60690.0,28.7825,28.8512,28.7628,28.8414,60690.0
2015-06-05 14:30:00,29.38,29.48,29.37,29.47,77755.0,28.8414,28.9395,28.8315,28.9297,77755.0
2015-06-05 15:00:00,29.47,29.52,29.39,29.4,173498.0,28.9297,28.9788,28.8512,28.861,173498.0
2015-06-05 15:30:00,29.41,29.43,29.34,29.39,236928.0,28.8708,28.8904,28.8021,28.8512,236928.0
2015-06-08 09:30:00,29.42,29.55,29.25,29.34,138103.0,28.8806,29.0082,28.7137,28.8021,138103.0
2015-06-08 10:00:00,29.34,29.38,29.13,29.14,473059.0,28.8021,28.8414,28.5959,28.6058,473059.0
2015-06-08 10:30:00,29.14,29.25,29.09,29.11,237492.0,28.6058,28.7137,28.5567,28.5763,237492.0
2015-06-08 11:00:00,29.11,29.18,29.1,29.15,116812.0,28.5763,28.645,28.5665,28.6156,116812.0
2015-06-08 11:30:00,29.15,29.17,29.06,29.06,165221.0,28.6156,28.6352,28.5272,28.5272,165221.0
2015-06-08 12:00:00,29.07,29.09,29.02,29.06,106074.0,28.537,28.5567,28.488,28.5272,106074.0
2015-06-08 12:30:00,29.06,29.06,28.96,28.98,209843.0,28.5272,28.5272,28.4291,28.4487,209843.0
2015-06-08 13:00:00,28.99,29.05,28.98,29.0,143442.0,28.4585,28.5174,28.4487,28.4683,143442.0
2015-06-08 13:30:00,28.99,29.01,28.96,28.98,53803.0,28.4585,28.4781,28.4291,28.4487,53803.0
2015-06-08 14:00:00,28.98,29.0,28.89,28.96,137469.0,28.4487,28.4683,28.3603,28.4291,137469.0
2015-06-08 14:30:00,28.97,29.01,28.89,28.98,154079.0,28.4389,28.4781,28.3603,28.4487,154079.0
2015-06-08 15:00:00,28.98,28.99,28.89,28.9,139690.0,28.4487,28.4585,28.3603,28.3702,139690.0
2015-06-08 15:30:00,28.91,28.94,28.8,28.83,488243.0,28.38,28.4094,28.272,28.3014,488243.0
2015-06-09 09:30:00,28.91,29.1,28.84,28.97,134833.0,28.38,28.5665,28.3113,28.4389,134833.0
2015-06-09 10:00:00,28.97,28.97,28.81,28.89,164177.0,28.4389,28.4389,28.2818,28.3603,164177.0
2015-06-09 10:30:00,28.9,29.04,28.88,29.04,82499.0,28.3702,28.5076,28.3505,28.5076,82499.0
2015-06-09 11:00:00,29.04,29.09,29.02,29.03,74602.0,28.5076,28.5567,28.488,28.4978,74602.0
2015-06-09 11:30:00,29.04,29.14,29.04,29.13,81701.0,28.5076,28.6058,28.5076,28.5959,81701.0
2015-06-09 12:00:00,29.12,29.13,29.01,29.02,55696.0,28.5861,28.5959,28.4781,28.488,55696.0
2015-06-09 12:30:00,29.03,29.04,28.96,28.98,42886.0,28.4978,28.5076,28.4291,28.4487,42886.0
2015-06-09 13:00:00,28.98,29.02,28.95,28.96,45371.0,28.4487,28.488,28.4192,28.4291,45371.0
2015-06-09 13:30:00,28.96,29.0,28.93,28.94,80843.0,28.4291,28.4683,28.3996,28.4094,80843.0
2015-06-09 14:00:00,28.94,28.99,28.93,28.95,48383.0,28.4094,28.4585,28.3996,28.4192,48383.0
2015-06-09 14:30:00,28.95,28.97,28.84,28.85,67225.0,28.4192,28.4389,28.3113,28.3211,67225.0
2015-06-09 15:00:00,28.85,28.91,28.83,28.86,102979.0,28.3211,28.38,28.3014,28.3309,102979.0
2015-06-09 15:30:00,28.86,28.94,28.84,28.89,254527.0,28.3309,28.4094,28.3113,28.3603,254527.0
2015-06-10 09:30:00,29.16,29.48,29.08,29.48,178950.0,28.6254,28.9395,28.5469,28.9395,178950.0
2015-06-10 10:00:00,29.48,29.52,29.35,29.4,104975.0,28.9395,28.9788,28.8119,28.861,104975.0
2015-06-10 10:30:00,29.4,29.42,29.36,29.36,144997.0,28.861,28.8806,28.8217,28.8217,144997.0
2015-06-10 11:00:00,29.37,29.42,29.3,29.36,181258.0,28.8315,28.8806,28.7628,28.8217,181258.0
2015-06-10 11:30:00,29.37,29.37,29.29,29.31,147184.0,28.8315,28.8315,28.753,28.7726,147184.0
2015-06-10 12:00:00,29.32,29.32,29.27,29.27,104161.0,28.7825,28.7825,28.7334,28.7334,104161.0
2015-06-10 12:30:00,29.28,29.3,29.26,29.27,47021.0,28.7432,28.7628,28.7236,28.7334,47021.0
2015-06-10 13:00:00,29.26,29.28,29.19,29.21,52659.0,28.7236,28.7432,28.6548,28.6745,52659.0
2015-06-10 13:30:00,29.21,29.23,29.18,29.19,50776.0,28.6745,28.6941,28.645,28.6548,50776.0
2015-06-10 14:00:00,29.2,29.34,29.19,29.33,83747.0,28.6647,28.8021,28.6548,28.7923,83747.0
2015-06-10 14:30:00,29.33,29.39,29.32,29.39,100967.0,28.7923,28.8512,28.7825,28.8512,100967.0
2015-06-10 15:00:00,29.4,29.4,29.31,29.34,131310.0,28.861,28.861,28.7726,28.8021,131310.0
2015-06-10 15:30:00,29.34,29.39,29.3,29.32,335544.0,28.8021,28.8512,28.7628,28.7825,335544.0
2015-06-11 09:30:00,29.35,29.44,29.3,29.44,65469.0,28.8119,28.9003,28.7628,28.9003,65469.0
2015-06-11 10:00:00,29.44,29.53,29.43,29.5,107926.0,28.9003,28.9886,28.8904,28.9592,107926.0
2015-06-11 10:30:00,29.49,29.49,29.39,29.4,83929.0,28.9493,28.9493,28.8512,28.861,83929.0
2015-06-11 11:00:00,29.4,29.52,29.39,29.47,63806.0,28.861,28.9788,28.8512,28.9297,63806.0
2015-06-11 11:30:00,29.48,29.52,29.46,29.5,41041.0,28.9395,28.9788,28.9199,28.9592,41041.0
2015-06-11 12:00:00,29.5,29.56,29.47,29.56,52869.0,28.9592,29.0181,28.9297,29.0181,52869.0
2015-06-11 12:30:00,29.56,29.61,29.52,29.54,62826.0,29.0181,29.0671,28.9788,28.9984,62826.0
2015-06-11 13:00:00,29.54,29.54,29.49,29.52,43954.0,28.9984,28.9984,28.9493,28.9788,43954.0
2015-06-11 13:30:00,29.52,29.52,29.44,29.46,62023.0,28.9788,28.9788,28.9003,28.9199,62023.0
2015-06-11 14:00:00,29.46,29.49,29.44,29.44,41696.0,28.9199,28.9493,28.9003,28.9003,41696.0
2015-06-11 14:30:00,29.44,29.5,29.44,29.46,72387.0,28.9003,28.9592,28.9003,28.9199,72387.0
2015-06-11 15:00:00,29.46,29.49,29.45,29.47,90363.0,28.9199,28.9493,28.9101,28.9297,90363.0
2015-06-11 15:30:00,29.47,29.49,29.41,29.45,210504.0,28.9297,28.9493,28.8708,28.9101,210504.0
2015-06-12 09:30:00,29.38,29.63,29.15,29.58,294233.0,28.8414,29.0868,28.6156,29.0377,294233.0
2015-06-12 10:00:00,29.59,29.71,29.54,29.7,187554.0,29.0475,29.1653,28.9984,29.1555,187554.0
2015-06-12 10:30:00,29.7,29.76,29.58,29.68,128893.0,29.1555,29.2144,29.0377,29.1359,128893.0
2015-06-12 11:00:00,29.67,29.93,29.67,29.86,181197.0,29.126,29.3813,29.126,29.3126,181197.0
2015-06-12 11:30:00,29.87,29.87,29.71,29.72,68008.0,29.3224,29.3224,29.1653,29.1751,68008.0
2015-06-12 12:00:00,29.72,29.72,29.61,29.69,66462.0,29.1751,29.1751,29.0671,29.1457,66462.0
2015-06-12 12:30:00,29.68,29.7,29.6,29.6,65865.0,29.1359,29.1555,29.0573,29.0573,65865.0
2015-06-12 13:00:00,29.61,29.68,29.6,29.67,76317.0,29.0671,29.1359,29.0573,29.126,76317.0
2015-06-12 13:30:00,29.68,29.76,29.65,29.71,73847.0,29.1359,29.2144,29.1064,29.1653,73847.0
2015-06-12 14:00:00,29.71,29.73,29.68,29.72,65007.0,29.1653,29.1849,29.1359,29.1751,65007.0
2015-06-12 14:30:00,29.72,29.75,29.7,29.7,65939.0,29.1751,29.2046,29.1555,29.1555,65939.0
2015-06-12 15:00:00,29.7,29.79,29.69,29.78,90420.0,29.1555,29.2438,29.1457,29.234,90420.0
2015-06-12 15:30:00,29.78,29.8,29.72,29.74,148267.0,29.234,29.2537,29.1751,29.1948,148267.0
2015-06-15 09:30:00,29.57,29.57,28.91,28.99,265011.0,29.0279,29.0279,28.38,28.4585,265011.0
2015-06-15 10:00:00,29.0,29.12,28.92,29.06,123268.0,28.4683,28.5861,28.3898,28.5272,123268.0
2015-06-15 10:30:00,29.06,29.07,28.97,29.07,81688.0,28.5272,28.537,28.4389,28.537,81688.0
2015-06-15 11:00:00,29.08,29.26,29.08,29.11,112759.0,28.5469,28.7236,28.5469,28.5763,112759.0
2015-06-15 11:30:00,29.12,29.3,29.1,29.2,152389.0,28.5861,28.7628,28.5665,28.6647,152389.0
2015-06-15 12:00:00,29.19,29.28,29.18,29.26,74472.0,28.6548,28.7432,28.645,28.7236,74472.0
2015-06-15 12:30:00,29.26,29.39,29.24,29.36,68004.0,28.7236,28.8512,28.7039,28.8217,68004.0
2015-06-15 13:00:00,29.36,29.36,29.3,29.34,85417.0,28.8217,28.8217,28.7628,28.8021,85417.0
2015-06-15 13:30:00,29.35,29.39,29.29,29.37,106775.0,28.8119,28.8512,28.753,28.8315,106775.0
2015-06-15 14:00:00,29.37,29.46,29.33,29.45,156752.0,28.8315,28.9199,28.7923,28.9101,156752.0
2015-06-15 14:30:00,29.44,29.48,29.42,29.44,166732.0,28.9003,28.9395,28.8806,28.9003,166732.0
2015-06-15 15:00:00,29.44,29.46,29.38,29.46,161598.0,28.9003,28.9199,28.8414,28.9199,161598.0
2015-06-15 15:30:00,29.46,29.51,29.43,29.44,219710.0,28.9199,28.969,28.8904,28.9003,219710.0
2015-06-16 09:30:00,29.44,29.5,29.22,29.39,73259.0,28.9003,28.9592,28.6843,28.8512,73259.0
2015-06-16 10:00:00,29.37,29.43,29.22,29.41,71286.0,28.8315,28.8904,28.6843,28.8708,71286.0
2015-06-16 10:30:00,29.41,29.52,29.38,29.52,86425.0,28.8708,28.9788,28.8414,28.9788,86425.0
2015-06-16 11:00:00,29.52,29.6,29.49,29.57,210827.0,28.9788,29.0573,28.9493,29.0279,210827.0
2015-06-16 11:30:00,29.57,29.67,29.55,29.67,87287.0,29.0279,29.126,29.0082,29.126,87287.0
2015-06-16 12:00:00,29.67,29.73,29.62,29.72,67065.0,29.126,29.1849,29.077,29.1751,67065.0
2015-06-16 12:30:00,29.72,29.81,29.69,29.8,100505.0,29.1751,29.2635,29.1457,29.2537,100505.0
2015-06-16 13:00:00,29.8,29.81,29.76,29.77,69282.0,29.2537,29.2635,29.2144,29.2242,69282.0
2015-06-16 13:30:00,29.77,30.01,29.77,29.99,248704.0,29.2242,29.4598,29.2242,29.4402,248704.0
2015-06-16 14:00:00,29.95,30.02,29.94,29.99,213295.0,29.4009,29.4696,29.3911,29.4402,213295.0
2015-06-16 14:30:00,30.0,30.04,29.85,29.87,579550.0,29.45,29.4893,29.3027,29.3224,579550.0
2015-06-16 15:00:00,29.88,30.05,29.85,30.05,200239.0,29.3322,29.4991,29.3027,29.4991,200239.0
2015-06-16 15:30:00,30.05,30.07,29.91,29.92,486186.0,29.4991,29.5187,29.3616,29.3715,486186.0
2015-06-17 09:30:00,30.05,30.32,29.94,30.25,88283.0,29.4991,29.7641,29.3911,29.6954,88283.0
2015-06-17 10:00:00,30.25,30.26,30.04,30.05,484110.0,29.6954,29.7052,29.4893,29.4991,484110.0
2015-06-17 10:30:00,30.04,30.06,29.91,29.94,180367.0,29.4893,29.5089,29.3616,29.3911,180367.0
2015-06-17 11:00:00,29.94,29.95,29.79,29.79,80767.0,29.3911,29.4009,29.2438,29.2438,80767.0
2015-06-17 11:30:00,29.79,29.8,29.65,29.74,127601.0,29.2438,29.2537,29.1064,29.1948,127601.0
2015-06-17 12:00:00,29.74,29.74,29.63,29.69,91421.0,29.1948,29.1948,29.0868,29.1457,91421.0
2015-06-17 12:30:00,29.68,29.82,29.68,29.72,155852.0,29.1359,29.2733,29.1359,29.1751,155852.0
2015-06-17 13:00:00,29.72,29.82,29.72,29.74,118509.0,29.1751,29.2733,29.1751,29.1948,118509.0
2015-06-17 13:30:00,29.74,29.91,29.73,29.87,147532.0,29.1948,29.3616,29.1849,29.3224,147532.0
2015-06-17 14:00:00,29.86,30.07,29.75,29.86,250140.0,29.3126,29.5187,29.2046,29.3126,250140.0
2015-06-17 14:30:00,29.86,30.07,29.85,29.95,220991.0,29.3126,29.5187,29.3027,29.4009,220991.0
2015-06-17 15:00:00,29.96,29.96,29.87,29.92,182962.0,29.4107,29.4107,29.3224,29.3715,182962.0
2015-06-17 15:30:00,29.92,29.93,29.8,29.83,232941.0,29.3715,29.3813,29.2537,29.2831,232941.0
2015-06-18 09:30:00,29.87,29.98,29.79,29.85,151609.0,29.3224,29.4304,29.2438,29.3027,151609.0
2015-06-18 10:00:00,29.85,29.9,29.79,29.8,199952.0,29.3027,29.3518,29.2438,29.2537,199952.0
2015-06-18 10:30:00,29.81,29.95,29.8,29.88,200328.0,29.2635,29.4009,29.2537,29.3322,200328.0
2015-06-18 11:00:00,29.88,30.05,29.88,30.01,115902.0,29.3322,29.4991,29.3322,29.4598,115902.0
2015-06-18 11:30:00,30.01,30.02,29.9,29.91,108573.0,29.4598,29.4696,29.3518,29.3616,108573.0
2015-06-18 12:00:00,29.92,30.11,29.89,30.09,122152.0,29.3715,29.558,29.342,29.5383,122152.0
2015-06-18 12:30:00,30.1,30.17,30.04,30.05,103010.0,29.5482,29.6169,29.4893,29.4991,103010.0
2015-06-18 13:00:00,30.04,30.05,29.84,29.9,161047.0,29.4893,29.4991,29.2929,29.3518,161047.0
2015-06-18 13:30:00,29.9,29.96,29.89,29.91,149540.0,29.3518,29.4107,29.342,29.3616,149540.0
2015-06-18 14:00:00,29.91,29.93,29.87,29.9,85340.0,29.3616,29.3813,29.3224,29.3518,85340.0
2015-06-18 14:30:00,29.91,29.95,29.87,29.88,90054.0,29.3616,29.4009,29.3224,29.3322,90054.0
2015-06-18 15:00:00,29.88,29.89,29.8,29.88,156578.0,29.3322,29.342,29.2537,29.3322,156578.0
2015-06-18 15:30:00,29.88,29.88,29.77,29.78,294002.0,29.3322,29.3322,29.2242,29.234,294002.0
2015-06-19 09:30:00,29.74,29.92,29.72,29.88,293686.0,29.1948,29.3715,29.1751,29.3322,293686.0
2015-06-19 10:00:00,29.88,30.09,29.8,30.04,434274.0,29.3322,29.5383,29.2537,29.4893,434274.0
2015-06-19 10:30:00,30.04,30.13,29.96,30.0,336411.0,29.4893,29.5776,29.4107,29.45,336411.0
2015-06-19 11:00:00,30.0,30.01,29.88,29.91,132621.0,29.45,29.4598,29.3322,29.3616,132621.0
2015-06-19 11:30:00,29.92,29.97,29.83,29.88,79853.0,29.3715,29.4205,29.2831,29.3322,79853.0
2015-06-19 12:00:00,29.88,29.9,29.85,29.88,90277.0,29.3322,29.3518,29.3027,29.3322,90277.0
2015-06-19 12:30:00,29.88,29.88,29.82,29.84,94839.0,29.3322,29.3322,29.2733,29.2929,94839.0
2015-06-19 13:00:00,29.84,29.9,29.83,29.84,98718.0,29.2929,29.3518,29.2831,29.2929,98718.0
2015-06-19 13:30:00,29.84,29.86,29.79,29.86,147796.0,29.2929,29.3126,29.2438,29.3126,147796.0
2015-06-19 14:00:00,29.86,29.87,29.77,29.78,87830.0,29.3126,29.3224,29.2242,29.234,87830.0
2015-06-19 14:30:00,29.78,29.78,29.7,29.77,121256.0,29.234,29.234,29.1555,29.2242,121256.0
2015-06-19 15:00:00,29.77,29.87,29.76,29.86,102326.0,29.2242,29.3224,29.2144,29.3126,102326.0
2015-06-19 15:30:00,29.87,29.89,29.83,29.83,410566.0,29.3224,29.342,29.2831,29.2831,410566.0
2015-06-22 09:30:00,30.05,30.09,29.8,29.96,172609.0,29.4991,29.5383,29.2537,29.4107,172609.0
2015-06-22 10:00:00,29.97,30.09,29.96,30.02,133605.0,29.4205,29.5383,29.4107,29.4696,133605.0
2015-06-22 10:30:00,30.02,30.16,29.99,30.14,191733.0,29.4696,29.6071,29.4402,29.5874,191733.0
2015-06-22 11:00:00,30.14,30.21,30.1,30.11,211275.0,29.5874,29.6561,29.5482,29.558,211275.0
2015-06-22 11:30:00,30.12,30.16,30.1,30.15,162321.0,29.5678,29.6071,29.5482,29.5972,162321.0
2015-06-22 12:00:00,30.15,30.21,30.12,30.15,109628.0,29.5972,29.6561,29.5678,29.5972,109628.0
2015-06-22 12:30:00,30.14,30.24,30.13,30.23,166736.0,29.5874,29.6856,29.5776,29.6758,166736.0
2015-06-22 13:00:00,30.23,30.39,30.22,30.3,163033.0,29.6758,29.8328,29.666,29.7445,163033.0
2015-06-22 13:30:00,30.31,30.32,30.26,30.29,64207.0,29.7543,29.7641,29.7052,29.7347,64207.0
2015-06-22 14:00:00,30.3,30.45,30.3,30.45,197340.0,29.7445,29.8917,29.7445,29.8917,197340.0
2015-06-22 14:30:00,30.44,30.44,30.38,30.4,149879.0,29.8819,29.8819,29.823,29.8427,149879.0
2015-06-22 15:00:00,30.41,30.41,30.37,30.37,113592.0,29.8525,29.8525,29.8132,29.8132,113592.0
2015-06-22 15:30:00,30.37,30.43,30.36,30.42,287394.0,29.8132,29.8721,29.8034,29.8623,287394.0
2015-06-23 09:30:00,30.42,30.61,30.2,30.2,153378.0,29.8623,30.0488,29.6463,29.6463,153378.0
2015-06-23 10:00:00,30.22,30.29,30.17,30.23,197556.0,29.666,29.7347,29.6169,29.6758,197556.0
2015-06-23 10:30:00,30.24,30.37,30.23,30.32,108146.0,29.6856,29.8132,29.6758,29.7641,108146.0
2015-06-23 11:00:00,30.32,30.42,30.3,30.3,193269.0,29.7641,29.8623,29.7445,29.7445,193269.0
2015-06-23 11:30:00,30.3,30.33,30.26,30.28,75228.0,29.7445,29.7739,29.7052,29.7249,75228.0
2015-06-23 12:00:00,30.27,30.28,30.17,30.2,66017.0,29.715,29.7249,29.6169,29.6463,66017.0
2015-06-23 12:30:00,30.2,30.21,30.1,30.17,90302.0,29.6463,29.6561,29.5482,29.6169,90302.0
2015-06-23 13:00:00,30.17,30.19,30.17,30.19,29068.0,29.6169,29.6365,29.6169,29.6365,29068.0
2015-06-23 13:30:00,30.19,30.23,30.15,30.17,88043.0,29.6365,29.6758,29.5972,29.6169,88043.0
2015-06-23 14:00:00,30.17,30.24,30.16,30.24,82689.0,29.6169,29.6856,29.6071,29.6856,82689.0
2015-06-23 14:30:00,30.24,30.34,30.23,30.29,199375.0,29.6856,29.7838,29.6758,29.7347,199375.0
2015-06-23 15:00:00,30.29,30.31,30.24,30.25,100918.0,29.7347,29.7543,29.6856,29.6954,100918.0
2015-06-23 15:30:00,30.26,30.29,30.24,30.26,295380.0,29.7052,29.7347,29.6856,29.7052,295380.0
2015-06-24 09:30:00,30.23,30.35,30.1,30.14,48218.0,29.6758,29.7936,29.5482,29.5874,48218.0
2015-06-24 10:00:00,30.14,30.18,30.0,30.04,83270.0,29.5874,29.6267,29.45,29.4893,83270.0
2015-06-24 10:30:00,30.04,30.06,29.96,30.01,104376.0,29.4893,29.5089,29.4107,29.4598,104376.0
2015-06-24 11:00:00,30.0,30.01,29.83,29.89,108347.0,29.45,29.4598,29.2831,29.342,108347.0
2015-06-24 11:30:00,29.9,29.96,29.87,29.89,57931.0,29.3518,29.4107,29.3224,29.342,57931.0
2015-06-24 12:00:00,29.89,29.89,29.76,29.79,109875.0,29.342,29.342,29.2144,29.2438,109875.0
2015-06-24 12:30:00,29.79,29.8,29.73,29.79,91191.0,29.2438,29.2537,29.1849,29.2438,91191.0
2015-06-24 13:00:00,29.79,29.8,29.64,29.66,118662.0,29.2438,29.2537,29.0966,29.1162,118662.0
2015-06-24 13:30:00,29.66,29.7,29.64,29.69,54935.0,29.1162,29.1555,29.0966,29.1457,54935.0
2015-06-24 14:00:00,29.69,29.71,29.64,29.69,68143.0,29.1457,29.1653,29.0966,29.1457,68143.0
2015-06-24 14:30:00,29.69,29.78,29.69,29.71,97044.0,29.1457,29.234,29.1457,29.1653,97044.0
2015-06-24 15:00:00,29.72,29.77,29.68,29.72,116143.0,29.1751,29.2242,29.1359,29.1751,116143.0
2015-06-24 15:30:00,29.73,29.73,29.57,29.6,317510.0,29.1849,29.1849,29.0279,29.0573,317510.0
2015-06-25 09:30:00,29.63,29.77,29.38,29.4,118847.0,29.0868,29.2242,28.8414,28.861,118847.0
2015-06-25 10:00:00,29.43,29.47,29.34,29.43,158526.0,28.8904,28.9297,28.8021,28.8904,158526.0
2015-06-25 10:30:00,29.42,29.42,29.32,29.38,113863.0,28.8806,28.8806,28.7825,28.8414,113863.0
2015-06-25 11:00:00,29.38,29.41,29.34,29.39,108795.0,28.8414,28.8708,28.8021,28.8512,108795.0
2015-06-25 11:30:00,29.39,29.45,29.34,29.41,94278.0,28.8512,28.9101,28.8021,28.8708,94278.0
2015-06-25 12:00:00,29.41,29.43,29.38,29.39,58026.0,28.8708,28.8904,28.8414,28.8512,58026.0
2015-06-25 12:30:00,29.39,29.41,29.32,29.36,54898.0,28.8512,28.8708,28.7825,28.8217,54898.0
2015-06-25 13:00:00,29.36,29.41,29.31,29.38,55331.0,28.8217,28.8708,28.7726,28.8414,55331.0
2015-06-25 13:30:00,29.37,29.38,29.33,29.34,68596.0,28.8315,28.8414,28.7923,28.8021,68596.0
2015-06-25 14:00:00,29.34,29.35,29.26,29.28,96819.0,28.8021,28.8119,28.7236,28.7432,96819.0
2015-06-25 14:30:00,29.29,29.3,29.23,29.27,102226.0,28.753,28.7628,28.6941,28.7334,102226.0
2015-06-25 15:00:00,29.27,29.31,29.26,29.28,118453.0,28.7334,28.7726,28.7236,28.7432,118453.0
2015-06-25 15:30:00,29.28,29.28,29.15,29.2,294757.0,28.7432,28.7432,28.6156,28.6647,294757.0
2015-06-26 09:30:00,29.21,29.47,29.06,29.46,120405.0,28.6745,28.9297,28.5272,28.9199,120405.0
2015-06-26 10:00:00,29.46,29.52,29.36,29.43,292543.0,28.9199,28.9788,28.8217,28.8904,292543.0
2015-06-26 10:30:00,29.44,29.59,29.43,29.52,224808.0,28.9003,29.0475,28.8904,28.9788,224808.0
2015-06-26 11:00:00,29.51,29.58,29.5,29.55,168176.0,28.969,29.0377,28.9592,29.0082,168176.0
2015-06-26 11:30:00,29.55,29.58,29.32,29.53,143780.0,29.0082,29.0377,28.7825,28.9886,143780.0
2015-06-26 12:00:00,29.53,29.67,29.53,29.67,62391.0,28.9886,29.126,28.9886,29.126,62391.0
2015-06-26 12:30:00,29.67,29.68,29.56,29.56,97368.0,29.126,29.1359,29.0181,29.0181,97368.0
2015-06-26 13:00:00,29.56,29.62,29.48,29.53,102263.0,29.0181,29.077,28.9395,28.9886,102263.0
2015-06-26 13:30:00,29.53,29.61,29.52,29.61,68885.0,28.9886,29.0671,28.9788,29.0671,68885.0
2015-06-26 14:00:00,29.61,29.63,29.51,29.56,75627.0,29.0671,29.0868,28.969,29.0181,75627.0
2015-06-26 14:30:00,29.56,29.6,29.5,29.6,272332.0,29.0181,29.0573,28.9592,29.0573,272332.0
2015-06-26 15:00:00,29.6,29.68,29.59,29.66,220879.0,29.0573,29.1359,29.0475,29.1162,220879.0
2015-06-26 15:30:00,29.66,29.82,29.65,29.69,586341.0,29.1162,29.2733,29.1064,29.1457,586341.0
2015-06-29 09:30:00,29.35,29.49,29.24,29.34,180644.0,28.8119,28.9493,28.7039,28.8021,180644.0
2015-06-29 10:00:00,29.35,29.45,29.23,29.23,220259.0,28.8119,28.9101,28.6941,28.6941,220259.0
2015-06-29 10:30:00,29.23,29.32,29.15,29.15,88507.0,28.6941,28.7825,28.6156,28.6156,88507.0
2015-06-29 11:00:00,29.16,29.18,29.09,29.16,131124.0,28.6254,28.645,28.5567,28.6254,131124.0
2015-06-29 11:30:00,29.16,29.17,29.05,29.07,70415.0,28.6254,28.6352,28.5174,28.537,70415.0
2015-06-29 12:00:00,29.08,29.08,28.97,28.98,84012.0,28.5469,28.5469,28.4389,28.4487,84012.0
2015-06-29 12:30:00,28.98,29.02,28.94,28.98,90275.0,28.4487,28.488,28.4094,28.4487,90275.0
2015-06-29 13:00:00,28.98,28.98,28.87,28.88,92337.0,28.4487,28.4487,28.3407,28.3505,92337.0
2015-06-29 13:30:00,28.89,28.95,28.89,28.93,80632.0,28.3603,28.4192,28.3603,28.3996,80632.0
2015-06-29 14:00:00,28.92,28.94,28.81,28.82,85212.0,28.3898,28.4094,28.2818,28.2916,85212.0
2015-06-29 14:30:00,28.82,28.9,28.73,28.86,182306.0,28.2916,28.3702,28.2033,28.3309,182306.0
2015-06-29 15:00:00,28.86,28.91,28.84,28.85,203054.0,28.3309,28.38,28.3113,28.3211,203054.0
2015-06-29 15:30:00,28.85,28.89,28.77,28.83,532021.0,28.3211,28.3603,28.2425,28.3014,532021.0
2015-06-30 09:30:00,29.07,29.2,28.87,28.9,96702.0,28.537,28.6647,28.3407,28.3702,96702.0
2015-06-30 10:00:00,28.9,29.0,28.83,28.98,94565.0,28.3702,28.4683,28.3014,28.4487,94565.0
2015-06-30 10:30:00,28.98,28.98,28.77,28.88,96519.0,28.4487,28.4487,28.2425,28.3505,96519.0
2015-06-30 11:00:00,28.88,28.93,28.79,28.79,111263.0,28.3505,28.3996,28.2622,28.2622,111263.0
2015-06-30 11:30:00,28.8,28.84,28.74,28.75,88170.0,28.272,28.3113,28.2131,28.2229,88170.0
2015-06-30 12:00:00,28.75,28.82,28.73,28.74,117710.0,28.2229,28.2916,28.2033,28.2131,117710.0
2015-06-30 12:30:00,28.74,28.86,28.7,28.85,56658.0,28.2131,28.3309,28.1738,28.3211,56658.0
2015-06-30 13:00:00,28.85,28.89,28.82,28.88,54942.0,28.3211,28.3603,28.2916,28.3505,54942.0
2015-06-30 13:30:00,28.88,28.93,28.87,28.9,55193.0,28.3505,28.3996,28.3407,28.3702,55193.0
2015-06-30 14:00:00,28.91,28.98,28.88,28.91,89077.0,28.38,28.4487,28.3505,28.38,89077.0
2015-06-30 14:30:00,28.92,28.94,28.89,28.9,121882.0,28.3898,28.4094,28.3603,28.3702,121882.0
2015-06-30 15:00:00,28.9,28.92,28.8,28.85,140114.0,28.3702,28.3898,28.272,28.3211,140114.0
2015-06-30 15:30:00,28.85,28.9,28.79,28.81,333709.0,28.3211,28.3702,28.2622,28.2818,333709.0
2015-07-01 09:30:00,29.03,29.1,28.87,29.0,171722.0,28.4978,28.5665,28.3407,28.4683,171722.0
2015-07-01 10:00:00,29.01,29.04,28.96,29.03,102359.0,28.4781,28.5076,28.4291,28.4978,102359.0
2015-07-01 10:30:00,29.03,29.03,28.76,28.8,139010.0,28.4978,28.4978,28.2327,28.272,139010.0
2015-07-01 11:00:00,28.81,28.89,28.79,28.89,89522.0,28.2818,28.3603,28.2622,28.3603,89522.0
2015-07-01 11:30:00,28.89,28.89,28.8,28.83,106699.0,28.3603,28.3603,28.272,28.3014,106699.0
2015-07-01 12:00:00,28.82,28.84,28.7,28.7,157746.0,28.2916,28.3113,28.1738,28.1738,157746.0
2015-07-01 12:30:00,28.71,28.73,28.66,28.72,130906.0,28.1836,28.2033,28.1346,28.1935,130906.0
2015-07-01 13:00:00,28.72,28.75,28.67,28.74,187452.0,28.1935,28.2229,28.1444,28.2131,187452.0
2015-07-01 13:30:00,28.74,28.82,28.73,28.75,108495.0,28.2131,28.2916,28.2033,28.2229,108495.0
2015-07-01 14:00:00,28.74,28.77,28.69,28.75,132829.0,28.2131,28.2425,28.164,28.2229,132829.0
2015-07-01 14:30:00,28.75,28.79,28.71,28.75,95531.0,28.2229,28.2622,28.1836,28.2229,95531.0
2015-07-01 15:00:00,28.75,28.77,28.72,28.74,248221.0,28.2229,28.2425,28.1935,28.2131,248221.0
2015-07-01 15:30:00,28.75,28.75,28.69,28.74,356507.0,28.2229,28.2229,28.164,28.2131,356507.0
2015-07-02 09:30:00,28.83,28.91,28.74,28.87,124846.0,28.3014,28.38,28.2131,28.3407,124846.0
2015-07-02 10:00:00,28.88,28.89,28.72,28.76,139809.0,28.3505,28.3603,28.1935,28.2327,139809.0
2015-07-02 10:30:00,28.75,28.76,28.59,28.63,82162.0,28.2229,28.2327,28.0658,28.1051,82162.0
2015-07-02 11:00:00,28.62,28.63,28.53,28.57,137304.0,28.0953,28.1051,28.0069,28.0462,137304.0
2015-07-02 11:30:00,28.57,28.57,28.46,28.5,122356.0,28.0462,28.0462,27.9382,27.9775,122356.0
2015-07-02 12:00:00,28.5,28.57,28.48,28.51,82529.0,27.9775,28.0462,27.9579,27.9873,82529.0
2015-07-02 12:30:00,28.5,28.5,28.41,28.45,82038.0,27.9775,27.9775,27.8891,27.9284,82038.0
2015-07-02 13:00:00,28.45,28.47,28.4,28.44,70897.0,27.9284,27.948,27.8793,27.9186,70897.0
2015-07-02 13:30:00,28.44,28.44,28.38,28.39,120174.0,27.9186,27.9186,27.8597,27.8695,120174.0
2015-07-02 14:00:00,28.39,28.42,28.35,28.37,81613.0,27.8695,27.899,27.8302,27.8499,81613.0
2015-07-02 14:30:00,28.38,28.48,28.38,28.46,90776.0,27.8597,27.9579,27.8597,27.9382,90776.0
2015-07-02 15:00:00,28.47,28.58,28.43,28.55,163538.0,27.948,28.056,27.9088,28.0266,163538.0
2015-07-02 15:30:00,28.55,28.58,28.51,28.55,301920.0,28.0266,28.056,27.9873,28.0266,301920.0
2015-07-06 09:30:00,28.16,28.26,28.01,28.26,164658.0,27.6437,27.7419,27.4965,27.7419,164658.0
2015-07-06 10:00:00,28.27,28.41,28.27,28.4,136166.0,27.7517,27.8891,27.7517,27.8793,136166.0
2015-07-06 10:30:00,28.4,28.58,28.36,28.4,122731.0,27.8793,28.056,27.8401,27.8793,122731.0
2015-07-06 11:00:00,28.41,28.45,28.29,28.29,148728.0,27.8891,27.9284,27.7713,27.7713,148728.0
2015-07-06 11:30:00,28.29,28.3,28.18,28.26,125902.0,27.7713,27.7812,27.6634,27.7419,125902.0
2015-07-06 12:00:00,28.27,28.31,28.25,28.26,72499.0,27.7517,27.791,27.7321,27.7419,72499.0
2015-07-06 12:30:00,28.26,28.34,28.16,28.33,156536.0,27.7419,27.8204,27.6437,27.8106,156536.0
2015-07-06 13:00:00,28.34,28.34,28.19,28.24,131485.0,27.8204,27.8204,27.6732,27.7223,131485.0
2015-07-06 13:30:00,28.24,28.24,28.18,28.19,136401.0,27.7223,27.7223,27.6634,27.6732,136401.0
2015-07-06 14:00:00,28.19,28.24,28.14,28.15,103013.0,27.6732,27.7223,27.6241,27.6339,103013.0
2015-07-06 14:30:00,28.14,28.19,28.09,28.1,155527.0,27.6241,27.6732,27.575,27.5848,155527.0
2015-07-06 15:00:00,28.1,28.27,28.1,28.26,150848.0,27.5848,27.7517,27.5848,27.7419,150848.0
2015-07-06 15:30:00,28.27,28.33,28.23,28.32,307364.0,27.7517,27.8106,27.7124,27.8008,307364.0
2015-07-07 09:30:00,28.3,28.32,27.81,27.94,200398.0,27.7812,27.8008,27.3001,27.4278,200398.0
2015-07-07 10:00:00,27.95,27.95,27.75,27.8,131075.0,27.4376,27.4376,27.2412,27.2903,131075.0
2015-07-07 10:30:00,27.79,27.84,27.55,27.77,195908.0,27.2805,27.3296,27.0449,27.2609,195908.0
2015-07-07 11:00:00,27.77,27.87,27.71,27.79,184594.0,27.2609,27.359,27.202,27.2805,184594.0
2015-07-07 11:30:00,27.78,28.17,27.71,28.12,159341.0,27.2707,27.6535,27.202,27.6045,159341.0
2015-07-07 12:00:00,28.1,28.11,28.02,28.1,82783.0,27.5848,27.5946,27.5063,27.5848,82783.0
2015-07-07 12:30:00,28.1,28.28,28.1,28.24,109545.0,27.5848,27.7615,27.5848,27.7223,109545.0
2015-07-07 13:00:00,28.24,28.33,28.16,28.27,110315.0,27.7223,27.8106,27.6437,27.7517,110315.0
2015-07-07 13:30:00,28.27,28.66,28.19,28.47,869234.0,27.7517,28.1346,27.6732,27.948,869234.0
2015-07-07 14:00:00,28.48,28.52,28.4,28.47,169601.0,27.9579,27.9971,27.8793,27.948,169601.0
2015-07-07 14:30:00,28.48,28.74,28.45,28.71,195662.0,27.9579,28.2131,27.9284,28.1836,195662.0
2015-07-07 15:00:00,28.71,28.85,28.66,28.78,219404.0,28.1836,28.3211,28.1346,28.2524,219404.0
2015-07-07 15:30:00,28.79,28.88,28.73,28.78,405497.0,28.2622,28.3505,28.2033,28.2524,405497.0
2015-07-08 09:30:00,28.5,28.7,28.25,28.34,119472.0,27.9775,28.1738,27.7321,27.8204,119472.0
2015-07-08 10:00:00,28.33,28.37,28.23,28.33,132327.0,27.8106,27.8499,27.7124,27.8106,132327.0
2015-07-08 10:30:00,28.33,28.33,28.18,28.18,212933.0,27.8106,27.8106,27.6634,27.6634,212933.0
2015-07-08 11:00:00,28.18,28.19,28.0,28.02,129014.0,27.6634,27.6732,27.4867,27.5063,129014.0
2015-07-08 11:30:00,28.03,28.1,27.85,27.89,193787.0,27.5161,27.5848,27.3394,27.3787,193787.0
2015-07-08 12:00:00,27.89,28.01,27.8,27.8,193442.0,27.3787,27.4965,27.2903,27.2903,193442.0
2015-07-08 12:30:00,27.8,27.88,27.74,27.83,177163.0,27.2903,27.3689,27.2314,27.3198,177163.0
2015-07-08 13:00:00,27.84,27.87,27.78,27.8,115355.0,27.3296,27.359,27.2707,27.2903,115355.0
2015-07-08 13:30:00,27.8,27.96,27.76,27.96,182120.0,27.2903,27.4474,27.2511,27.4474,182120.0
2015-07-08 14:00:00,27.96,27.96,27.65,27.73,254216.0,27.4474,27.4474,27.1431,27.2216,254216.0
2015-07-08 14:30:00,27.73,27.78,27.43,27.58,431320.0,27.2216,27.2707,26.9271,27.0744,431320.0
2015-07-08 15:00:00,27.59,27.82,27.59,27.68,235824.0,27.0842,27.31,27.0842,27.1725,235824.0
2015-07-08 15:30:00,27.68,27.81,27.67,27.71,432430.0,27.1725,27.3001,27.1627,27.202,432430.0
2015-07-09 09:30:00,28.12,28.26,27.99,28.1,236935.0,27.6045,27.7419,27.4768,27.5848,236935.0
2015-07-09 10:00:00,28.11,28.25,27.95,27.96,195833.0,27.5946,27.7321,27.4376,27.4474,195833.0
2015-07-09 10:30:00,27.95,28.06,27.9,28.06,195406.0,27.4376,27.5456,27.3885,27.5456,195406.0
2015-07-09 11:00:00,28.06,28.06,27.94,27.96,148890.0,27.5456,27.5456,27.4278,27.4474,148890.0
2015-07-09 11:30:00,27.95,28.0,27.9,27.92,229228.0,27.4376,27.4867,27.3885,27.4081,229228.0
2015-07-09 12:00:00,27.92,27.94,27.87,27.93,62614.0,27.4081,27.4278,27.359,27.4179,62614.0
2015-07-09 12:30:00,27.93,28.04,27.93,28.04,217437.0,27.4179,27.5259,27.4179,27.5259,217437.0
2015-07-09 13:00:00,28.03,28.03,27.88,27.94,92826.0,27.5161,27.5161,27.3689,27.4278,92826.0
2015-07-09 13:30:00,27.93,28.05,27.92,28.04,65034.0,27.4179,27.5357,27.4081,27.5259,65034.0
2015-07-09 14:00:00,28.04,28.07,27.94,27.97,79599.0,27.5259,27.5554,27.4278,27.4572,79599.0
2015-07-09 14:30:00,27.96,28.06,27.94,28.04,120035.0,27.4474,27.5456,27.4278,27.5259,120035.0
2015-07-09 15:00:00,28.03,28.03,27.96,27.98,173057.0,27.5161,27.5161,27.4474,27.467,173057.0
2015-07-09 15:30:00,27.98,28.02,27.92,27.92,337623.0,27.467,27.5063,27.4081,27.4081,337623.0
2015-07-10 09:30:00,28.27,28.28,28.02,28.02,157712.0,27.7517,27.7615,27.5063,27.5063,157712.0
2015-07-10 10:00:00,28.02,28.12,28.02,28.03,166325.0,27.5063,27.6045,27.5063,27.5161,166325.0
2015-07-10 10:30:00,28.04,28.04,27.94,27.97,159851.0,27.5259,27.5259,27.4278,27.4572,159851.0
2015-07-10 11:00:00,27.98,28.06,27.98,28.01,79846.0,27.467,27.5456,27.467,27.4965,79846.0
2015-07-10 11:30:00,28.02,28.15,27.97,28.14,148630.0,27.5063,27.6339,27.4572,27.6241,148630.0
2015-07-10 12:00:00,28.14,28.18,28.14,28.18,30743.0,27.6241,27.6634,27.6241,27.6634,30743.0
2015-07-10 12:30:00,28.18,28.18,28.1,28.1,64673.0,27.6634,27.6634,27.5848,27.5848,64673.0
2015-07-10 13:00:00,28.1,28.11,28.05,28.1,65544.0,27.5848,27.5946,27.5357,27.5848,65544.0
2015-07-10 13:30:00,28.11,28.13,28.1,28.13,37304.0,27.5946,27.6143,27.5848,27.6143,37304.0
2015-07-10 14:00:00,28.14,28.17,28.08,28.08,114673.0,27.6241,27.6535,27.5652,27.5652,114673.0
2015-07-10 14:30:00,28.09,28.1,28.05,28.07,184945.0,27.575,27.5848,27.5357,27.5554,184945.0
2015-07-10 15:00:00,28.08,28.18,28.07,28.14,130785.0,27.5652,27.6634,27.5554,27.6241,130785.0
2015-07-10 15:30:00,28.13,28.14,28.08,28.08,280526.0,27.6143,27.6241,27.5652,27.5652,280526.0
2015-07-13 09:30:00,28.41,28.52,28.35,28.48,114081.0,27.8891,27.9971,27.8302,27.9579,114081.0
2015-07-13 10:00:00,28.49,28.57,28.35,28.39,132540.0,27.9677,28.0462,27.8302,27.8695,132540.0
2015-07-13 10:30:00,28.4,28.52,28.4,28.4,81414.0,27.8793,27.9971,27.8793,27.8793,81414.0
2015-07-13 11:00:00,28.41,28.47,28.38,28.46,107799.0,27.8891,27.948,27.8597,27.9382,107799.0
2015-07-13 11:30:00,28.47,28.5,28.44,28.45,103029.0,27.948,27.9775,27.9186,27.9284,103029.0
2015-07-13 12:00:00,28.44,28.57,28.44,28.56,97555.0,27.9186,28.0462,27.9186,28.0364,97555.0
2015-07-13 12:30:00,28.57,28.59,28.47,28.49,150460.0,28.0462,28.0658,27.948,27.9677,150460.0
2015-07-13 13:00:00,28.49,28.57,28.45,28.53,140733.0,27.9677,28.0462,27.9284,28.0069,140733.0
2015-07-13 13:30:00,28.53,28.62,28.52,28.62,95164.0,28.0069,28.0953,27.9971,28.0953,95164.0
2015-07-13 14:00:00,28.62,28.62,28.54,28.55,63170.0,28.0953,28.0953,28.0168,28.0266,63170.0
2015-07-13 14:30:00,28.55,28.59,28.54,28.58,74393.0,28.0266,28.0658,28.0168,28.056,74393.0
2015-07-13 15:00:00,28.59,28.6,28.54,28.6,162791.0,28.0658,28.0757,28.0168,28.0757,162791.0
2015-07-13 15:30:00,28.6,28.61,28.58,28.59,187572.0,28.0757,28.0855,28.056,28.0658,187572.0
2015-07-14 09:30:00,28.61,28.79,28.49,28.7,106459.0,28.0855,28.2622,27.9677,28.1738,106459.0
2015-07-14 10:00:00,28.7,28.83,28.67,28.83,111448.0,28.1738,28.3014,28.1444,28.3014,111448.0
2015-07-14 10:30:00,28.83,28.9,28.8,28.88,87362.0,28.3014,28.3702,28.272,28.3505,87362.0
2015-07-14 11:00:00,28.89,28.98,28.89,28.91,103965.0,28.3603,28.4487,28.3603,28.38,103965.0
2015-07-14 11:30:00,28.91,28.94,28.82,28.83,67736.0,28.38,28.4094,28.2916,28.3014,67736.0
2015-07-14 12:00:00,28.84,28.87,28.8,28.82,75250.0,28.3113,28.3407,28.272,28.2916,75250.0
2015-07-14 12:30:00,28.82,28.82,28.69,28.73,109575.0,28.2916,28.2916,28.164,28.2033,109575.0
2015-07-14 13:00:00,28.74,28.81,28.73,28.77,66194.0,28.2131,28.2818,28.2033,28.2425,66194.0
2015-07-14 13:30:00,28.77,28.83,28.76,28.82,62168.0,28.2425,28.3014,28.2327,28.2916,62168.0
2015-07-14 14:00:00,28.82,28.91,28.79,28.91,93487.0,28.2916,28.38,28.2622,28.38,93487.0
2015-07-14 14:30:00,28.91,28.95,28.89,28.91,78315.0,28.38,28.4192,28.3603,28.38,78315.0
2015-07-14 15:00:00,28.92,28.94,28.91,28.94,86887.0,28.3898,28.4094,28.38,28.4094,86887.0
2015-07-14 15:30:00,28.94,28.95,28.9,28.91,253554.0,28.4094,28.4192,28.3702,28.38,253554.0
2015-07-15 09:30:00,28.78,28.87,28.63,28.68,111851.0,28.2524,28.3407,28.1051,28.1542,111851.0
2015-07-15 10:00:00,28.68,28.73,28.57,28.62,120631.0,28.1542,28.2033,28.0462,28.0953,120631.0
2015-07-15 10:30:00,28.61,28.66,28.57,28.63,74832.0,28.0855,28.1346,28.0462,28.1051,74832.0
2015-07-15 11:00:00,28.62,28.71,28.57,28.57,95374.0,28.0953,28.1836,28.0462,28.0462,95374.0
2015-07-15 11:30:00,28.56,28.59,28.51,28.59,150959.0,28.0364,28.0658,27.9873,28.0658,150959.0
2015-07-15 12:00:00,28.59,28.63,28.59,28.63,72324.0,28.0658,28.1051,28.0658,28.1051,72324.0
2015-07-15 12:30:00,28.63,28.65,28.57,28.58,90873.0,28.1051,28.1247,28.0462,28.056,90873.0
2015-07-15 13:00:00,28.58,28.58,28.5,28.55,117434.0,28.056,28.056,27.9775,28.0266,117434.0
2015-07-15 13:30:00,28.55,28.56,28.49,28.53,103651.0,28.0266,28.0364,27.9677,28.0069,103651.0
2015-07-15 14:00:00,28.53,28.53,28.46,28.46,126379.0,28.0069,28.0069,27.9382,27.9382,126379.0
2015-07-15 14:30:00,28.46,28.5,28.31,28.36,241890.0,27.9382,27.9775,27.791,27.8401,241890.0
2015-07-15 15:00:00,28.36,28.42,28.31,28.36,204296.0,27.8401,27.899,27.791,27.8401,204296.0
2015-07-15 15:30:00,28.36,28.42,28.24,28.3,503113.0,27.8401,27.899,27.7223,27.7812,503113.0
2015-07-16 09:30:00,28.52,28.59,28.43,28.54,84928.0,27.9971,28.0658,27.9088,28.0168,84928.0
2015-07-16 10:00:00,28.54,28.63,28.45,28.58,107553.0,28.0168,28.1051,27.9284,28.056,107553.0
2015-07-16 10:30:00,28.57,28.6,28.47,28.51,90354.0,28.0462,28.0757,27.948,27.9873,90354.0
2015-07-16 11:00:00,28.5,28.53,28.42,28.51,56202.0,27.9775,28.0069,27.899,27.9873,56202.0
2015-07-16 11:30:00,28.51,28.56,28.51,28.56,97078.0,27.9873,28.0364,27.9873,28.0364,97078.0
2015-07-16 12:00:00,28.56,28.58,28.47,28.51,103187.0,28.0364,28.056,27.948,27.9873,103187.0
2015-07-16 12:30:00,28.51,28.52,28.44,28.48,76958.0,27.9873,27.9971,27.9186,27.9579,76958.0
2015-07-16 13:00:00,28.48,28.48,28.33,28.44,165141.0,27.9579,27.9579,27.8106,27.9186,165141.0
2015-07-16 13:30:00,28.43,28.44,28.33,28.34,80443.0,27.9088,27.9186,27.8106,27.8204,80443.0
2015-07-16 14:00:00,28.34,28.41,28.34,28.41,72438.0,27.8204,27.8891,27.8204,27.8891,72438.0
2015-07-16 14:30:00,28.41,28.48,28.39,28.44,56680.0,27.8891,27.9579,27.8695,27.9186,56680.0
2015-07-16 15:00:00,28.44,28.49,28.44,28.46,101424.0,27.9186,27.9677,27.9186,27.9382,101424.0
2015-07-16 15:30:00,28.46,28.55,28.45,28.51,300927.0,27.9382,28.0266,27.9284,27.9873,300927.0
2015-07-17 09:30:00,28.51,28.62,28.18,28.21,177588.0,27.9873,28.0953,27.6634,27.6928,177588.0
2015-07-17 10:00:00,28.22,28.23,28.12,28.14,95116.0,27.7026,27.7124,27.6045,27.6241,95116.0
2015-07-17 10:30:00,28.14,28.16,28.07,28.14,69979.0,27.6241,27.6437,27.5554,27.6241,69979.0
2015-07-17 11:00:00,28.15,28.21,28.14,28.17,97284.0,27.6339,27.6928,27.6241,27.6535,97284.0
2015-07-17 11:30:00,28.17,28.2,28.13,28.13,29193.0,27.6535,27.683,27.6143,27.6143,29193.0
2015-07-17 12:00:00,28.12,28.13,28.1,28.12,80687.0,27.6045,27.6143,27.5848,27.6045,80687.0
2015-07-17 12:30:00,28.11,28.13,28.11,28.13,62835.0,27.5946,27.6143,27.5946,27.6143,62835.0
2015-07-17 13:00:00,28.13,28.15,28.08,28.09,234495.0,27.6143,27.6339,27.5652,27.575,234495.0
2015-07-17 13:30:00,28.09,28.16,28.07,28.14,138103.0,27.575,27.6437,27.5554,27.6241,138103.0
2015-07-17 14:00:00,28.14,28.19,28.13,28.18,72097.0,27.6241,27.6732,27.6143,27.6634,72097.0
2015-07-17 14:30:00,28.19,28.22,28.12,28.12,85610.0,27.6732,27.7026,27.6045,27.6045,85610.0
2015-07-17 15:00:00,28.12,28.15,28.11,28.15,40014.0,27.6045,27.6339,27.5946,27.6339,40014.0
2015-07-17 15:30:00,28.15,28.2,28.14,28.18,180322.0,27.6339,27.683,27.6241,27.6634,180322.0
2015-07-20 09:30:00,28.2,28.21,27.82,27.82,91412.0,27.683,27.6928,27.31,27.31,91412.0
2015-07-20 10:00:00,27.83,27.93,27.8,27.81,114604.0,27.3198,27.4179,27.2903,27.3001,114604.0
2015-07-20 10:30:00,27.8,27.9,27.75,27.89,159994.0,27.2903,27.3885,27.2412,27.3787,159994.0
2015-07-20 11:00:00,27.9,28.02,27.89,27.97,197234.0,27.3885,27.5063,27.3787,27.4572,197234.0
2015-07-20 11:30:00,27.98,28.01,27.9,27.97,269691.0,27.467,27.4965,27.3885,27.4572,269691.0
2015-07-20 12:00:00,27.96,28.03,27.96,28.01,127796.0,27.4474,27.5161,27.4474,27.4965,127796.0
2015-07-20 12:30:00,28.01,28.08,28.01,28.08,109315.0,27.4965,27.5652,27.4965,27.5652,109315.0
2015-07-20 13:00:00,28.08,28.08,27.91,27.98,170674.0,27.5652,27.5652,27.3983,27.467,170674.0
2015-07-20 13:30:00,27.99,28.07,27.95,28.05,198797.0,27.4768,27.5554,27.4376,27.5357,198797.0
2015-07-20 14:00:00,28.05,28.11,28.01,28.1,121635.0,27.5357,27.5946,27.4965,27.5848,121635.0
2015-07-20 14:30:00,28.09,28.15,28.05,28.14,133840.0,27.575,27.6339,27.5357,27.6241,133840.0
2015-07-20 15:00:00,28.14,28.24,28.13,28.22,433907.0,27.6241,27.7223,27.6143,27.7026,433907.0
2015-07-20 15:30:00,28.22,28.23,28.11,28.14,353033.0,27.7026,27.7124,27.5946,27.6241,353033.0
2015-07-21 09:30:00,28.14,28.2,28.0,28.12,67651.0,27.6241,27.683,27.4867,27.6045,67651.0
2015-07-21 10:00:00,28.13,28.3,28.07,28.29,231382.0,27.6143,27.7812,27.5554,27.7713,231382.0
2015-07-21 10:30:00,28.28,28.29,27.94,28.03,615261.0,27.7615,27.7713,27.4278,27.5161,615261.0
2015-07-21 11:00:00,28.02,28.02,27.95,27.99,174561.0,27.5063,27.5063,27.4376,27.4768,174561.0
2015-07-21 11:30:00,27.98,28.05,27.97,28.04,98328.0,27.467,27.5357,27.4572,27.5259,98328.0
2015-07-21 12:00:00,28.03,28.13,28.03,28.12,108937.0,27.5161,27.6143,27.5161,27.6045,108937.0
2015-07-21 12:30:00,28.13,28.19,28.09,28.09,130121.0,27.6143,27.6732,27.575,27.575,130121.0
2015-07-21 13:00:00,28.09,28.12,28.07,28.09,108784.0,27.575,27.6045,27.5554,27.575,108784.0
2015-07-21 13:30:00,28.09,28.1,28.05,28.06,180756.0,27.575,27.5848,27.5357,27.5456,180756.0
2015-07-21 14:00:00,28.06,28.12,28.02,28.11,133195.0,27.5456,27.6045,27.5063,27.5946,133195.0
2015-07-21 14:30:00,28.1,28.23,28.09,28.14,401434.0,27.5848,27.7124,27.575,27.6241,401434.0
2015-07-21 15:00:00,28.14,28.2,28.11,28.18,291795.0,27.6241,27.683,27.5946,27.6634,291795.0
2015-07-21 15:30:00,28.17,28.23,28.1,28.12,404305.0,27.6535,27.7124,27.5848,27.6045,404305.0
2015-07-22 09:30:00,27.94,28.13,27.91,28.13,168699.0,27.4278,27.6143,27.3983,27.6143,168699.0
2015-07-22 10:00:00,28.14,28.16,28.02,28.02,81189.0,27.6241,27.6437,27.5063,27.5063,81189.0
2015-07-22 10:30:00,28.02,28.11,27.99,28.07,151541.0,27.5063,27.5946,27.4768,27.5554,151541.0
2015-07-22 11:00:00,28.07,28.07,27.98,28.01,201223.0,27.5554,27.5554,27.467,27.4965,201223.0
2015-07-22 11:30:00,28.01,28.06,28.0,28.06,80880.0,27.4965,27.5456,27.4867,27.5456,80880.0
2015-07-22 12:00:00,28.06,28.07,27.93,27.93,149872.0,27.5456,27.5554,27.4179,27.4179,149872.0
2015-07-22 12:30:00,27.93,27.93,27.87,27.88,79641.0,27.4179,27.4179,27.359,27.3689,79641.0
2015-07-22 13:00:00,27.87,27.9,27.81,27.87,302725.0,27.359,27.3885,27.3001,27.359,302725.0
2015-07-22 13:30:00,27.87,27.88,27.82,27.82,126707.0,27.359,27.3689,27.31,27.31,126707.0
2015-07-22 14:00:00,27.82,27.85,27.78,27.8,187033.0,27.31,27.3394,27.2707,27.2903,187033.0
2015-07-22 14:30:00,27.8,27.81,27.77,27.8,162945.0,27.2903,27.3001,27.2609,27.2903,162945.0
2015-07-22 15:00:00,27.8,27.8,27.75,27.75,209915.0,27.2903,27.2903,27.2412,27.2412,209915.0
2015-07-22 15:30:00,27.75,27.78,27.71,27.78,475992.0,27.2412,27.2707,27.202,27.2707,475992.0
2015-07-23 09:30:00,27.85,27.97,27.77,27.86,136573.0,27.3394,27.4572,27.2609,27.3492,136573.0
2015-07-23 10:00:00,27.85,27.98,27.84,27.93,102377.0,27.3394,27.467,27.3296,27.4179,102377.0
2015-07-23 10:30:00,27.93,28.01,27.92,27.95,87496.0,27.4179,27.4965,27.4081,27.4376,87496.0
2015-07-23 11:00:00,27.95,27.95,27.7,27.72,126635.0,27.4376,27.4376,27.1922,27.2118,126635.0
2015-07-23 11:30:00,27.71,27.76,27.54,27.57,155052.0,27.202,27.2511,27.0351,27.0645,155052.0
2015-07-23 12:00:00,27.56,27.57,27.44,27.5,123607.0,27.0547,27.0645,26.9369,26.9958,123607.0
2015-07-23 12:30:00,27.5,27.52,27.42,27.45,81789.0,26.9958,27.0155,26.9173,26.9467,81789.0
2015-07-23 13:00:00,27.46,27.49,27.4,27.47,71704.0,26.9566,26.986,26.8977,26.9664,71704.0
2015-07-23 13:30:00,27.47,27.57,27.45,27.55,72765.0,26.9664,27.0645,26.9467,27.0449,72765.0
2015-07-23 14:00:00,27.54,27.54,27.46,27.5,105964.0,27.0351,27.0351,26.9566,26.9958,105964.0
2015-07-23 14:30:00,27.49,27.61,27.49,27.57,186842.0,26.986,27.1038,26.986,27.0645,186842.0
2015-07-23 15:00:00,27.56,27.57,27.4,27.44,180080.0,27.0547,27.0645,26.8977,26.9369,180080.0
2015-07-23 15:30:00,27.44,27.47,27.41,27.45,311821.0,26.9369,26.9664,26.9075,26.9467,311821.0
2015-07-24 09:30:00,27.48,27.52,27.18,27.2,82155.0,26.9762,27.0155,26.6817,26.7013,82155.0
2015-07-24 10:00:00,27.2,27.26,27.09,27.14,216386.0,26.7013,26.7602,26.5933,26.6424,216386.0
2015-07-24 10:30:00,27.14,27.18,27.11,27.11,141421.0,26.6424,26.6817,26.613,26.613,141421.0
2015-07-24 11:00:00,27.11,27.12,27.01,27.11,80575.0,26.613,26.6228,26.5148,26.613,80575.0
2015-07-24 11:30:00,27.11,27.18,27.08,27.12,77638.0,26.613,26.6817,26.5835,26.6228,77638.0
2015-07-24 12:00:00,27.11,27.13,27.05,27.06,52409.0,26.613,26.6326,26.5541,26.5639,52409.0
2015-07-24 12:30:00,27.07,27.08,26.97,27.0,103948.0,26.5737,26.5835,26.4755,26.505,103948.0
2015-07-24 13:00:00,27.0,27.03,26.94,26.96,80470.0,26.505,26.5344,26.4461,26.4657,80470.0
2015-07-24 13:30:00,26.97,26.98,26.84,26.93,78083.0,26.4755,26.4854,26.3479,26.4363,78083.0
2015-07-24 14:00:00,26.92,27.0,26.91,26.98,84534.0,26.4265,26.505,26.4166,26.4854,84534.0
2015-07-24 14:30:00,26.98,27.03,26.94,26.99,105634.0,26.4854,26.5344,26.4461,26.4952,105634.0
2015-07-24 15:00:00,26.98,27.07,26.97,27.0,122792.0,26.4854,26.5737,26.4755,26.505,122792.0
2015-07-24 15:30:00,27.0,27.02,26.94,27.0,251149.0,26.505,26.5246,26.4461,26.505,251149.0
2015-07-27 09:30:00,26.8,26.84,26.57,26.71,162168.0,26.3087,26.3479,26.0829,26.2203,162168.0
2015-07-27 10:00:00,26.72,26.91,26.66,26.85,83958.0,26.2301,26.4166,26.1712,26.3577,83958.0
2015-07-27 10:30:00,26.84,26.97,26.78,26.8,78225.0,26.3479,26.4755,26.289,26.3087,78225.0
2015-07-27 11:00:00,26.8,26.9,26.78,26.86,91024.0,26.3087,26.4068,26.289,26.3676,91024.0
2015-07-27 11:30:00,26.86,26.87,26.79,26.83,88423.0,26.3676,26.3774,26.2988,26.3381,88423.0
2015-07-27 12:00:00,26.83,26.84,26.72,26.74,124750.0,26.3381,26.3479,26.2301,26.2498,124750.0
2015-07-27 12:30:00,26.74,26.77,26.64,26.72,101403.0,26.2498,26.2792,26.1516,26.2301,101403.0
2015-07-27 13:00:00,26.73,26.74,26.68,26.68,71606.0,26.2399,26.2498,26.1909,26.1909,71606.0
2015-07-27 13:30:00,26.68,26.71,26.61,26.68,104122.0,26.1909,26.2203,26.1221,26.1909,104122.0
2015-07-27 14:00:00,26.68,26.69,26.6,26.61,98096.0,26.1909,26.2007,26.1123,26.1221,98096.0
2015-07-27 14:30:00,26.61,26.63,26.58,26.63,107052.0,26.1221,26.1418,26.0927,26.1418,107052.0
2015-07-27 15:00:00,26.62,26.63,26.58,26.59,150475.0,26.132,26.1418,26.0927,26.1025,150475.0
2015-07-27 15:30:00,26.59,26.64,26.5,26.63,470417.0,26.1025,26.1516,26.0142,26.1418,470417.0
2015-07-28 09:30:00,26.81,27.1,26.8,27.02,161252.0,26.3185,26.6032,26.3087,26.5246,161252.0
2015-07-28 10:00:00,27.01,27.02,26.87,26.93,143561.0,26.5148,26.5246,26.3774,26.4363,143561.0
2015-07-28 10:30:00,26.93,27.19,26.88,27.17,150402.0,26.4363,26.6915,26.3872,26.6719,150402.0
2015-07-28 11:00:00,27.18,27.22,27.02,27.13,123416.0,26.6817,26.721,26.5246,26.6326,123416.0
2015-07-28 11:30:00,27.14,27.34,27.1,27.18,199940.0,26.6424,26.8388,26.6032,26.6817,199940.0
2015-07-28 12:00:00,27.18,27.32,27.16,27.32,151539.0,26.6817,26.8191,26.6621,26.8191,151539.0
2015-07-28 12:30:00,27.31,27.31,27.16,27.2,83789.0,26.8093,26.8093,26.6621,26.7013,83789.0
2015-07-28 13:00:00,27.2,27.25,27.16,27.23,118803.0,26.7013,26.7504,26.6621,26.7308,118803.0
2015-07-28 13:30:00,27.23,27.29,27.2,27.25,76036.0,26.7308,26.7897,26.7013,26.7504,76036.0
2015-07-28 14:00:00,27.24,27.36,27.23,27.29,87329.0,26.7406,26.8584,26.7308,26.7897,87329.0
2015-07-28 14:30:00,27.3,27.34,27.23,27.28,121278.0,26.7995,26.8388,26.7308,26.7799,121278.0
2015-07-28 15:00:00,27.28,27.28,27.2,27.22,156266.0,26.7799,26.7799,26.7013,26.721,156266.0
2015-07-28 15:30:00,27.22,27.25,27.19,27.22,271401.0,26.721,26.7504,26.6915,26.721,271401.0
2015-07-29 09:30:00,27.22,27.45,27.21,27.35,71177.0,26.721,26.9467,26.7111,26.8486,71177.0
2015-07-29 10:00:00,27.35,27.42,27.29,27.35,72966.0,26.8486,26.9173,26.7897,26.8486,72966.0
2015-07-29 10:30:00,27.35,27.7,27.35,27.62,84413.0,26.8486,27.1922,26.8486,27.1136,84413.0
2015-07-29 11:00:00,27.62,27.75,27.56,27.67,61456.0,27.1136,27.2412,27.0547,27.1627,61456.0
2015-07-29 11:30:00,27.68,27.75,27.65,27.71,42436.0,27.1725,27.2412,27.1431,27.202,42436.0
2015-07-29 12:00:00,27.71,27.75,27.6,27.65,67393.0,27.202,27.2412,27.094,27.1431,67393.0
2015-07-29 12:30:00,27.65,27.65,27.56,27.6,87010.0,27.1431,27.1431,27.0547,27.094,87010.0
2015-07-29 13:00:00,27.59,27.7,27.59,27.65,43109.0,27.0842,27.1922,27.0842,27.1431,43109.0
2015-07-29 13:30:00,27.65,27.74,27.65,27.72,47902.0,27.1431,27.2314,27.1431,27.2118,47902.0
2015-07-29 14:00:00,27.7,27.88,27.69,27.84,168125.0,27.1922,27.3689,27.1823,27.3296,168125.0
2015-07-29 14:30:00,27.83,27.93,27.82,27.89,108975.0,27.3198,27.4179,27.31,27.3787,108975.0
2015-07-29 15:00:00,27.89,27.89,27.8,27.82,126279.0,27.3787,27.3787,27.2903,27.31,126279.0
2015-07-29 15:30:00,27.82,27.86,27.75,27.8,336244.0,27.31,27.3492,27.2412,27.2903,336244.0
2015-07-30 09:30:00,27.73,27.84,27.47,27.6,71343.0,27.2216,27.3296,26.9664,27.094,71343.0
2015-07-30 10:00:00,27.59,27.83,27.59,27.81,62577.0,27.0842,27.3198,27.0842,27.3001,62577.0
2015-07-30 10:30:00,27.83,27.86,27.68,27.69,70605.0,27.3198,27.3492,27.1725,27.1823,70605.0
2015-07-30 11:00:00,27.69,27.88,27.69,27.81,72746.0,27.1823,27.3689,27.1823,27.3001,72746.0
2015-07-30 11:30:00,27.82,27.86,27.76,27.83,95771.0,27.31,27.3492,27.2511,27.3198,95771.0
2015-07-30 12:00:00,27.83,27.83,27.74,27.74,81889.0,27.3198,27.3198,27.2314,27.2314,81889.0
2015-07-30 12:30:00,27.73,27.77,27.72,27.75,48037.0,27.2216,27.2609,27.2118,27.2412,48037.0
2015-07-30 13:00:00,27.74,27.76,27.71,27.71,47133.0,27.2314,27.2511,27.202,27.202,47133.0
2015-07-30 13:30:00,27.72,27.74,27.65,27.72,54556.0,27.2118,27.2314,27.1431,27.2118,54556.0
2015-07-30 14:00:00,27.72,27.78,27.69,27.75,53889.0,27.2118,27.2707,27.1823,27.2412,53889.0
2015-07-30 14:30:00,27.74,27.83,27.68,27.83,48513.0,27.2314,27.3198,27.1725,27.3198,48513.0
2015-07-30 15:00:00,27.82,27.84,27.78,27.81,95914.0,27.31,27.3296,27.2707,27.3001,95914.0
2015-07-30 15:30:00,27.81,27.82,27.76,27.8,208312.0,27.3001,27.31,27.2511,27.2903,208312.0
2015-07-31 09:30:00,27.79,27.79,27.52,27.68,97201.0,27.2805,27.2805,27.0155,27.1725,97201.0
2015-07-31 10:00:00,27.69,27.74,27.47,27.48,142517.0,27.1823,27.2314,26.9664,26.9762,142517.0
2015-07-31 10:30:00,27.48,27.53,27.43,27.46,136057.0,26.9762,27.0253,26.9271,26.9566,136057.0
2015-07-31 11:00:00,27.45,27.54,27.43,27.53,110334.0,26.9467,27.0351,26.9271,27.0253,110334.0
2015-07-31 11:30:00,27.52,27.66,27.52,27.62,224091.0,27.0155,27.1529,27.0155,27.1136,224091.0
2015-07-31 12:00:00,27.62,27.67,27.61,27.63,112596.0,27.1136,27.1627,27.1038,27.1234,112596.0
2015-07-31 12:30:00,27.63,27.71,27.61,27.67,123817.0,27.1234,27.202,27.1038,27.1627,123817.0
2015-07-31 13:00:00,27.66,27.68,27.6,27.62,64521.0,27.1529,27.1725,27.094,27.1136,64521.0
2015-07-31 13:30:00,27.62,27.64,27.6,27.62,50474.0,27.1136,27.1333,27.094,27.1136,50474.0
2015-07-31 14:00:00,27.62,27.7,27.62,27.64,54875.0,27.1136,27.1922,27.1136,27.1333,54875.0
2015-07-31 14:30:00,27.64,27.69,27.63,27.66,81737.0,27.1333,27.1823,27.1234,27.1529,81737.0
2015-07-31 15:00:00,27.65,27.67,27.59,27.61,102525.0,27.1431,27.1627,27.0842,27.1038,102525.0
2015-07-31 15:30:00,27.62,27.65,27.58,27.64,225832.0,27.1136,27.1431,27.0744,27.1333,225832.0
2015-08-03 09:30:00,27.54,27.71,27.33,27.46,102831.0,27.0351,27.202,26.8289,26.9566,102831.0
2015-08-03 10:00:00,27.47,27.64,27.47,27.59,78912.0,26.9664,27.1333,26.9664,27.0842,78912.0
2015-08-03 10:30:00,27.59,27.86,27.55,27.81,145206.0,27.0842,27.3492,27.0449,27.3001,145206.0
2015-08-03 11:00:00,27.81,27.83,27.64,27.64,75730.0,27.3001,27.3198,27.1333,27.1333,75730.0
2015-08-03 11:30:00,27.65,27.73,27.55,27.58,94401.0,27.1431,27.2216,27.0449,27.0744,94401.0
2015-08-03 12:00:00,27.58,27.64,27.51,27.55,68092.0,27.0744,27.1333,27.0056,27.0449,68092.0
2015-08-03 12:30:00,27.54,27.54,27.45,27.48,63288.0,27.0351,27.0351,26.9467,26.9762,63288.0
2015-08-03 13:00:00,27.47,27.47,27.36,27.46,72780.0,26.9664,26.9664,26.8584,26.9566,72780.0
2015-08-03 13:30:00,27.46,27.51,27.4,27.44,83432.0,26.9566,27.0056,26.8977,26.9369,83432.0
2015-08-03 14:00:00,27.43,27.48,27.32,27.34,127119.0,26.9271,26.9762,26.8191,26.8388,127119.0
2015-08-03 14:30:00,27.35,27.4,27.24,27.27,101340.0,26.8486,26.8977,26.7406,26.77,101340.0
2015-08-03 15:00:00,27.27,27.34,27.23,27.32,163708.0,26.77,26.8388,26.7308,26.8191,163708.0
2015-08-03 15:30:00,27.33,27.43,27.3,27.41,269093.0,26.8289,26.9271,26.7995,26.9075,269093.0
2015-08-04 09:30:00,27.46,27.63,27.39,27.46,91182.0,26.9566,27.1234,26.8878,26.9566,91182.0
2015-08-04 10:00:00,27.48,27.62,27.41,27.55,121567.0,26.9762,27.1136,26.9075,27.0449,121567.0
2015-08-04 10:30:00,27.56,27.62,27.48,27.53,133231.0,27.0547,27.1136,26.9762,27.0253,133231.0
2015-08-04 11:00:00,27.52,27.63,27.5,27.54,183165.0,27.0155,27.1234,26.9958,27.0351,183165.0
2015-08-04 11:30:00,27.55,27.58,27.44,27.47,148307.0,27.0449,27.0744,26.9369,26.9664,148307.0
2015-08-04 12:00:00,27.46,27.5,27.41,27.41,59896.0,26.9566,26.9958,26.9075,26.9075,59896.0
2015-08-04 12:30:00,27.4,27.43,27.32,27.37,70491.0,26.8977,26.9271,26.8191,26.8682,70491.0
2015-08-04 13:00:00,27.36,27.49,27.29,27.45,147957.0,26.8584,26.986,26.7897,26.9467,147957.0
2015-08-04 13:30:00,27.45,27.51,27.31,27.34,165807.0,26.9467,27.0056,26.8093,26.8388,165807.0
2015-08-04 14:00:00,27.34,27.36,27.19,27.28,105949.0,26.8388,26.8584,26.6915,26.7799,105949.0
2015-08-04 14:30:00,27.28,27.36,27.26,27.3,146676.0,26.7799,26.8584,26.7602,26.7995,146676.0
2015-08-04 15:00:00,27.3,27.34,27.27,27.33,190116.0,26.7995,26.8388,26.77,26.8289,190116.0
2015-08-04 15:30:00,27.32,27.38,27.28,27.35,535349.0,26.8191,26.878,26.7799,26.8486,535349.0
2015-08-05 09:30:00,25.27,25.75,24.51,25.44,1578821.0,24.8067,25.2779,24.0606,24.9736,1578821.0
2015-08-05 10:00:00,25.45,25.45,25.06,25.15,870603.0,24.9834,24.9834,24.6006,24.6889,870603.0
2015-08-05 10:30:00,25.14,25.25,24.57,24.72,1290993.0,24.6791,24.7871,24.1195,24.2668,1290993.0
2015-08-05 11:00:00,24.72,24.79,24.26,24.51,909456.0,24.2668,24.3355,23.8152,24.0606,909456.0
2015-08-05 11:30:00,24.51,24.61,24.27,24.39,583490.0,24.0606,24.1588,23.825,23.9428,583490.0
2015-08-05 12:00:00,24.39,24.41,24.03,24.11,465887.0,23.9428,23.9625,23.5894,23.668,465887.0
2015-08-05 12:30:00,24.11,24.11,23.43,23.54,1354563.0,23.668,23.668,23.0004,23.1084,1354563.0
2015-08-05 13:00:00,23.54,24.09,23.53,23.8,847322.0,23.1084,23.6483,23.0986,23.3637,847322.0
2015-08-05 13:30:00,23.8,23.93,23.57,23.57,692117.0,23.3637,23.4913,23.1379,23.1379,692117.0
2015-08-05 14:00:00,23.57,23.62,23.1,23.34,1092656.0,23.1379,23.187,22.6765,22.9121,1092656.0
2015-08-05 14:30:00,23.32,23.41,23.18,23.21,764433.0,22.8925,22.9808,22.755,22.7845,764433.0
2015-08-05 15:00:00,23.2,23.35,23.17,23.18,863507.0,22.7747,22.9219,22.7452,22.755,863507.0
2015-08-05 15:30:00,23.18,23.2,23.01,23.1,1306149.0,22.755,22.7747,22.5881,22.6765,1306149.0
2015-08-06 09:30:00,23.15,23.15,22.67,22.89,577833.0,22.7256,22.7256,22.2544,22.4703,577833.0
2015-08-06 10:00:00,22.89,23.56,22.76,23.39,703145.0,22.4703,23.1281,22.3427,22.9612,703145.0
2015-08-06 10:30:00,23.39,23.77,23.36,23.52,525789.0,22.9612,23.3342,22.9317,23.0888,525789.0
2015-08-06 11:00:00,23.51,23.6,23.39,23.49,466836.0,23.079,23.1673,22.9612,23.0593,466836.0
2015-08-06 11:30:00,23.5,23.63,23.38,23.48,452912.0,23.0692,23.1968,22.9514,23.0495,452912.0
2015-08-06 12:00:00,23.48,23.72,23.47,23.61,377009.0,23.0495,23.2851,23.0397,23.1771,377009.0
2015-08-06 12:30:00,23.61,23.63,23.39,23.43,462378.0,23.1771,23.1968,22.9612,23.0004,462378.0
2015-08-06 13:00:00,23.43,23.64,23.43,23.55,241775.0,23.0004,23.2066,23.0004,23.1182,241775.0
2015-08-06 13:30:00,23.56,23.58,23.44,23.5,207486.0,23.1281,23.1477,23.0103,23.0692,207486.0
2015-08-06 14:00:00,23.5,23.61,23.44,23.55,292271.0,23.0692,23.1771,23.0103,23.1182,292271.0
2015-08-06 14:30:00,23.56,23.56,23.38,23.43,290460.0,23.1281,23.1281,22.9514,23.0004,290460.0
2015-08-06 15:00:00,23.43,23.57,23.39,23.39,416004.0,23.0004,23.1379,22.9612,22.9612,416004.0
2015-08-06 15:30:00,23.39,23.42,23.21,23.34,1188283.0,22.9612,22.9906,22.7845,22.9121,1188283.0
2015-08-07 09:30:00,23.19,23.76,23.15,23.64,285549.0,22.7648,23.3244,22.7256,23.2066,285549.0
2015-08-07 10:00:00,23.62,23.69,23.5,23.57,209683.0,23.187,23.2557,23.0692,23.1379,209683.0
2015-08-07 10:30:00,23.57,23.6,23.47,23.53,261104.0,23.1379,23.1673,23.0397,23.0986,261104.0
2015-08-07 11:00:00,23.54,23.61,23.4,23.41,363459.0,23.1084,23.1771,22.971,22.9808,363459.0
2015-08-07 11:30:00,23.42,23.58,23.41,23.5,249626.0,22.9906,23.1477,22.9808,23.0692,249626.0
2015-08-07 12:00:00,23.51,23.62,23.5,23.62,219862.0,23.079,23.187,23.0692,23.187,219862.0
2015-08-07 12:30:00,23.61,23.62,23.54,23.59,175690.0,23.1771,23.187,23.1084,23.1575,175690.0
2015-08-07 13:00:00,23.59,23.59,23.47,23.51,263683.0,23.1575,23.1575,23.0397,23.079,263683.0
2015-08-07 13:30:00,23.52,23.65,23.52,23.62,202102.0,23.0888,23.2164,23.0888,23.187,202102.0
2015-08-07 14:00:00,23.62,23.66,23.55,23.65,309557.0,23.187,23.2262,23.1182,23.2164,309557.0
2015-08-07 14:30:00,23.65,23.78,23.64,23.74,261964.0,23.2164,23.344,23.2066,23.3048,261964.0
2015-08-07 15:00:00,23.74,23.75,23.57,23.66,431618.0,23.3048,23.3146,23.1379,23.2262,431618.0
2015-08-07 15:30:00,23.66,23.67,23.59,23.65,714715.0,23.2262,23.236,23.1575,23.2164,714715.0
2015-08-10 09:30:00,23.84,24.17,23.8,24.06,353649.0,23.4029,23.7269,23.3637,23.6189,353649.0
2015-08-10 10:00:00,24.07,24.37,24.0,24.3,345770.0,23.6287,23.9232,23.56,23.8545,345770.0
2015-08-10 10:30:00,24.3,24.35,24.17,24.31,244880.0,23.8545,23.9036,23.7269,23.8643,244880.0
2015-08-10 11:00:00,24.32,24.39,24.23,24.32,289557.0,23.8741,23.9428,23.7858,23.8741,289557.0
2015-08-10 11:30:00,24.33,24.39,24.27,24.3,210636.0,23.8839,23.9428,23.825,23.8545,210636.0
2015-08-10 12:00:00,24.31,24.43,24.31,24.42,205239.0,23.8643,23.9821,23.8643,23.9723,205239.0
2015-08-10 12:30:00,24.42,24.56,24.41,24.56,157092.0,23.9723,24.1097,23.9625,24.1097,157092.0
2015-08-10 13:00:00,24.55,24.68,24.55,24.59,162096.0,24.0999,24.2275,24.0999,24.1392,162096.0
2015-08-10 13:30:00,24.59,24.7,24.58,24.69,196482.0,24.1392,24.2472,24.1294,24.2373,196482.0
2015-08-10 14:00:00,24.7,24.73,24.56,24.57,251696.0,24.2472,24.2766,24.1097,24.1195,251696.0
2015-08-10 14:30:00,24.57,24.58,24.45,24.47,195071.0,24.1195,24.1294,24.0017,24.0214,195071.0
2015-08-10 15:00:00,24.46,24.51,24.43,24.48,292364.0,24.0116,24.0606,23.9821,24.0312,292364.0
2015-08-10 15:30:00,24.47,24.5,24.43,24.47,736630.0,24.0214,24.0508,23.9821,24.0214,736630.0
2015-08-11 09:30:00,24.16,24.48,24.13,24.15,258567.0,23.7171,24.0312,23.6876,23.7072,258567.0
2015-08-11 10:00:00,24.15,24.38,24.11,24.29,294665.0,23.7072,23.933,23.668,23.8447,294665.0
2015-08-11 10:30:00,24.28,24.29,24.23,24.28,311187.0,23.8349,23.8447,23.7858,23.8349,311187.0
2015-08-11 11:00:00,24.28,24.28,24.11,24.16,279199.0,23.8349,23.8349,23.668,23.7171,279199.0
2015-08-11 11:30:00,24.15,24.25,24.07,24.09,235947.0,23.7072,23.8054,23.6287,23.6483,235947.0
2015-08-11 12:00:00,24.09,24.42,24.08,24.36,175195.0,23.6483,23.9723,23.6385,23.9134,175195.0
2015-08-11 12:30:00,24.36,24.4,24.24,24.37,161602.0,23.9134,23.9527,23.7956,23.9232,161602.0
2015-08-11 13:00:00,24.37,24.37,24.3,24.33,192915.0,23.9232,23.9232,23.8545,23.8839,192915.0
2015-08-11 13:30:00,24.33,24.4,24.24,24.24,210394.0,23.8839,23.9527,23.7956,23.7956,210394.0
2015-08-11 14:00:00,24.24,24.39,24.22,24.37,225170.0,23.7956,23.9428,23.776,23.9232,225170.0
2015-08-11 14:30:00,24.37,24.4,24.32,24.39,205806.0,23.9232,23.9527,23.8741,23.9428,205806.0
2015-08-11 15:00:00,24.38,24.49,24.36,24.46,286468.0,23.933,24.041,23.9134,24.0116,286468.0
2015-08-11 15:30:00,24.45,24.51,24.43,24.47,490767.0,24.0017,24.0606,23.9821,24.0214,490767.0
2015-08-12 09:30:00,24.2,24.6,24.18,24.47,358900.0,23.7563,24.149,23.7367,24.0214,358900.0
2015-08-12 10:00:00,24.46,24.46,24.24,24.41,254574.0,24.0116,24.0116,23.7956,23.9625,254574.0
2015-08-12 10:30:00,24.41,24.49,24.39,24.44,238772.0,23.9625,24.041,23.9428,23.9919,238772.0
2015-08-12 11:00:00,24.45,24.57,24.45,24.54,273626.0,24.0017,24.1195,24.0017,24.0901,273626.0
2015-08-12 11:30:00,24.54,24.63,24.53,24.59,174511.0,24.0901,24.1784,24.0803,24.1392,174511.0
2015-08-12 12:00:00,24.6,24.61,24.46,24.51,164329.0,24.149,24.1588,24.0116,24.0606,164329.0
2015-08-12 12:30:00,24.5,24.59,24.48,24.51,120934.0,24.0508,24.1392,24.0312,24.0606,120934.0
2015-08-12 13:00:00,24.5,24.67,24.48,24.6,118649.0,24.0508,24.2177,24.0312,24.149,118649.0
2015-08-12 13:30:00,24.61,24.78,24.59,24.72,287913.0,24.1588,24.3257,24.1392,24.2668,287913.0
2015-08-12 14:00:00,24.72,24.8,24.68,24.79,312213.0,24.2668,24.3453,24.2275,24.3355,312213.0
2015-08-12 14:30:00,24.79,24.94,24.74,24.93,263010.0,24.3355,24.4828,24.2864,24.4729,263010.0
2015-08-12 15:00:00,24.93,25.02,24.87,25.02,260013.0,24.4729,24.5613,24.414,24.5613,260013.0
2015-08-12 15:30:00,25.02,25.05,24.94,24.96,713306.0,24.5613,24.5907,24.4828,24.5024,713306.0
2015-08-13 09:30:00,24.84,24.89,24.69,24.84,245800.0,24.3846,24.4337,24.2373,24.3846,245800.0
2015-08-13 10:00:00,24.84,24.84,24.67,24.76,163633.0,24.3846,24.3846,24.2177,24.3061,163633.0
2015-08-13 10:30:00,24.75,24.82,24.64,24.69,207482.0,24.2962,24.365,24.1883,24.2373,207482.0
2015-08-13 11:00:00,24.69,24.73,24.46,24.49,605483.0,24.2373,24.2766,24.0116,24.041,605483.0
2015-08-13 11:30:00,24.5,24.54,24.35,24.4,401376.0,24.0508,24.0901,23.9036,23.9527,401376.0
2015-08-13 12:00:00,24.41,24.46,24.4,24.42,152457.0,23.9625,24.0116,23.9527,23.9723,152457.0
2015-08-13 12:30:00,24.42,24.43,24.3,24.3,213645.0,23.9723,23.9821,23.8545,23.8545,213645.0
2015-08-13 13:00:00,24.3,24.33,24.25,24.28,127939.0,23.8545,23.8839,23.8054,23.8349,127939.0
2015-08-13 13:30:00,24.28,24.29,24.17,24.25,188204.0,23.8349,23.8447,23.7269,23.8054,188204.0
2015-08-13 14:00:00,24.24,24.27,24.18,24.19,209192.0,23.7956,23.825,23.7367,23.7465,209192.0
2015-08-13 14:30:00,24.19,24.23,24.16,24.19,225405.0,23.7465,23.7858,23.7171,23.7465,225405.0
2015-08-13 15:00:00,24.18,24.27,24.17,24.26,335392.0,23.7367,23.825,23.7269,23.8152,335392.0
2015-08-13 15:30:00,24.26,24.26,24.14,24.2,601514.0,23.8152,23.8152,23.6974,23.7563,601514.0
2015-08-14 09:30:00,24.18,24.46,24.16,24.37,183743.0,23.7367,24.0116,23.7171,23.9232,183743.0
2015-08-14 10:00:00,24.37,24.57,24.34,24.54,191961.0,23.9232,24.1195,23.8938,24.0901,191961.0
2015-08-14 10:30:00,24.53,24.56,24.51,24.55,237078.0,24.0803,24.1097,24.0606,24.0999,237078.0
2015-08-14 11:00:00,24.55,24.58,24.48,24.57,167423.0,24.0999,24.1294,24.0312,24.1195,167423.0
2015-08-14 11:30:00,24.56,24.71,24.55,24.69,249906.0,24.1097,24.257,24.0999,24.2373,249906.0
2015-08-14 12:00:00,24.69,24.7,24.61,24.66,118794.0,24.2373,24.2472,24.1588,24.2079,118794.0
2015-08-14 12:30:00,24.66,24.66,24.5,24.59,107905.0,24.2079,24.2079,24.0508,24.1392,107905.0
2015-08-14 13:00:00,24.58,24.64,24.54,24.61,107551.0,24.1294,24.1883,24.0901,24.1588,107551.0
2015-08-14 13:30:00,24.6,24.61,24.55,24.57,118766.0,24.149,24.1588,24.0999,24.1195,118766.0
2015-08-14 14:00:00,24.57,24.62,24.53,24.54,133294.0,24.1195,24.1686,24.0803,24.0901,133294.0
2015-08-14 14:30:00,24.54,24.61,24.51,24.55,163081.0,24.0901,24.1588,24.0606,24.0999,163081.0
2015-08-14 15:00:00,24.56,24.58,24.53,24.56,159900.0,24.1097,24.1294,24.0803,24.1097,159900.0
2015-08-14 15:30:00,24.57,24.57,24.51,24.53,423725.0,24.1195,24.1195,24.0606,24.0803,423725.0
2015-08-17 09:30:00,24.36,24.37,24.12,24.24,228257.0,23.9134,23.9232,23.6778,23.7956,228257.0
2015-08-17 10:00:00,24.24,24.38,24.2,24.37,224363.0,23.7956,23.933,23.7563,23.9232,224363.0
2015-08-17 10:30:00,24.37,24.38,24.27,24.29,170096.0,23.9232,23.933,23.825,23.8447,170096.0
2015-08-17 11:00:00,24.29,24.45,24.29,24.41,141304.0,23.8447,24.0017,23.8447,23.9625,141304.0
2015-08-17 11:30:00,24.42,24.48,24.39,24.46,185347.0,23.9723,24.0312,23.9428,24.0116,185347.0
2015-08-17 12:00:00,24.45,24.52,24.45,24.5,119736.0,24.0017,24.0705,24.0017,24.0508,119736.0
2015-08-17 12:30:00,24.5,24.51,24.36,24.36,122222.0,24.0508,24.0606,23.9134,23.9134,122222.0
2015-08-17 13:00:00,24.37,24.43,24.3,24.43,144031.0,23.9232,23.9821,23.8545,23.9821,144031.0
2015-08-17 13:30:00,24.43,24.44,24.4,24.41,130492.0,23.9821,23.9919,23.9527,23.9625,130492.0
2015-08-17 14:00:00,24.4,24.41,24.35,24.38,129919.0,23.9527,23.9625,23.9036,23.933,129919.0
2015-08-17 14:30:00,24.38,24.41,24.36,24.36,104405.0,23.933,23.9625,23.9134,23.9134,104405.0
2015-08-17 15:00:00,24.36,24.46,24.36,24.41,222608.0,23.9134,24.0116,23.9134,23.9625,222608.0
2015-08-17 15:30:00,24.41,24.47,24.39,24.46,446445.0,23.9625,24.0214,23.9428,24.0116,446445.0
2015-08-18 09:30:00,24.38,24.54,24.34,24.53,140944.0,23.933,24.0901,23.8938,24.0803,140944.0
2015-08-18 10:00:00,24.53,24.6,24.45,24.53,105854.0,24.0803,24.149,24.0017,24.0803,105854.0
2015-08-18 10:30:00,24.53,24.59,24.43,24.45,330448.0,24.0803,24.1392,23.9821,24.0017,330448.0
2015-08-18 11:00:00,24.44,24.49,24.38,24.38,169155.0,23.9919,24.041,23.933,23.933,169155.0
2015-08-18 11:30:00,24.38,24.43,24.36,24.38,109645.0,23.933,23.9821,23.9134,23.933,109645.0
2015-08-18 12:00:00,24.39,24.48,24.38,24.45,112681.0,23.9428,24.0312,23.933,24.0017,112681.0
2015-08-18 12:30:00,24.45,24.49,24.44,24.45,89513.0,24.0017,24.041,23.9919,24.0017,89513.0
2015-08-18 13:00:00,24.45,24.52,24.43,24.52,92379.0,24.0017,24.0705,23.9821,24.0705,92379.0
2015-08-18 13:30:00,24.53,24.54,24.47,24.48,108415.0,24.0803,24.0901,24.0214,24.0312,108415.0
2015-08-18 14:00:00,24.49,24.49,24.44,24.47,130304.0,24.041,24.041,23.9919,24.0214,130304.0
2015-08-18 14:30:00,24.48,24.52,24.4,24.4,118087.0,24.0312,24.0705,23.9527,23.9527,118087.0
2015-08-18 15:00:00,24.41,24.49,24.4,24.46,234628.0,23.9625,24.041,23.9527,24.0116,234628.0
2015-08-18 15:30:00,24.46,24.56,24.44,24.49,389239.0,24.0116,24.1097,23.9919,24.041,389239.0
2015-08-19 09:30:00,24.35,24.4,24.27,24.36,148648.0,23.9036,23.9527,23.825,23.9134,148648.0
2015-08-19 10:00:00,24.36,24.52,24.35,24.51,133296.0,23.9134,24.0705,23.9036,24.0606,133296.0
2015-08-19 10:30:00,24.51,24.51,24.28,24.29,151312.0,24.0606,24.0606,23.8349,23.8447,151312.0
2015-08-19 11:00:00,24.29,24.36,24.2,24.21,167811.0,23.8447,23.9134,23.7563,23.7661,167811.0
2015-08-19 11:30:00,24.21,24.25,24.15,24.18,328347.0,23.7661,23.8054,23.7072,23.7367,328347.0
2015-08-19 12:00:00,24.18,24.24,24.17,24.24,129946.0,23.7367,23.7956,23.7269,23.7956,129946.0
2015-08-19 12:30:00,24.24,24.25,24.17,24.23,107868.0,23.7956,23.8054,23.7269,23.7858,107868.0
2015-08-19 13:00:00,24.23,24.32,24.23,24.23,100114.0,23.7858,23.8741,23.7858,23.7858,100114.0
2015-08-19 13:30:00,24.23,24.38,24.21,24.35,132464.0,23.7858,23.933,23.7661,23.9036,132464.0
2015-08-19 14:00:00,24.34,24.53,24.32,24.37,335230.0,23.8938,24.0803,23.8741,23.9232,335230.0
2015-08-19 14:30:00,24.37,24.37,24.14,24.2,276502.0,23.9232,23.9232,23.6974,23.7563,276502.0
2015-08-19 15:00:00,24.2,24.26,24.15,24.23,242200.0,23.7563,23.8152,23.7072,23.7858,242200.0
2015-08-19 15:30:00,24.23,24.28,24.17,24.17,639778.0,23.7858,23.8349,23.7269,23.7269,639778.0
2015-08-20 09:30:00,24.01,24.17,23.84,24.08,187423.0,23.5698,23.7269,23.4029,23.6385,187423.0
2015-08-20 10:00:00,24.08,24.09,23.93,23.94,218779.0,23.6385,23.6483,23.4913,23.5011,218779.0
2015-08-20 10:30:00,23.94,24.18,23.93,24.1,182582.0,23.5011,23.7367,23.4913,23.6582,182582.0
2015-08-20 11:00:00,24.1,24.12,23.98,24.07,145086.0,23.6582,23.6778,23.5404,23.6287,145086.0
2015-08-20 11:30:00,24.07,24.1,24.01,24.09,158300.0,23.6287,23.6582,23.5698,23.6483,158300.0
2015-08-20 12:00:00,24.1,24.1,23.94,23.97,135652.0,23.6582,23.6582,23.5011,23.5305,135652.0
2015-08-20 12:30:00,23.97,24.0,23.82,23.84,143271.0,23.5305,23.56,23.3833,23.4029,143271.0
2015-08-20 13:00:00,23.84,23.94,23.79,23.92,163550.0,23.4029,23.5011,23.3538,23.4815,163550.0
2015-08-20 13:30:00,23.92,23.96,23.88,23.95,138297.0,23.4815,23.5207,23.4422,23.5109,138297.0
2015-08-20 14:00:00,23.94,23.95,23.86,23.89,311778.0,23.5011,23.5109,23.4226,23.452,311778.0
2015-08-20 14:30:00,23.89,23.9,23.74,23.76,193226.0,23.452,23.4618,23.3048,23.3244,193226.0
2015-08-20 15:00:00,23.76,23.79,23.67,23.71,244347.0,23.3244,23.3538,23.236,23.2753,244347.0
2015-08-20 15:30:00,23.71,23.78,23.65,23.66,410391.0,23.2753,23.344,23.2164,23.2262,410391.0
2015-08-21 09:30:00,23.44,23.72,23.37,23.62,257830.0,23.0103,23.2851,22.9415,23.187,257830.0
2015-08-21 10:00:00,23.61,23.66,23.55,23.55,204397.0,23.1771,23.2262,23.1182,23.1182,204397.0
2015-08-21 10:30:00,23.55,23.56,23.35,23.35,248922.0,23.1182,23.1281,22.9219,22.9219,248922.0
2015-08-21 11:00:00,23.36,23.36,23.21,23.29,166310.0,22.9317,22.9317,22.7845,22.863,166310.0
2015-08-21 11:30:00,23.28,23.33,23.22,23.32,243836.0,22.8532,22.9023,22.7943,22.8925,243836.0
2015-08-21 12:00:00,23.32,23.49,23.31,23.42,133083.0,22.8925,23.0593,22.8826,22.9906,133083.0
2015-08-21 12:30:00,23.42,23.48,23.32,23.33,188330.0,22.9906,23.0495,22.8925,22.9023,188330.0
2015-08-21 13:00:00,23.33,23.37,23.22,23.37,190550.0,22.9023,22.9415,22.7943,22.9415,190550.0
2015-08-21 13:30:00,23.38,23.49,23.31,23.49,210543.0,22.9514,23.0593,22.8826,23.0593,210543.0
2015-08-21 14:00:00,23.48,23.54,23.37,23.4,254000.0,23.0495,23.1084,22.9415,22.971,254000.0
2015-08-21 14:30:00,23.4,23.46,23.25,23.29,199787.0,22.971,23.0299,22.8237,22.863,199787.0
2015-08-21 15:00:00,23.29,23.3,23.14,23.21,261505.0,22.863,22.8728,22.7158,22.7845,261505.0
2015-08-21 15:30:00,23.21,23.21,23.05,23.08,863218.0,22.7845,22.7845,22.6274,22.6569,863218.0
2015-08-24 09:30:00,21.39,22.18,21.35,22.1,211735.0,20.9978,21.7734,20.9586,21.6948,211735.0
2015-08-24 10:00:00,22.07,22.59,21.96,22.31,438178.0,21.6654,22.1758,21.5574,21.901,438178.0
2015-08-24 10:30:00,22.31,22.46,22.07,22.33,316699.0,21.901,22.0482,21.6654,21.9206,316699.0
2015-08-24 11:00:00,22.34,22.39,22.12,22.17,273819.0,21.9304,21.9795,21.7145,21.7635,273819.0
2015-08-24 11:30:00,22.17,22.52,22.14,22.47,264670.0,21.7635,22.1071,21.7341,22.058,264670.0
2015-08-24 12:00:00,22.46,22.77,22.37,22.73,281231.0,22.0482,22.3525,21.9599,22.3133,281231.0
2015-08-24 12:30:00,22.73,22.9,22.67,22.85,237914.0,22.3133,22.4802,22.2544,22.4311,237914.0
2015-08-24 13:00:00,22.85,22.94,22.74,22.78,218880.0,22.4311,22.5194,22.3231,22.3624,218880.0
2015-08-24 13:30:00,22.78,22.78,22.46,22.47,447550.0,22.3624,22.3624,22.0482,22.058,447550.0
2015-08-24 14:00:00,22.47,22.5,22.27,22.28,293808.0,22.058,22.0875,21.8617,21.8715,293808.0
2015-08-24 14:30:00,22.28,22.39,21.99,22.03,338554.0,21.8715,21.9795,21.5868,21.6261,338554.0
2015-08-24 15:00:00,22.03,22.13,21.88,21.93,547746.0,21.6261,21.7243,21.4789,21.5279,547746.0
2015-08-24 15:30:00,21.94,22.3,21.86,21.96,1211745.0,21.5378,21.8912,21.4592,21.5574,1211745.0
2015-08-25 09:30:00,22.71,22.71,22.15,22.34,227262.0,22.2936,22.2936,21.7439,21.9304,227262.0
2015-08-25 10:00:00,22.35,22.55,22.31,22.46,255199.0,21.9402,22.1366,21.901,22.0482,255199.0
2015-08-25 10:30:00,22.46,22.58,22.36,22.57,261705.0,22.0482,22.166,21.9501,22.1562,261705.0
2015-08-25 11:00:00,22.58,22.85,22.58,22.76,202112.0,22.166,22.4311,22.166,22.3427,202112.0
2015-08-25 11:30:00,22.76,22.85,22.69,22.81,197292.0,22.3427,22.4311,22.274,22.3918,197292.0
2015-08-25 12:00:00,22.81,22.93,22.81,22.93,172688.0,22.3918,22.5096,22.3918,22.5096,172688.0
2015-08-25 12:30:00,22.93,22.96,22.88,22.92,162004.0,22.5096,22.5391,22.4605,22.4998,162004.0
2015-08-25 13:00:00,22.91,22.97,22.73,22.74,176009.0,22.49,22.5489,22.3133,22.3231,176009.0
2015-08-25 13:30:00,22.74,22.78,22.62,22.67,235266.0,22.3231,22.3624,22.2053,22.2544,235266.0
2015-08-25 14:00:00,22.68,22.68,22.56,22.61,217595.0,22.2642,22.2642,22.1464,22.1955,217595.0
2015-08-25 14:30:00,22.61,22.66,22.55,22.59,356709.0,22.1955,22.2446,22.1366,22.1758,356709.0
2015-08-25 15:00:00,22.59,22.61,22.31,22.33,321965.0,22.1758,22.1955,21.901,21.9206,321965.0
2015-08-25 15:30:00,22.32,22.36,21.81,21.83,1150461.0,21.9108,21.9501,21.4101,21.4298,1150461.0
2015-08-26 09:30:00,22.36,22.43,21.91,22.07,249823.0,21.9501,22.0188,21.5083,21.6654,249823.0
2015-08-26 10:00:00,22.06,22.17,21.9,22.15,272848.0,21.6556,21.7635,21.4985,21.7439,272848.0
2015-08-26 10:30:00,22.16,22.24,22.02,22.09,242258.0,21.7537,21.8323,21.6163,21.685,242258.0
2015-08-26 11:00:00,22.09,22.18,22.0,22.14,192149.0,21.685,21.7734,21.5967,21.7341,192149.0
2015-08-26 11:30:00,22.14,22.17,22.02,22.12,189458.0,21.7341,21.7635,21.6163,21.7145,189458.0
2015-08-26 12:00:00,22.12,22.14,22.03,22.05,192064.0,21.7145,21.7341,21.6261,21.6457,192064.0
2015-08-26 12:30:00,22.05,22.12,21.96,22.11,217816.0,21.6457,21.7145,21.5574,21.7046,217816.0
2015-08-26 13:00:00,22.12,22.16,21.97,22.13,175098.0,21.7145,21.7537,21.5672,21.7243,175098.0
2015-08-26 13:30:00,22.13,22.28,22.13,22.18,254720.0,21.7243,21.8715,21.7243,21.7734,254720.0
2015-08-26 14:00:00,22.18,22.19,21.98,22.0,384082.0,21.7734,21.7832,21.577,21.5967,384082.0
2015-08-26 14:30:00,21.99,22.16,21.97,22.14,312183.0,21.5868,21.7537,21.5672,21.7341,312183.0
2015-08-26 15:00:00,22.14,22.42,22.1,22.32,368307.0,21.7341,22.009,21.6948,21.9108,368307.0
2015-08-26 15:30:00,22.33,22.49,22.31,22.42,726966.0,21.9206,22.0777,21.901,22.009,726966.0
2015-08-27 09:30:00,22.81,23.2,22.68,23.11,259303.0,22.3918,22.7747,22.2642,22.6863,259303.0
2015-08-27 10:00:00,23.1,23.11,22.95,23.03,294616.0,22.6765,22.6863,22.5292,22.6078,294616.0
2015-08-27 10:30:00,23.03,23.4,22.96,23.39,225325.0,22.6078,22.971,22.5391,22.9612,225325.0
2015-08-27 11:00:00,23.39,23.51,23.27,23.28,215131.0,22.9612,23.079,22.8434,22.8532,215131.0
2015-08-27 11:30:00,23.28,23.46,23.24,23.45,169382.0,22.8532,23.0299,22.8139,23.0201,169382.0
2015-08-27 12:00:00,23.45,23.61,23.45,23.6,206097.0,23.0201,23.1771,23.0201,23.1673,206097.0
2015-08-27 12:30:00,23.61,23.72,23.55,23.72,177531.0,23.1771,23.2851,23.1182,23.2851,177531.0
2015-08-27 13:00:00,23.73,23.82,23.68,23.78,224252.0,23.2949,23.3833,23.2459,23.344,224252.0
2015-08-27 13:30:00,23.78,23.82,23.7,23.79,210800.0,23.344,23.3833,23.2655,23.3538,210800.0
2015-08-27 14:00:00,23.79,23.83,23.57,23.59,228620.0,23.3538,23.3931,23.1379,23.1575,228620.0
2015-08-27 14:30:00,23.6,23.68,23.33,23.34,214000.0,23.1673,23.2459,22.9023,22.9121,214000.0
2015-08-27 15:00:00,23.35,23.5,23.21,23.5,338944.0,22.9219,23.0692,22.7845,23.0692,338944.0
2015-08-27 15:30:00,23.5,23.67,23.46,23.67,573554.0,23.0692,23.236,23.0299,23.236,573554.0
2015-08-28 09:30:00,23.49,23.9,23.49,23.84,223628.0,23.0593,23.4618,23.0593,23.4029,223628.0
2015-08-28 10:00:00,23.85,23.85,23.68,23.82,274114.0,23.4127,23.4127,23.2459,23.3833,274114.0
2015-08-28 10:30:00,23.82,23.89,23.72,23.77,273797.0,23.3833,23.452,23.2851,23.3342,273797.0
2015-08-28 11:00:00,23.76,23.83,23.76,23.8,204295.0,23.3244,23.3931,23.3244,23.3637,204295.0
2015-08-28 11:30:00,23.79,23.88,23.62,23.63,215918.0,23.3538,23.4422,23.187,23.1968,215918.0
2015-08-28 12:00:00,23.64,23.68,23.55,23.65,220630.0,23.2066,23.2459,23.1182,23.2164,220630.0
2015-08-28 12:30:00,23.66,23.77,23.65,23.71,157483.0,23.2262,23.3342,23.2164,23.2753,157483.0
2015-08-28 13:00:00,23.71,23.79,23.67,23.67,166210.0,23.2753,23.3538,23.236,23.236,166210.0
2015-08-28 13:30:00,23.67,23.74,23.56,23.69,266848.0,23.236,23.3048,23.1281,23.2557,266848.0
2015-08-28 14:00:00,23.69,23.79,23.67,23.69,213310.0,23.2557,23.3538,23.236,23.2557,213310.0
2015-08-28 14:30:00,23.7,23.76,23.62,23.7,276582.0,23.2655,23.3244,23.187,23.2655,276582.0
2015-08-28 15:00:00,23.71,23.71,23.6,23.66,376873.0,23.2753,23.2753,23.1673,23.2262,376873.0
2015-08-28 15:30:00,23.65,23.78,23.58,23.77,663529.0,23.2164,23.344,23.1477,23.3342,663529.0
2015-08-31 09:30:00,23.51,23.69,23.32,23.59,160751.0,23.079,23.2557,22.8925,23.1575,160751.0
2015-08-31 10:00:00,23.6,23.87,23.5,23.86,178174.0,23.1673,23.4324,23.0692,23.4226,178174.0
2015-08-31 10:30:00,23.86,24.02,23.85,23.96,212530.0,23.4226,23.5796,23.4127,23.5207,212530.0
2015-08-31 11:00:00,23.96,24.18,23.88,24.18,229649.0,23.5207,23.7367,23.4422,23.7367,229649.0
2015-08-31 11:30:00,24.18,24.37,24.11,24.27,221960.0,23.7367,23.9232,23.668,23.825,221960.0
2015-08-31 12:00:00,24.27,24.39,24.26,24.32,143625.0,23.825,23.9428,23.8152,23.8741,143625.0
2015-08-31 12:30:00,24.33,24.36,24.3,24.31,191477.0,23.8839,23.9134,23.8545,23.8643,191477.0
2015-08-31 13:00:00,24.32,24.45,24.3,24.44,164922.0,23.8741,24.0017,23.8545,23.9919,164922.0
2015-08-31 13:30:00,24.44,24.46,24.33,24.42,153744.0,23.9919,24.0116,23.8839,23.9723,153744.0
2015-08-31 14:00:00,24.42,24.44,24.32,24.42,219056.0,23.9723,23.9919,23.8741,23.9723,219056.0
2015-08-31 14:30:00,24.42,24.44,24.23,24.24,230339.0,23.9723,23.9919,23.7858,23.7956,230339.0
2015-08-31 15:00:00,24.25,24.35,24.21,24.23,374098.0,23.8054,23.9036,23.7661,23.7858,374098.0
2015-08-31 15:30:00,24.24,24.38,24.23,24.24,735572.0,23.7956,23.933,23.7858,23.7956,735572.0
2015-09-01 09:30:00,23.56,23.92,23.49,23.85,419317.0,23.1281,23.4815,23.0593,23.4127,419317.0
2015-09-01 10:00:00,23.84,23.84,23.57,23.69,381832.0,23.4029,23.4029,23.1379,23.2557,381832.0
2015-09-01 10:30:00,23.69,23.84,23.44,23.51,356616.0,23.2557,23.4029,23.0103,23.079,356616.0
2015-09-01 11:00:00,23.51,23.69,23.45,23.53,311175.0,23.079,23.2557,23.0201,23.0986,311175.0
2015-09-01 11:30:00,23.53,23.57,23.47,23.49,261914.0,23.0986,23.1379,23.0397,23.0593,261914.0
2015-09-01 12:00:00,23.5,23.58,23.43,23.5,231380.0,23.0692,23.1477,23.0004,23.0692,231380.0
2015-09-01 12:30:00,23.49,23.58,23.4,23.46,282793.0,23.0593,23.1477,22.971,23.0299,282793.0
2015-09-01 13:00:00,23.46,23.57,23.4,23.55,237105.0,23.0299,23.1379,22.971,23.1182,237105.0
2015-09-01 13:30:00,23.55,23.59,23.49,23.54,257185.0,23.1182,23.1575,23.0593,23.1084,257185.0
2015-09-01 14:00:00,23.54,23.54,23.43,23.43,218269.0,23.1084,23.1084,23.0004,23.0004,218269.0
2015-09-01 14:30:00,23.43,23.52,23.41,23.42,228514.0,23.0004,23.0888,22.9808,22.9906,228514.0
2015-09-01 15:00:00,23.43,23.45,23.28,23.29,334332.0,23.0004,23.0201,22.8532,22.863,334332.0
2015-09-01 15:30:00,23.29,23.33,23.15,23.27,844375.0,22.863,22.9023,22.7256,22.8434,844375.0
2015-09-02 09:30:00,23.5,23.6,23.27,23.43,259932.0,23.0692,23.1673,22.8434,23.0004,259932.0
2015-09-02 10:00:00,23.42,23.49,23.27,23.28,211295.0,22.9906,23.0593,22.8434,22.8532,211295.0
2015-09-02 10:30:00,23.28,23.3,23.07,23.22,222496.0,22.8532,22.8728,22.647,22.7943,222496.0
2015-09-02 11:00:00,23.22,23.37,23.2,23.32,229829.0,22.7943,22.9415,22.7747,22.8925,229829.0
2015-09-02 11:30:00,23.32,23.33,23.03,23.14,228079.0,22.8925,22.9023,22.6078,22.7158,228079.0
2015-09-02 12:00:00,23.14,23.28,23.05,23.27,198088.0,22.7158,22.8532,22.6274,22.8434,198088.0
2015-09-02 12:30:00,23.27,23.35,23.2,23.35,292668.0,22.8434,22.9219,22.7747,22.9219,292668.0
2015-09-02 13:00:00,23.36,23.42,23.28,23.42,226918.0,22.9317,22.9906,22.8532,22.9906,226918.0
2015-09-02 13:30:00,23.42,23.5,23.38,23.39,193160.0,22.9906,23.0692,22.9514,22.9612,193160.0
2015-09-02 14:00:00,23.4,23.56,23.34,23.55,256927.0,22.971,23.1281,22.9121,23.1182,256927.0
2015-09-02 14:30:00,23.55,23.63,23.48,23.56,280000.0,23.1182,23.1968,23.0495,23.1281,280000.0
2015-09-02 15:00:00,23.56,23.62,23.46,23.62,340467.0,23.1281,23.187,23.0299,23.187,340467.0
2015-09-02 15:30:00,23.62,23.7,23.59,23.7,724289.0,23.187,23.2655,23.1575,23.2655,724289.0
2015-09-03 09:30:00,23.82,23.98,23.6,23.92,214784.0,23.3833,23.5404,23.1673,23.4815,214784.0
2015-09-03 10:00:00,23.92,24.15,23.9,24.08,257821.0,23.4815,23.7072,23.4618,23.6385,257821.0
2015-09-03 10:30:00,24.09,24.11,24.0,24.08,196255.0,23.6483,23.668,23.56,23.6385,196255.0
2015-09-03 11:00:00,24.09,24.11,23.97,24.01,190002.0,23.6483,23.668,23.5305,23.5698,190002.0
2015-09-03 11:30:00,24.02,24.05,23.98,24.0,207019.0,23.5796,23.6091,23.5404,23.56,207019.0
2015-09-03 12:00:00,24.0,24.04,23.99,24.0,155748.0,23.56,23.5993,23.5502,23.56,155748.0
2015-09-03 12:30:00,24.0,24.0,23.88,23.92,152898.0,23.56,23.56,23.4422,23.4815,152898.0
2015-09-03 13:00:00,23.92,23.94,23.73,23.93,144959.0,23.4815,23.5011,23.2949,23.4913,144959.0
2015-09-03 13:30:00,23.93,23.93,23.81,23.81,175107.0,23.4913,23.4913,23.3735,23.3735,175107.0
2015-09-03 14:00:00,23.8,23.95,23.8,23.94,167512.0,23.3637,23.5109,23.3637,23.5011,167512.0
2015-09-03 14:30:00,23.95,24.01,23.9,23.97,173570.0,23.5109,23.5698,23.4618,23.5305,173570.0
2015-09-03 15:00:00,23.98,24.02,23.93,23.96,222173.0,23.5404,23.5796,23.4913,23.5207,222173.0
2015-09-03 15:30:00,23.95,23.96,23.85,23.88,538901.0,23.5109,23.5207,23.4127,23.4422,538901.0
2015-09-04 09:30:00,23.47,23.72,23.36,23.53,200845.0,23.0397,23.2851,22.9317,23.0986,200845.0
2015-09-04 10:00:00,23.53,23.73,23.5,23.72,138023.0,23.0986,23.2949,23.0692,23.2851,138023.0
2015-09-04 10:30:00,23.72,23.79,23.7,23.74,139388.0,23.2851,23.3538,23.2655,23.3048,139388.0
2015-09-04 11:00:00,23.75,23.79,23.71,23.78,135381.0,23.3146,23.3538,23.2753,23.344,135381.0
2015-09-04 11:30:00,23.77,23.85,23.7,23.78,126839.0,23.3342,23.4127,23.2655,23.344,126839.0
2015-09-04 12:00:00,23.78,23.82,23.72,23.72,84132.0,23.344,23.3833,23.2851,23.2851,84132.0
2015-09-04 12:30:00,23.73,23.82,23.71,23.76,110080.0,23.2949,23.3833,23.2753,23.3244,110080.0
2015-09-04 13:00:00,23.76,23.76,23.66,23.74,107267.0,23.3244,23.3244,23.2262,23.3048,107267.0
2015-09-04 13:30:00,23.74,23.8,23.72,23.76,131003.0,23.3048,23.3637,23.2851,23.3244,131003.0
2015-09-04 14:00:00,23.76,23.76,23.62,23.67,145752.0,23.3244,23.3244,23.187,23.236,145752.0
2015-09-04 14:30:00,23.67,23.74,23.63,23.73,162806.0,23.236,23.3048,23.1968,23.2949,162806.0
2015-09-04 15:00:00,23.73,23.76,23.67,23.71,216769.0,23.2949,23.3244,23.236,23.2753,216769.0
2015-09-04 15:30:00,23.72,23.87,23.69,23.69,460523.0,23.2851,23.4324,23.2557,23.2557,460523.0
2015-09-08 09:30:00,24.08,24.18,23.87,24.09,206628.0,23.6385,23.7367,23.4324,23.6483,206628.0
2015-09-08 10:00:00,24.09,24.14,24.02,24.11,164331.0,23.6483,23.6974,23.5796,23.668,164331.0
2015-09-08 10:30:00,24.12,24.2,23.96,24.01,224946.0,23.6778,23.7563,23.5207,23.5698,224946.0
2015-09-08 11:00:00,24.02,24.08,23.99,24.03,204614.0,23.5796,23.6385,23.5502,23.5894,204614.0
2015-09-08 11:30:00,24.03,24.18,24.02,24.18,203577.0,23.5894,23.7367,23.5796,23.7367,203577.0
2015-09-08 12:00:00,24.17,24.31,24.13,24.29,146108.0,23.7269,23.8643,23.6876,23.8447,146108.0
2015-09-08 12:30:00,24.3,24.31,24.18,24.18,155929.0,23.8545,23.8643,23.7367,23.7367,155929.0
2015-09-08 13:00:00,24.19,24.22,24.17,24.21,96786.0,23.7465,23.776,23.7269,23.7661,96786.0
2015-09-08 13:30:00,24.21,24.32,24.19,24.31,132194.0,23.7661,23.8741,23.7465,23.8643,132194.0
2015-09-08 14:00:00,24.32,24.37,24.3,24.37,111597.0,23.8741,23.9232,23.8545,23.9232,111597.0
2015-09-08 14:30:00,24.37,24.43,24.35,24.37,132493.0,23.9232,23.9821,23.9036,23.9232,132493.0
2015-09-08 15:00:00,24.37,24.43,24.35,24.41,152090.0,23.9232,23.9821,23.9036,23.9625,152090.0
2015-09-08 15:30:00,24.41,24.46,24.4,24.42,310732.0,23.9625,24.0116,23.9527,23.9723,310732.0
2015-09-09 09:30:00,25.09,25.27,24.85,24.98,408176.0,24.63,24.8067,24.3944,24.522,408176.0
2015-09-09 10:00:00,24.99,25.06,24.73,24.91,276406.0,24.5318,24.6006,24.2766,24.4533,276406.0
2015-09-09 10:30:00,24.91,24.94,24.68,24.76,153808.0,24.4533,24.4828,24.2275,24.3061,153808.0
2015-09-09 11:00:00,24.76,24.93,24.73,24.84,149300.0,24.3061,24.4729,24.2766,24.3846,149300.0
2015-09-09 11:30:00,24.85,24.9,24.74,24.82,140702.0,24.3944,24.4435,24.2864,24.365,140702.0
2015-09-09 12:00:00,24.82,24.9,24.76,24.86,189790.0,24.365,24.4435,24.3061,24.4042,189790.0
2015-09-09 12:30:00,24.88,24.91,24.78,24.83,148471.0,24.4239,24.4533,24.3257,24.3748,148471.0
2015-09-09 13:00:00,24.83,24.86,24.63,24.65,162975.0,24.3748,24.4042,24.1784,24.1981,162975.0
2015-09-09 13:30:00,24.64,24.66,24.48,24.51,169531.0,24.1883,24.2079,24.0312,24.0606,169531.0
2015-09-09 14:00:00,24.51,24.53,24.38,24.43,304702.0,24.0606,24.0803,23.933,23.9821,304702.0
2015-09-09 14:30:00,24.44,24.5,24.37,24.46,169837.0,23.9919,24.0508,23.9232,24.0116,169837.0
2015-09-09 15:00:00,24.45,24.54,24.39,24.42,274726.0,24.0017,24.0901,23.9428,23.9723,274726.0
2015-09-09 15:30:00,24.42,24.45,24.29,24.36,607090.0,23.9723,24.0017,23.8447,23.9134,607090.0
2015-09-10 09:30:00,24.34,24.53,24.18,24.18,135837.0,23.8938,24.0803,23.7367,23.7367,135837.0
2015-09-10 10:00:00,24.19,24.43,24.1,24.42,240315.0,23.7465,23.9821,23.6582,23.9723,240315.0
2015-09-10 10:30:00,24.43,24.6,24.42,24.5,171625.0,23.9821,24.149,23.9723,24.0508,171625.0
2015-09-10 11:00:00,24.5,24.5,24.27,24.39,141615.0,24.0508,24.0508,23.825,23.9428,141615.0
2015-09-10 11:30:00,24.4,24.63,24.39,24.61,135565.0,23.9527,24.1784,23.9428,24.1588,135565.0
2015-09-10 12:00:00,24.61,24.65,24.56,24.59,126935.0,24.1588,24.1981,24.1097,24.1392,126935.0
2015-09-10 12:30:00,24.59,24.72,24.58,24.65,121794.0,24.1392,24.2668,24.1294,24.1981,121794.0
2015-09-10 13:00:00,24.65,24.78,24.61,24.77,161953.0,24.1981,24.3257,24.1588,24.3159,161953.0
2015-09-10 13:30:00,24.78,24.82,24.73,24.76,152418.0,24.3257,24.365,24.2766,24.3061,152418.0
2015-09-10 14:00:00,24.77,24.78,24.67,24.7,139691.0,24.3159,24.3257,24.2177,24.2472,139691.0
2015-09-10 14:30:00,24.7,24.7,24.59,24.59,166194.0,24.2472,24.2472,24.1392,24.1392,166194.0
2015-09-10 15:00:00,24.59,24.6,24.53,24.56,302711.0,24.1392,24.149,24.0803,24.1097,302711.0
2015-09-10 15:30:00,24.56,24.57,24.46,24.54,727297.0,24.1097,24.1195,24.0116,24.0901,727297.0
2015-09-11 09:30:00,24.29,24.46,24.16,24.3,177989.0,23.8447,24.0116,23.7171,23.8545,177989.0
2015-09-11 10:00:00,24.3,24.33,24.13,24.14,244211.0,23.8545,23.8839,23.6876,23.6974,244211.0
2015-09-11 10:30:00,24.14,24.19,24.06,24.1,206644.0,23.6974,23.7465,23.6189,23.6582,206644.0
2015-09-11 11:00:00,24.1,24.15,23.96,24.0,406268.0,23.6582,23.7072,23.5207,23.56,406268.0
2015-09-11 11:30:00,24.0,24.05,23.96,24.04,337259.0,23.56,23.6091,23.5207,23.5993,337259.0
2015-09-11 12:00:00,24.04,24.22,24.03,24.18,254316.0,23.5993,23.776,23.5894,23.7367,254316.0
2015-09-11 12:30:00,24.19,24.37,24.16,24.36,125911.0,23.7465,23.9232,23.7171,23.9134,125911.0
2015-09-11 13:00:00,24.37,24.39,24.35,24.39,76487.0,23.9232,23.9428,23.9036,23.9428,76487.0
2015-09-11 13:30:00,24.38,24.39,24.3,24.31,137656.0,23.933,23.9428,23.8545,23.8643,137656.0
2015-09-11 14:00:00,24.32,24.32,24.26,24.26,166009.0,23.8741,23.8741,23.8152,23.8152,166009.0
2015-09-11 14:30:00,24.27,24.33,24.26,24.3,221032.0,23.825,23.8839,23.8152,23.8545,221032.0
2015-09-11 15:00:00,24.3,24.41,24.3,24.38,228304.0,23.8545,23.9625,23.8545,23.933,228304.0
2015-09-11 15:30:00,24.38,24.4,24.33,24.39,408842.0,23.933,23.9527,23.8839,23.9428,408842.0
2015-09-14 09:30:00,24.24,24.28,24.02,24.16,183776.0,23.7956,23.8349,23.5796,23.7171,183776.0
2015-09-14 10:00:00,24.16,24.29,24.14,24.14,141521.0,23.7171,23.8447,23.6974,23.6974,141521.0
2015-09-14 10:30:00,24.14,24.25,24.12,24.23,177803.0,23.6974,23.8054,23.6778,23.7858,177803.0
2015-09-14 11:00:00,24.24,24.31,24.17,24.18,128234.0,23.7956,23.8643,23.7269,23.7367,128234.0
2015-09-14 11:30:00,24.17,24.18,24.09,24.16,119858.0,23.7269,23.7367,23.6483,23.7171,119858.0
2015-09-14 12:00:00,24.15,24.23,24.13,24.23,87984.0,23.7072,23.7858,23.6876,23.7858,87984.0
2015-09-14 12:30:00,24.23,24.26,24.17,24.24,108889.0,23.7858,23.8152,23.7269,23.7956,108889.0
2015-09-14 13:00:00,24.24,24.24,24.17,24.22,100277.0,23.7956,23.7956,23.7269,23.776,100277.0
2015-09-14 13:30:00,24.21,24.3,24.2,24.29,99516.0,23.7661,23.8545,23.7563,23.8447,99516.0
2015-09-14 14:00:00,24.29,24.29,24.21,24.21,143559.0,23.8447,23.8447,23.7661,23.7661,143559.0
2015-09-14 14:30:00,24.21,24.23,24.14,24.19,159209.0,23.7661,23.7858,23.6974,23.7465,159209.0
2015-09-14 15:00:00,24.19,24.24,24.15,24.19,136893.0,23.7465,23.7956,23.7072,23.7465,136893.0
2015-09-14 15:30:00,24.2,24.22,24.14,24.22,438150.0,23.7563,23.776,23.6974,23.776,438150.0
2015-09-15 09:30:00,24.29,24.61,24.24,24.61,102185.0,23.8447,24.1588,23.7956,24.1588,102185.0
2015-09-15 10:00:00,24.61,24.64,24.43,24.43,120453.0,24.1588,24.1883,23.9821,23.9821,120453.0
2015-09-15 10:30:00,24.44,24.63,24.43,24.54,126772.0,23.9919,24.1784,23.9821,24.0901,126772.0
2015-09-15 11:00:00,24.55,24.56,24.45,24.46,146707.0,24.0999,24.1097,24.0017,24.0116,146707.0
2015-09-15 11:30:00,24.45,24.5,24.41,24.48,96725.0,24.0017,24.0508,23.9625,24.0312,96725.0
2015-09-15 12:00:00,24.48,24.61,24.48,24.58,105334.0,24.0312,24.1588,24.0312,24.1294,105334.0
2015-09-15 12:30:00,24.59,24.61,24.49,24.54,151068.0,24.1392,24.1588,24.041,24.0901,151068.0
2015-09-15 13:00:00,24.54,24.65,24.51,24.63,144245.0,24.0901,24.1981,24.0606,24.1784,144245.0
2015-09-15 13:30:00,24.64,24.69,24.58,24.58,159051.0,24.1883,24.2373,24.1294,24.1294,159051.0
2015-09-15 14:00:00,24.58,24.67,24.58,24.61,105460.0,24.1294,24.2177,24.1294,24.1588,105460.0
2015-09-15 14:30:00,24.61,24.65,24.58,24.64,128818.0,24.1588,24.1981,24.1294,24.1883,128818.0
2015-09-15 15:00:00,24.65,24.74,24.65,24.72,184002.0,24.1981,24.2864,24.1981,24.2668,184002.0
2015-09-15 15:30:00,24.73,24.74,24.58,24.62,442577.0,24.2766,24.2864,24.1294,24.1686,442577.0
2015-09-16 09:30:00,24.61,24.93,24.57,24.74,109455.0,24.1588,24.4729,24.1195,24.2864,109455.0
2015-09-16 10:00:00,24.75,24.87,24.74,24.86,178292.0,24.2962,24.414,24.2864,24.4042,178292.0
2015-09-16 10:30:00,24.85,24.95,24.74,24.92,135780.0,24.3944,24.4926,24.2864,24.4631,135780.0
2015-09-16 11:00:00,24.92,24.96,24.9,24.93,160019.0,24.4631,24.5024,24.4435,24.4729,160019.0
2015-09-16 11:30:00,24.94,24.94,24.79,24.88,211539.0,24.4828,24.4828,24.3355,24.4239,211539.0
2015-09-16 12:00:00,24.88,24.96,24.87,24.96,161523.0,24.4239,24.5024,24.414,24.5024,161523.0
2015-09-16 12:30:00,24.96,24.99,24.95,24.98,74981.0,24.5024,24.5318,24.4926,24.522,74981.0
2015-09-16 13:00:00,24.98,24.98,24.88,24.89,62968.0,24.522,24.522,24.4239,24.4337,62968.0
2015-09-16 13:30:00,24.88,24.91,24.82,24.88,100023.0,24.4239,24.4533,24.365,24.4239,100023.0
2015-09-16 14:00:00,24.88,24.9,24.8,24.8,81481.0,24.4239,24.4435,24.3453,24.3453,81481.0
2015-09-16 14:30:00,24.81,24.95,24.79,24.92,129807.0,24.3551,24.4926,24.3355,24.4631,129807.0
2015-09-16 15:00:00,24.93,25.0,24.89,24.98,184861.0,24.4729,24.5417,24.4337,24.522,184861.0
2015-09-16 15:30:00,24.98,24.99,24.92,24.93,321401.0,24.522,24.5318,24.4631,24.4729,321401.0
2015-09-17 09:30:00,24.89,25.04,24.83,24.97,191252.0,24.4337,24.5809,24.3748,24.5122,191252.0
2015-09-17 10:00:00,24.98,25.01,24.87,24.95,204461.0,24.522,24.5515,24.414,24.4926,204461.0
2015-09-17 10:30:00,24.95,24.97,24.88,24.92,98204.0,24.4926,24.5122,24.4239,24.4631,98204.0
2015-09-17 11:00:00,24.93,24.98,24.92,24.96,98885.0,24.4729,24.522,24.4631,24.5024,98885.0
2015-09-17 11:30:00,24.97,24.98,24.91,24.97,106939.0,24.5122,24.522,24.4533,24.5122,106939.0
2015-09-17 12:00:00,24.98,25.0,24.94,24.96,87759.0,24.522,24.5417,24.4828,24.5024,87759.0
2015-09-17 12:30:00,24.97,24.98,24.92,24.96,83627.0,24.5122,24.522,24.4631,24.5024,83627.0
2015-09-17 13:00:00,24.97,25.03,24.94,24.98,237771.0,24.5122,24.5711,24.4828,24.522,237771.0
2015-09-17 13:30:00,24.99,25.01,24.95,24.99,210350.0,24.5318,24.5515,24.4926,24.5318,210350.0
2015-09-17 14:00:00,25.01,25.1,24.79,24.89,479068.0,24.5515,24.6398,24.3355,24.4337,479068.0
2015-09-17 14:30:00,24.89,25.19,24.89,25.04,206581.0,24.4337,24.7282,24.4337,24.5809,206581.0
2015-09-17 15:00:00,25.05,25.08,24.65,24.84,387998.0,24.5907,24.6202,24.1981,24.3846,387998.0
2015-09-17 15:30:00,24.83,24.9,24.68,24.74,549586.0,24.3748,24.4435,24.2275,24.2864,549586.0
2015-09-18 09:30:00,24.37,24.62,24.3,24.58,530822.0,23.9232,24.1686,23.8545,24.1294,530822.0
2015-09-18 10:00:00,24.57,24.76,24.49,24.69,285727.0,24.1195,24.3061,24.041,24.2373,285727.0
2015-09-18 10:30:00,24.69,24.7,24.51,24.61,228587.0,24.2373,24.2472,24.0606,24.1588,228587.0
2015-09-18 11:00:00,24.61,24.64,24.37,24.38,283928.0,24.1588,24.1883,23.9232,23.933,283928.0
2015-09-18 11:30:00,24.38,24.65,24.35,24.64,219104.0,23.933,24.1981,23.9036,24.1883,219104.0
2015-09-18 12:00:00,24.64,24.67,24.5,24.54,175316.0,24.1883,24.2177,24.0508,24.0901,175316.0
2015-09-18 12:30:00,24.54,24.61,24.49,24.61,169821.0,24.0901,24.1588,24.041,24.1588,169821.0
2015-09-18 13:00:00,24.6,24.68,24.57,24.62,182807.0,24.149,24.2275,24.1195,24.1686,182807.0
2015-09-18 13:30:00,24.62,24.64,24.48,24.53,350522.0,24.1686,24.1883,24.0312,24.0803,350522.0
2015-09-18 14:00:00,24.54,24.59,24.52,24.59,293213.0,24.0901,24.1392,24.0705,24.1392,293213.0
2015-09-18 14:30:00,24.59,24.63,24.49,24.54,266613.0,24.1392,24.1784,24.041,24.0901,266613.0
2015-09-18 15:00:00,24.55,24.58,24.53,24.53,410166.0,24.0999,24.1294,24.0803,24.0803,410166.0
2015-09-18 15:30:00,24.54,24.57,24.47,24.56,735728.0,24.0901,24.1195,24.0214,24.1097,735728.0
2015-09-21 09:30:00,24.76,24.99,24.64,24.85,242487.0,24.3061,24.5318,24.1883,24.3944,242487.0
2015-09-21 10:00:00,24.85,25.02,24.79,25.0,174791.0,24.3944,24.5613,24.3355,24.5417,174791.0
2015-09-21 10:30:00,25.0,25.15,24.99,25.1,325561.0,24.5417,24.6889,24.5318,24.6398,325561.0
2015-09-21 11:00:00,25.11,25.2,25.11,25.16,174719.0,24.6496,24.738,24.6496,24.6987,174719.0
2015-09-21 11:30:00,25.16,25.16,24.96,24.98,166233.0,24.6987,24.6987,24.5024,24.522,166233.0
2015-09-21 12:00:00,24.98,24.98,24.87,24.94,130881.0,24.522,24.522,24.414,24.4828,130881.0
2015-09-21 12:30:00,24.94,24.99,24.85,24.89,124999.0,24.4828,24.5318,24.3944,24.4337,124999.0
2015-09-21 13:00:00,24.89,24.99,24.88,24.94,126972.0,24.4337,24.5318,24.4239,24.4828,126972.0
2015-09-21 13:30:00,24.93,24.98,24.88,24.91,125549.0,24.4729,24.522,24.4239,24.4533,125549.0
2015-09-21 14:00:00,24.91,24.93,24.81,24.88,126433.0,24.4533,24.4729,24.3551,24.4239,126433.0
2015-09-21 14:30:00,24.88,25.0,24.85,24.97,128409.0,24.4239,24.5417,24.3944,24.5122,128409.0
2015-09-21 15:00:00,24.97,24.99,24.94,24.96,165249.0,24.5122,24.5318,24.4828,24.5024,165249.0
2015-09-21 15:30:00,24.96,24.98,24.87,24.91,309411.0,24.5024,24.522,24.414,24.4533,309411.0
2015-09-22 09:30:00,24.53,24.74,24.39,24.71,207309.0,24.0803,24.2864,23.9428,24.257,207309.0
2015-09-22 10:00:00,24.72,24.83,24.46,24.49,261780.0,24.2668,24.3748,24.0116,24.041,261780.0
2015-09-22 10:30:00,24.48,24.5,24.37,24.5,239428.0,24.0312,24.0508,23.9232,24.0508,239428.0
2015-09-22 11:00:00,24.5,24.53,24.42,24.49,180519.0,24.0508,24.0803,23.9723,24.041,180519.0
2015-09-22 11:30:00,24.48,24.57,24.48,24.53,208317.0,24.0312,24.1195,24.0312,24.0803,208317.0
2015-09-22 12:00:00,24.53,24.55,24.44,24.5,205239.0,24.0803,24.0999,23.9919,24.0508,205239.0
2015-09-22 12:30:00,24.51,24.52,24.39,24.41,110303.0,24.0606,24.0705,23.9428,23.9625,110303.0
2015-09-22 13:00:00,24.4,24.48,24.35,24.36,119174.0,23.9527,24.0312,23.9036,23.9134,119174.0
2015-09-22 13:30:00,24.36,24.47,24.36,24.46,130076.0,23.9134,24.0214,23.9134,24.0116,130076.0
2015-09-22 14:00:00,24.46,24.47,24.41,24.44,110277.0,24.0116,24.0214,23.9625,23.9919,110277.0
2015-09-22 14:30:00,24.44,24.48,24.35,24.39,151290.0,23.9919,24.0312,23.9036,23.9428,151290.0
2015-09-22 15:00:00,24.39,24.44,24.34,24.43,173717.0,23.9428,23.9919,23.8938,23.9821,173717.0
2015-09-22 15:30:00,24.44,24.51,24.42,24.46,265705.0,23.9919,24.0606,23.9723,24.0116,265705.0
2015-09-23 09:30:00,24.5,24.64,24.41,24.55,147453.0,24.0508,24.1883,23.9625,24.0999,147453.0
2015-09-23 10:00:00,24.55,24.6,24.37,24.43,139944.0,24.0999,24.149,23.9232,23.9821,139944.0
2015-09-23 10:30:00,24.43,24.52,24.42,24.47,140005.0,23.9821,24.0705,23.9723,24.0214,140005.0
2015-09-23 11:00:00,24.48,24.48,24.23,24.27,122380.0,24.0312,24.0312,23.7858,23.825,122380.0
2015-09-23 11:30:00,24.27,24.27,24.08,24.13,146935.0,23.825,23.825,23.6385,23.6876,146935.0
2015-09-23 12:00:00,24.13,24.16,24.06,24.13,169773.0,23.6876,23.7171,23.6189,23.6876,169773.0
2015-09-23 12:30:00,24.13,24.13,23.95,23.96,182700.0,23.6876,23.6876,23.5109,23.5207,182700.0
2015-09-23 13:00:00,23.95,23.99,23.74,23.83,326661.0,23.5109,23.5502,23.3048,23.3931,326661.0
2015-09-23 13:30:00,23.83,23.93,23.76,23.85,167150.0,23.3931,23.4913,23.3244,23.4127,167150.0
2015-09-23 14:00:00,23.86,23.9,23.58,23.61,469876.0,23.4226,23.4618,23.1477,23.1771,469876.0
2015-09-23 14:30:00,23.61,23.68,23.53,23.63,320300.0,23.1771,23.2459,23.0986,23.1968,320300.0
2015-09-23 15:00:00,23.64,23.7,23.61,23.68,182830.0,23.2066,23.2655,23.1771,23.2459,182830.0
2015-09-23 15:30:00,23.68,23.75,23.67,23.73,422389.0,23.2459,23.3146,23.236,23.2949,422389.0
2015-09-24 09:30:00,23.5,23.56,23.36,23.56,343978.0,23.0692,23.1281,22.9317,23.1281,343978.0
2015-09-24 10:00:00,23.56,23.76,23.55,23.7,344385.0,23.1281,23.3244,23.1182,23.2655,344385.0
2015-09-24 10:30:00,23.7,23.77,23.57,23.62,188254.0,23.2655,23.3342,23.1379,23.187,188254.0
2015-09-24 11:00:00,23.61,23.71,23.55,23.67,210320.0,23.1771,23.2753,23.1182,23.236,210320.0
2015-09-24 11:30:00,23.68,23.76,23.68,23.74,161746.0,23.2459,23.3244,23.2459,23.3048,161746.0
2015-09-24 12:00:00,23.74,23.75,23.65,23.68,130908.0,23.3048,23.3146,23.2164,23.2459,130908.0
2015-09-24 12:30:00,23.69,23.77,23.65,23.7,195559.0,23.2557,23.3342,23.2164,23.2655,195559.0
2015-09-24 13:00:00,23.69,23.76,23.68,23.75,161295.0,23.2557,23.3244,23.2459,23.3146,161295.0
2015-09-24 13:30:00,23.75,23.77,23.69,23.74,185940.0,23.3146,23.3342,23.2557,23.3048,185940.0
2015-09-24 14:00:00,23.74,24.0,23.73,23.99,178253.0,23.3048,23.56,23.2949,23.5502,178253.0
2015-09-24 14:30:00,23.99,24.14,23.91,24.1,190644.0,23.5502,23.6974,23.4716,23.6582,190644.0
2015-09-24 15:00:00,24.09,24.21,23.95,24.18,289110.0,23.6483,23.7661,23.5109,23.7367,289110.0
2015-09-24 15:30:00,24.18,24.2,24.06,24.1,460821.0,23.7367,23.7563,23.6189,23.6582,460821.0
2015-09-25 09:30:00,24.32,24.44,24.25,24.35,173716.0,23.8741,23.9919,23.8054,23.9036,173716.0
2015-09-25 10:00:00,24.36,24.38,24.08,24.09,221373.0,23.9134,23.933,23.6385,23.6483,221373.0
2015-09-25 10:30:00,24.09,24.14,24.05,24.12,211922.0,23.6483,23.6974,23.6091,23.6778,211922.0
2015-09-25 11:00:00,24.12,24.19,24.08,24.19,121940.0,23.6778,23.7465,23.6385,23.7465,121940.0
2015-09-25 11:30:00,24.19,24.24,24.12,24.23,120481.0,23.7465,23.7956,23.6778,23.7858,120481.0
2015-09-25 12:00:00,24.23,24.32,24.2,24.27,131123.0,23.7858,23.8741,23.7563,23.825,131123.0
2015-09-25 12:30:00,24.28,24.39,24.27,24.36,98003.0,23.8349,23.9428,23.825,23.9134,98003.0
2015-09-25 13:00:00,24.36,24.47,24.36,24.43,101504.0,23.9134,24.0214,23.9134,23.9821,101504.0
2015-09-25 13:30:00,24.43,24.54,24.4,24.53,111201.0,23.9821,24.0901,23.9527,24.0803,111201.0
2015-09-25 14:00:00,24.53,24.58,24.41,24.44,140524.0,24.0803,24.1294,23.9625,23.9919,140524.0
2015-09-25 14:30:00,24.44,24.46,24.28,24.38,194719.0,23.9919,24.0116,23.8349,23.933,194719.0
2015-09-25 15:00:00,24.39,24.41,24.25,24.39,241072.0,23.9428,23.9625,23.8054,23.9428,241072.0
2015-09-25 15:30:00,24.39,24.46,24.34,24.38,420714.0,23.9428,24.0116,23.8938,23.933,420714.0
2015-09-28 09:30:00,24.14,24.19,23.88,23.98,196730.0,23.6974,23.7465,23.4422,23.5404,196730.0
2015-09-28 10:00:00,23.98,23.98,23.75,23.8,199430.0,23.5404,23.5404,23.3146,23.3637,199430.0
2015-09-28 10:30:00,23.8,23.96,23.76,23.95,269139.0,23.3637,23.5207,23.3244,23.5109,269139.0
2015-09-28 11:00:00,23.95,23.95,23.79,23.81,223778.0,23.5109,23.5109,23.3538,23.3735,223778.0
2015-09-28 11:30:00,23.81,23.92,23.79,23.89,151298.0,23.3735,23.4815,23.3538,23.452,151298.0
2015-09-28 12:00:00,23.88,23.9,23.79,23.8,206119.0,23.4422,23.4618,23.3538,23.3637,206119.0
2015-09-28 12:30:00,23.8,23.8,23.69,23.76,190955.0,23.3637,23.3637,23.2557,23.3244,190955.0
2015-09-28 13:00:00,23.76,23.81,23.7,23.71,109562.0,23.3244,23.3735,23.2655,23.2753,109562.0
2015-09-28 13:30:00,23.72,23.91,23.71,23.88,184222.0,23.2851,23.4716,23.2753,23.4422,184222.0
2015-09-28 14:00:00,23.88,23.89,23.69,23.74,136586.0,23.4422,23.452,23.2557,23.3048,136586.0
2015-09-28 14:30:00,23.74,23.79,23.64,23.66,127667.0,23.3048,23.3538,23.2066,23.2262,127667.0
2015-09-28 15:00:00,23.66,23.72,23.58,23.68,178079.0,23.2262,23.2851,23.1477,23.2459,178079.0
2015-09-28 15:30:00,23.68,23.75,23.59,23.6,571332.0,23.2459,23.3146,23.1575,23.1673,571332.0
2015-09-29 09:30:00,23.65,23.68,23.38,23.5,250589.0,23.2164,23.2459,22.9514,23.0692,250589.0
2015-09-29 10:00:00,23.5,23.64,23.41,23.59,360517.0,23.0692,23.2066,22.9808,23.1575,360517.0
2015-09-29 10:30:00,23.6,23.62,23.21,23.38,424475.0,23.1673,23.187,22.7845,22.9514,424475.0
2015-09-29 11:00:00,23.38,23.56,23.38,23.5,253474.0,22.9514,23.1281,22.9514,23.0692,253474.0
2015-09-29 11:30:00,23.5,23.64,23.46,23.62,215484.0,23.0692,23.2066,23.0299,23.187,215484.0
2015-09-29 12:00:00,23.61,23.84,23.6,23.84,129254.0,23.1771,23.4029,23.1673,23.4029,129254.0
2015-09-29 12:30:00,23.84,23.88,23.75,23.75,90114.0,23.4029,23.4422,23.3146,23.3146,90114.0
2015-09-29 13:00:00,23.75,23.85,23.74,23.83,91010.0,23.3146,23.4127,23.3048,23.3931,91010.0
2015-09-29 13:30:00,23.84,23.91,23.79,23.86,158063.0,23.4029,23.4716,23.3538,23.4226,158063.0
2015-09-29 14:00:00,23.87,23.94,23.82,23.89,213891.0,23.4324,23.5011,23.3833,23.452,213891.0
2015-09-29 14:30:00,23.88,23.9,23.8,23.86,195035.0,23.4422,23.4618,23.3637,23.4226,195035.0
2015-09-29 15:00:00,23.86,23.9,23.79,23.79,321873.0,23.4226,23.4618,23.3538,23.3538,321873.0
2015-09-29 15:30:00,23.8,23.9,23.77,23.86,684271.0,23.3637,23.4618,23.3342,23.4226,684271.0
2015-09-30 09:30:00,24.12,24.49,24.07,24.41,253261.0,23.6778,24.041,23.6287,23.9625,253261.0
2015-09-30 10:00:00,24.41,24.57,24.31,24.43,257483.0,23.9625,24.1195,23.8643,23.9821,257483.0
2015-09-30 10:30:00,24.42,24.42,24.18,24.19,252043.0,23.9723,23.9723,23.7367,23.7465,252043.0
2015-09-30 11:00:00,24.19,24.41,24.15,24.38,255569.0,23.7465,23.9625,23.7072,23.933,255569.0
2015-09-30 11:30:00,24.37,24.38,24.16,24.2,201342.0,23.9232,23.933,23.7171,23.7563,201342.0
2015-09-30 12:00:00,24.2,24.24,24.0,24.14,214376.0,23.7563,23.7956,23.56,23.6974,214376.0
2015-09-30 12:30:00,24.15,24.17,23.94,23.99,153295.0,23.7072,23.7269,23.5011,23.5502,153295.0
2015-09-30 13:00:00,24.0,24.02,23.88,23.89,176742.0,23.56,23.5796,23.4422,23.452,176742.0
2015-09-30 13:30:00,23.9,24.09,23.89,24.08,230605.0,23.4618,23.6483,23.452,23.6385,230605.0
2015-09-30 14:00:00,24.08,24.1,24.0,24.09,253613.0,23.6385,23.6582,23.56,23.6483,253613.0
2015-09-30 14:30:00,24.1,24.19,24.03,24.16,245548.0,23.6582,23.7465,23.5894,23.7171,245548.0
2015-09-30 15:00:00,24.16,24.2,24.09,24.17,337851.0,23.7171,23.7563,23.6483,23.7269,337851.0
2015-09-30 15:30:00,24.16,24.25,24.16,24.21,613884.0,23.7171,23.8054,23.7171,23.7661,613884.0
2015-10-01 09:30:00,24.29,24.73,24.2,24.5,315080.0,23.8447,24.2766,23.7563,24.0508,315080.0
2015-10-01 10:00:00,24.5,24.8,24.41,24.77,264699.0,24.0508,24.3453,23.9625,24.3159,264699.0
2015-10-01 10:30:00,24.77,24.77,24.48,24.51,201963.0,24.3159,24.3159,24.0312,24.0606,201963.0
2015-10-01 11:00:00,24.51,24.6,24.44,24.56,232091.0,24.0606,24.149,23.9919,24.1097,232091.0
2015-10-01 11:30:00,24.56,24.59,24.36,24.39,220054.0,24.1097,24.1392,23.9134,23.9428,220054.0
2015-10-01 12:00:00,24.39,24.58,24.31,24.54,233732.0,23.9428,24.1294,23.8643,24.0901,233732.0
2015-10-01 12:30:00,24.54,24.58,24.44,24.46,210147.0,24.0901,24.1294,23.9919,24.0116,210147.0
2015-10-01 13:00:00,24.46,24.48,24.36,24.41,133273.0,24.0116,24.0312,23.9134,23.9625,133273.0
2015-10-01 13:30:00,24.42,24.61,24.41,24.6,148154.0,23.9723,24.1588,23.9625,24.149,148154.0
2015-10-01 14:00:00,24.6,24.67,24.55,24.59,307360.0,24.149,24.2177,24.0999,24.1392,307360.0
2015-10-01 14:30:00,24.6,24.63,24.49,24.58,239568.0,24.149,24.1784,24.041,24.1294,239568.0
2015-10-01 15:00:00,24.58,24.68,24.56,24.61,300709.0,24.1294,24.2275,24.1097,24.1588,300709.0
2015-10-01 15:30:00,24.61,24.71,24.54,24.7,506544.0,24.1588,24.257,24.0901,24.2472,506544.0
2015-10-02 09:30:00,23.84,24.29,23.45,23.86,446520.0,23.4029,23.8447,23.0201,23.4226,446520.0
2015-10-02 10:00:00,23.85,23.93,23.65,23.66,294044.0,23.4127,23.4913,23.2164,23.2262,294044.0
2015-10-02 10:30:00,23.65,23.66,23.45,23.51,314851.0,23.2164,23.2262,23.0201,23.079,314851.0
2015-10-02 11:00:00,23.51,23.91,23.51,23.86,443227.0,23.079,23.4716,23.079,23.4226,443227.0
2015-10-02 11:30:00,23.86,24.04,23.83,24.01,223900.0,23.4226,23.5993,23.3931,23.5698,223900.0
2015-10-02 12:00:00,24.01,24.25,24.01,24.14,236932.0,23.5698,23.8054,23.5698,23.6974,236932.0
2015-10-02 12:30:00,24.15,24.22,24.03,24.22,248680.0,23.7072,23.776,23.5894,23.776,248680.0
2015-10-02 13:00:00,24.22,24.39,24.22,24.27,154689.0,23.776,23.9428,23.776,23.825,154689.0
2015-10-02 13:30:00,24.26,24.38,24.21,24.35,158336.0,23.8152,23.933,23.7661,23.9036,158336.0
2015-10-02 14:00:00,24.35,24.57,24.32,24.55,186980.0,23.9036,24.1195,23.8741,24.0999,186980.0
2015-10-02 14:30:00,24.55,24.59,24.49,24.51,179353.0,24.0999,24.1392,24.041,24.0606,179353.0
2015-10-02 15:00:00,24.52,24.74,24.49,24.72,322527.0,24.0705,24.2864,24.041,24.2668,322527.0
2015-10-02 15:30:00,24.72,24.78,24.69,24.76,504812.0,24.2668,24.3257,24.2373,24.3061,504812.0
2015-10-05 09:30:00,25.0,25.4,24.79,25.24,234468.0,24.5417,24.9343,24.3355,24.7773,234468.0
2015-10-05 10:00:00,25.24,25.3,25.15,25.24,368436.0,24.7773,24.8362,24.6889,24.7773,368436.0
2015-10-05 10:30:00,25.25,25.3,25.11,25.24,279423.0,24.7871,24.8362,24.6496,24.7773,279423.0
2015-10-05 11:00:00,25.25,25.42,25.24,25.39,288356.0,24.7871,24.954,24.7773,24.9245,288356.0
2015-10-05 11:30:00,25.38,25.43,25.22,25.25,293074.0,24.9147,24.9638,24.7576,24.7871,293074.0
2015-10-05 12:00:00,25.24,25.31,25.2,25.23,203654.0,24.7773,24.846,24.738,24.7674,203654.0
2015-10-05 12:30:00,25.22,25.32,25.21,25.22,190226.0,24.7576,24.8558,24.7478,24.7576,190226.0
2015-10-05 13:00:00,25.23,25.31,25.16,25.27,149549.0,24.7674,24.846,24.6987,24.8067,149549.0
2015-10-05 13:30:00,25.26,25.38,25.23,25.38,137683.0,24.7969,24.9147,24.7674,24.9147,137683.0
2015-10-05 14:00:00,25.38,25.43,25.3,25.42,145540.0,24.9147,24.9638,24.8362,24.954,145540.0
2015-10-05 14:30:00,25.42,25.44,25.37,25.41,148008.0,24.954,24.9736,24.9049,24.9441,148008.0
2015-10-05 15:00:00,25.4,25.58,25.4,25.58,327362.0,24.9343,25.111,24.9343,25.111,327362.0
2015-10-05 15:30:00,25.57,25.66,25.56,25.56,464050.0,25.1012,25.1896,25.0914,25.0914,464050.0
2015-10-06 09:30:00,25.61,26.05,25.48,25.85,232693.0,25.1405,25.5724,25.0129,25.3761,232693.0
2015-10-06 10:00:00,25.85,25.87,25.58,25.72,188928.0,25.3761,25.3957,25.111,25.2485,188928.0
2015-10-06 10:30:00,25.73,25.87,25.66,25.7,189149.0,25.2583,25.3957,25.1896,25.2288,189149.0
2015-10-06 11:00:00,25.71,25.93,25.7,25.92,216971.0,25.2386,25.4546,25.2288,25.4448,216971.0
2015-10-06 11:30:00,25.93,25.95,25.69,25.73,158666.0,25.4546,25.4742,25.219,25.2583,158666.0
2015-10-06 12:00:00,25.74,25.85,25.71,25.76,100132.0,25.2681,25.3761,25.2386,25.2877,100132.0
2015-10-06 12:30:00,25.75,25.8,25.69,25.8,106340.0,25.2779,25.327,25.219,25.327,106340.0
2015-10-06 13:00:00,25.8,25.83,25.72,25.73,138197.0,25.327,25.3564,25.2485,25.2583,138197.0
2015-10-06 13:30:00,25.73,25.73,25.53,25.55,158466.0,25.2583,25.2583,25.0619,25.0816,158466.0
2015-10-06 14:00:00,25.55,25.77,25.54,25.77,118182.0,25.0816,25.2975,25.0718,25.2975,118182.0
2015-10-06 14:30:00,25.77,25.8,25.65,25.7,155797.0,25.2975,25.327,25.1797,25.2288,155797.0
2015-10-06 15:00:00,25.69,25.72,25.64,25.68,204609.0,25.219,25.2485,25.1699,25.2092,204609.0
2015-10-06 15:30:00,25.68,25.74,25.62,25.63,359151.0,25.2092,25.2681,25.1503,25.1601,359151.0
2015-10-07 09:30:00,25.84,26.36,25.76,26.2,140528.0,25.3663,25.8767,25.2877,25.7197,140528.0
2015-10-07 10:00:00,26.22,26.43,26.1,26.36,157677.0,25.7393,25.9454,25.6215,25.8767,157677.0
2015-10-07 10:30:00,26.36,26.36,25.98,26.13,194104.0,25.8767,25.8767,25.5037,25.6509,194104.0
2015-10-07 11:00:00,26.14,26.14,25.79,25.87,187094.0,25.6608,25.6608,25.3172,25.3957,187094.0
2015-10-07 11:30:00,25.87,26.13,25.83,26.09,139689.0,25.3957,25.6509,25.3564,25.6117,139689.0
2015-10-07 12:00:00,26.09,26.13,25.93,25.97,212116.0,25.6117,25.6509,25.4546,25.4939,212116.0
2015-10-07 12:30:00,25.98,26.14,25.97,26.07,176510.0,25.5037,25.6608,25.4939,25.592,176510.0
2015-10-07 13:00:00,26.07,26.22,26.05,26.2,128825.0,25.592,25.7393,25.5724,25.7197,128825.0
2015-10-07 13:30:00,26.2,26.38,26.2,26.33,200696.0,25.7197,25.8964,25.7197,25.8473,200696.0
2015-10-07 14:00:00,26.33,26.4,26.23,26.28,140976.0,25.8473,25.916,25.7491,25.7982,140976.0
2015-10-07 14:30:00,26.28,26.31,26.16,26.25,319228.0,25.7982,25.8276,25.6804,25.7687,319228.0
2015-10-07 15:00:00,26.25,26.29,26.1,26.1,370708.0,25.7687,25.808,25.6215,25.6215,370708.0
2015-10-07 15:30:00,26.11,26.22,26.07,26.18,1080367.0,25.6313,25.7393,25.592,25.7,1080367.0
2015-10-08 09:30:00,26.1,26.52,25.99,26.4,128412.0,25.6215,26.0338,25.5135,25.916,128412.0
2015-10-08 10:00:00,26.4,26.48,26.23,26.23,98962.0,25.916,25.9945,25.7491,25.7491,98962.0
2015-10-08 10:30:00,26.23,26.43,26.23,26.39,313963.0,25.7491,25.9454,25.7491,25.9062,313963.0
2015-10-08 11:00:00,26.39,26.46,26.31,26.46,85994.0,25.9062,25.9749,25.8276,25.9749,85994.0
2015-10-08 11:30:00,26.47,26.55,26.44,26.54,101010.0,25.9847,26.0632,25.9553,26.0534,101010.0
2015-10-08 12:00:00,26.54,26.63,26.54,26.58,76067.0,26.0534,26.1418,26.0534,26.0927,76067.0
2015-10-08 12:30:00,26.58,26.68,26.56,26.6,81471.0,26.0927,26.1909,26.0731,26.1123,81471.0
2015-10-08 13:00:00,26.6,26.63,26.51,26.54,83189.0,26.1123,26.1418,26.024,26.0534,83189.0
2015-10-08 13:30:00,26.54,26.55,26.5,26.5,156116.0,26.0534,26.0632,26.0142,26.0142,156116.0
2015-10-08 14:00:00,26.5,26.64,26.5,26.63,146163.0,26.0142,26.1516,26.0142,26.1418,146163.0
2015-10-08 14:30:00,26.63,26.75,26.63,26.71,187200.0,26.1418,26.2596,26.1418,26.2203,187200.0
2015-10-08 15:00:00,26.7,26.82,26.69,26.75,206431.0,26.2105,26.3283,26.2007,26.2596,206431.0
2015-10-08 15:30:00,26.75,26.81,26.74,26.77,489978.0,26.2596,26.3185,26.2498,26.2792,489978.0
2015-10-09 09:30:00,26.87,27.05,26.7,26.83,121553.0,26.3774,26.5541,26.2105,26.3381,121553.0
2015-10-09 10:00:00,26.85,26.88,26.52,26.71,128980.0,26.3577,26.3872,26.0338,26.2203,128980.0
2015-10-09 10:30:00,26.71,26.86,26.66,26.86,231398.0,26.2203,26.3676,26.1712,26.3676,231398.0
2015-10-09 11:00:00,26.86,26.86,26.72,26.85,167838.0,26.3676,26.3676,26.2301,26.3577,167838.0
2015-10-09 11:30:00,26.84,26.9,26.78,26.8,100398.0,26.3479,26.4068,26.289,26.3087,100398.0
2015-10-09 12:00:00,26.8,26.82,26.64,26.67,88266.0,26.3087,26.3283,26.1516,26.181,88266.0
2015-10-09 12:30:00,26.67,26.67,26.6,26.64,68431.0,26.181,26.181,26.1123,26.1516,68431.0
2015-10-09 13:00:00,26.64,26.67,26.54,26.58,72230.0,26.1516,26.181,26.0534,26.0927,72230.0
2015-10-09 13:30:00,26.57,26.6,26.52,26.53,120859.0,26.0829,26.1123,26.0338,26.0436,120859.0
2015-10-09 14:00:00,26.53,26.56,26.44,26.55,139907.0,26.0436,26.0731,25.9553,26.0632,139907.0
2015-10-09 14:30:00,26.55,26.56,26.48,26.49,115558.0,26.0632,26.0731,25.9945,26.0043,115558.0
2015-10-09 15:00:00,26.49,26.5,26.4,26.41,156177.0,26.0043,26.0142,25.916,25.9258,156177.0
2015-10-09 15:30:00,26.41,26.52,26.41,26.5,391334.0,25.9258,26.0338,25.9258,26.0142,391334.0
2015-10-12 09:30:00,26.53,26.63,26.27,26.36,102902.0,26.0436,26.1418,25.7884,25.8767,102902.0
2015-10-12 10:00:00,26.34,26.38,26.12,26.19,96008.0,25.8571,25.8964,25.6411,25.7098,96008.0
2015-10-12 10:30:00,26.19,26.29,26.11,26.13,105910.0,25.7098,25.808,25.6313,25.6509,105910.0
2015-10-12 11:00:00,26.13,26.26,26.12,26.15,85236.0,25.6509,25.7786,25.6411,25.6706,85236.0
2015-10-12 11:30:00,26.15,26.27,26.15,26.16,110403.0,25.6706,25.7884,25.6706,25.6804,110403.0
2015-10-12 12:00:00,26.16,26.22,26.12,26.17,88433.0,25.6804,25.7393,25.6411,25.6902,88433.0
2015-10-12 12:30:00,26.17,26.23,26.12,26.15,118228.0,25.6902,25.7491,25.6411,25.6706,118228.0
2015-10-12 13:00:00,26.15,26.2,26.11,26.16,84744.0,25.6706,25.7197,25.6313,25.6804,84744.0
2015-10-12 13:30:00,26.16,26.3,26.16,26.25,83888.0,25.6804,25.8178,25.6804,25.7687,83888.0
2015-10-12 14:00:00,26.25,26.27,26.21,26.22,98198.0,25.7687,25.7884,25.7295,25.7393,98198.0
2015-10-12 14:30:00,26.22,26.25,26.19,26.23,77909.0,25.7393,25.7687,25.7098,25.7491,77909.0
2015-10-12 15:00:00,26.23,26.29,26.22,26.26,104646.0,25.7491,25.808,25.7393,25.7786,104646.0
2015-10-12 15:30:00,26.27,26.31,26.24,26.27,232698.0,25.7884,25.8276,25.7589,25.7884,232698.0
2015-10-13 09:30:00,26.07,26.27,25.95,26.11,546470.0,25.592,25.7884,25.4742,25.6313,546470.0
2015-10-13 10:00:00,26.12,26.37,26.11,26.19,201281.0,25.6411,25.8865,25.6313,25.7098,201281.0
2015-10-13 10:30:00,26.19,26.23,26.11,26.15,201874.0,25.7098,25.7491,25.6313,25.6706,201874.0
2015-10-13 11:00:00,26.15,26.16,26.01,26.03,267565.0,25.6706,25.6804,25.5331,25.5528,267565.0
2015-10-13 11:30:00,26.03,26.19,26.03,26.16,309721.0,25.5528,25.7098,25.5528,25.6804,309721.0
2015-10-13 12:00:00,26.16,26.18,26.09,26.12,121565.0,25.6804,25.7,25.6117,25.6411,121565.0
2015-10-13 12:30:00,26.13,26.16,26.03,26.03,83364.0,25.6509,25.6804,25.5528,25.5528,83364.0
2015-10-13 13:00:00,26.02,26.06,25.99,26.02,122734.0,25.543,25.5822,25.5135,25.543,122734.0
2015-10-13 13:30:00,26.03,26.04,25.98,26.0,162817.0,25.5528,25.5626,25.5037,25.5233,162817.0
2015-10-13 14:00:00,26.0,26.01,25.95,25.95,222398.0,25.5233,25.5331,25.4742,25.4742,222398.0
2015-10-13 14:30:00,25.95,25.99,25.89,25.98,97556.0,25.4742,25.5135,25.4153,25.5037,97556.0
2015-10-13 15:00:00,25.97,25.97,25.86,25.89,124812.0,25.4939,25.4939,25.3859,25.4153,124812.0
2015-10-13 15:30:00,25.9,25.92,25.75,25.87,432295.0,25.4252,25.4448,25.2779,25.3957,432295.0
2015-10-14 09:30:00,25.8,25.99,25.55,25.99,363224.0,25.327,25.5135,25.0816,25.5135,363224.0
2015-10-14 10:00:00,25.99,25.99,25.71,25.77,119062.0,25.5135,25.5135,25.2386,25.2975,119062.0
2015-10-14 10:30:00,25.77,25.83,25.55,25.64,287703.0,25.2975,25.3564,25.0816,25.1699,287703.0
2015-10-14 11:00:00,25.64,25.76,25.55,25.75,194205.0,25.1699,25.2877,25.0816,25.2779,194205.0
2015-10-14 11:30:00,25.74,25.75,25.62,25.65,137569.0,25.2681,25.2779,25.1503,25.1797,137569.0
2015-10-14 12:00:00,25.65,25.67,25.6,25.62,115819.0,25.1797,25.1994,25.1307,25.1503,115819.0
2015-10-14 12:30:00,25.63,25.87,25.63,25.79,127287.0,25.1601,25.3957,25.1601,25.3172,127287.0
2015-10-14 13:00:00,25.79,25.84,25.69,25.7,104250.0,25.3172,25.3663,25.219,25.2288,104250.0
2015-10-14 13:30:00,25.69,25.79,25.68,25.76,138468.0,25.219,25.3172,25.2092,25.2877,138468.0
2015-10-14 14:00:00,25.76,25.79,25.61,25.61,119033.0,25.2877,25.3172,25.1405,25.1405,119033.0
2015-10-14 14:30:00,25.61,25.63,25.49,25.57,99712.0,25.1405,25.1601,25.0227,25.1012,99712.0
2015-10-14 15:00:00,25.57,25.67,25.55,25.61,171901.0,25.1012,25.1994,25.0816,25.1405,171901.0
2015-10-14 15:30:00,25.62,25.65,25.55,25.59,449065.0,25.1503,25.1797,25.0816,25.1208,449065.0
2015-10-15 09:30:00,25.64,25.84,25.56,25.79,291563.0,25.1699,25.3663,25.0914,25.3172,291563.0
2015-10-15 10:00:00,25.8,25.88,25.68,25.75,115680.0,25.327,25.4055,25.2092,25.2779,115680.0
2015-10-15 10:30:00,25.75,25.9,25.71,25.87,174399.0,25.2779,25.4252,25.2386,25.3957,174399.0
2015-10-15 11:00:00,25.87,25.92,25.73,25.79,152937.0,25.3957,25.4448,25.2583,25.3172,152937.0
2015-10-15 11:30:00,25.79,25.81,25.58,25.61,87972.0,25.3172,25.3368,25.111,25.1405,87972.0
2015-10-15 12:00:00,25.6,25.87,25.58,25.85,75959.0,25.1307,25.3957,25.111,25.3761,75959.0
2015-10-15 12:30:00,25.85,25.94,25.8,25.94,76363.0,25.3761,25.4644,25.327,25.4644,76363.0
2015-10-15 13:00:00,25.93,26.01,25.92,25.99,88348.0,25.4546,25.5331,25.4448,25.5135,88348.0
2015-10-15 13:30:00,26.0,26.01,25.9,25.95,104527.0,25.5233,25.5331,25.4252,25.4742,104527.0
2015-10-15 14:00:00,25.95,26.0,25.93,25.99,94596.0,25.4742,25.5233,25.4546,25.5135,94596.0
2015-10-15 14:30:00,26.0,26.12,25.99,26.07,141547.0,25.5233,25.6411,25.5135,25.592,141547.0
2015-10-15 15:00:00,26.07,26.19,26.06,26.19,120637.0,25.592,25.7098,25.5822,25.7098,120637.0
2015-10-15 15:30:00,26.18,26.21,26.15,26.2,303602.0,25.7,25.7295,25.6706,25.7197,303602.0
2015-10-16 09:30:00,23.06,23.06,20.75,21.27,3475569.0,22.6372,22.6372,20.3696,20.88,3475569.0
2015-10-16 10:00:00,21.26,21.37,18.91,19.41,4927298.0,20.8702,20.9782,18.5633,19.0541,4927298.0
2015-10-16 10:30:00,19.41,19.72,18.95,19.02,2622645.0,19.0541,19.3585,18.6026,18.6713,2622645.0
2015-10-16 11:00:00,19.03,19.38,18.96,19.04,1638833.0,18.6811,19.0247,18.6124,18.6909,1638833.0
2015-10-16 11:30:00,19.05,19.08,18.58,18.99,1770049.0,18.7007,18.7302,18.2394,18.6418,1770049.0
2015-10-16 12:00:00,18.98,19.1,18.56,18.78,875295.0,18.632,18.7498,18.2197,18.4357,875295.0
2015-10-16 12:30:00,18.77,18.95,18.59,18.86,628791.0,18.4259,18.6026,18.2492,18.5142,628791.0
2015-10-16 13:00:00,18.86,18.97,18.65,18.66,779977.0,18.5142,18.6222,18.3081,18.3179,779977.0
2015-10-16 13:30:00,18.65,18.74,18.51,18.61,889088.0,18.3081,18.3964,18.1706,18.2688,889088.0
2015-10-16 14:00:00,18.61,18.88,18.59,18.82,690632.0,18.2688,18.5339,18.2492,18.475,690632.0
2015-10-16 14:30:00,18.82,18.87,18.68,18.7,843045.0,18.475,18.524,18.3375,18.3572,843045.0
2015-10-16 15:00:00,18.69,18.96,18.54,18.87,1452167.0,18.3473,18.6124,18.2001,18.524,1452167.0
2015-10-16 15:30:00,18.88,18.9,18.67,18.74,2701189.0,18.5339,18.5535,18.3277,18.3964,2701189.0
2015-10-19 09:30:00,18.5,19.01,18.46,18.95,1351336.0,18.1608,18.6615,18.1216,18.6026,1351336.0
2015-10-19 10:00:00,18.96,19.0,18.5,18.73,1092658.0,18.6124,18.6517,18.1608,18.3866,1092658.0
2015-10-19 10:30:00,18.72,18.8,18.58,18.66,730193.0,18.3768,18.4553,18.2394,18.3179,730193.0
2015-10-19 11:00:00,18.66,18.7,18.52,18.63,592421.0,18.3179,18.3572,18.1805,18.2884,592421.0
2015-10-19 11:30:00,18.63,18.71,18.63,18.67,389788.0,18.2884,18.367,18.2884,18.3277,389788.0
2015-10-19 12:00:00,18.68,19.02,18.67,19.01,667239.0,18.3375,18.6713,18.3277,18.6615,667239.0
2015-10-19 12:30:00,19.01,19.14,18.9,19.12,585565.0,18.6615,18.7891,18.5535,18.7695,585565.0
2015-10-19 13:00:00,19.12,19.27,19.04,19.16,1055045.0,18.7695,18.9167,18.6909,18.8087,1055045.0
2015-10-19 13:30:00,19.16,19.31,18.98,19.03,945580.0,18.8087,18.956,18.632,18.6811,945580.0
2015-10-19 14:00:00,19.03,19.14,18.98,19.11,945579.0,18.6811,18.7891,18.632,18.7596,945579.0
2015-10-19 14:30:00,19.11,19.19,19.06,19.16,1039786.0,18.7596,18.8382,18.7106,18.8087,1039786.0
2015-10-19 15:00:00,19.16,19.33,19.14,19.31,1040082.0,18.8087,18.9756,18.7891,18.956,1040082.0
2015-10-19 15:30:00,19.32,19.43,19.29,19.31,1811329.0,18.9658,19.0738,18.9363,18.956,1811329.0
2015-10-20 09:30:00,19.13,19.43,19.07,19.42,578476.0,18.7793,19.0738,18.7204,19.064,578476.0
2015-10-20 10:00:00,19.42,19.59,19.31,19.5,323618.0,19.064,19.2308,18.956,19.1425,323618.0
2015-10-20 10:30:00,19.51,19.76,19.51,19.68,353784.0,19.1523,19.3977,19.1523,19.3192,353784.0
2015-10-20 11:00:00,19.68,19.7,19.43,19.61,308472.0,19.3192,19.3388,19.0738,19.2505,308472.0
2015-10-20 11:30:00,19.61,19.74,19.55,19.73,267766.0,19.2505,19.3781,19.1916,19.3683,267766.0
2015-10-20 12:00:00,19.73,19.92,19.72,19.92,353501.0,19.3683,19.5548,19.3585,19.5548,353501.0
2015-10-20 12:30:00,19.92,19.99,19.87,19.97,284911.0,19.5548,19.6235,19.5057,19.6039,284911.0
2015-10-20 13:00:00,19.96,20.0,19.94,19.98,214950.0,19.5941,19.6333,19.5744,19.6137,214950.0
2015-10-20 13:30:00,19.98,20.01,19.93,19.98,445234.0,19.6137,19.6431,19.5646,19.6137,445234.0
2015-10-20 14:00:00,19.98,19.99,19.89,19.97,319504.0,19.6137,19.6235,19.5253,19.6039,319504.0
2015-10-20 14:30:00,19.96,19.99,19.94,19.96,224581.0,19.5941,19.6235,19.5744,19.5941,224581.0
2015-10-20 15:00:00,19.96,19.96,19.83,19.92,495654.0,19.5941,19.5941,19.4664,19.5548,495654.0
2015-10-20 15:30:00,19.92,19.93,19.83,19.85,660369.0,19.5548,19.5646,19.4664,19.4861,660369.0
2015-10-21 09:30:00,19.89,20.06,19.53,19.61,363662.0,19.5253,19.6922,19.1719,19.2505,363662.0
2015-10-21 10:00:00,19.61,19.65,19.53,19.6,216492.0,19.2505,19.2897,19.1719,19.2407,216492.0
2015-10-21 10:30:00,19.59,19.77,19.56,19.75,278185.0,19.2308,19.4075,19.2014,19.3879,278185.0
2015-10-21 11:00:00,19.75,19.87,19.69,19.81,208060.0,19.3879,19.5057,19.329,19.4468,208060.0
2015-10-21 11:30:00,19.81,19.86,19.75,19.79,176937.0,19.4468,19.4959,19.3879,19.4272,176937.0
2015-10-21 12:00:00,19.78,19.86,19.75,19.79,164829.0,19.4174,19.4959,19.3879,19.4272,164829.0
2015-10-21 12:30:00,19.79,19.89,19.77,19.84,125446.0,19.4272,19.5253,19.4075,19.4763,125446.0
2015-10-21 13:00:00,19.83,19.83,19.65,19.67,196698.0,19.4664,19.4664,19.2897,19.3094,196698.0
2015-10-21 13:30:00,19.66,19.74,19.6,19.69,208046.0,19.2996,19.3781,19.2407,19.329,208046.0
2015-10-21 14:00:00,19.69,19.69,19.58,19.62,245877.0,19.329,19.329,19.221,19.2603,245877.0
2015-10-21 14:30:00,19.62,19.75,19.62,19.68,258382.0,19.2603,19.3879,19.2603,19.3192,258382.0
2015-10-21 15:00:00,19.68,19.7,19.56,19.6,373387.0,19.3192,19.3388,19.2014,19.2407,373387.0
2015-10-21 15:30:00,19.59,19.62,19.49,19.56,822221.0,19.2308,19.2603,19.1327,19.2014,822221.0
2015-10-22 09:30:00,19.56,19.73,19.54,19.64,378413.0,19.2014,19.3683,19.1818,19.2799,378413.0
2015-10-22 10:00:00,19.65,19.69,19.61,19.61,395751.0,19.2897,19.329,19.2505,19.2505,395751.0
2015-10-22 10:30:00,19.62,19.65,19.52,19.58,328174.0,19.2603,19.2897,19.1621,19.221,328174.0
2015-10-22 11:00:00,19.58,19.59,19.38,19.48,439540.0,19.221,19.2308,19.0247,19.1229,439540.0
2015-10-22 11:30:00,19.48,19.56,19.48,19.53,313863.0,19.1229,19.2014,19.1229,19.1719,313863.0
2015-10-22 12:00:00,19.53,19.55,19.43,19.45,176280.0,19.1719,19.1916,19.0738,19.0934,176280.0
2015-10-22 12:30:00,19.45,19.55,19.42,19.44,196739.0,19.0934,19.1916,19.064,19.0836,196739.0
2015-10-22 13:00:00,19.44,19.46,19.24,19.26,267975.0,19.0836,19.1032,18.8873,18.9069,267975.0
2015-10-22 13:30:00,19.25,19.29,19.03,19.04,357766.0,18.8971,18.9363,18.6811,18.6909,357766.0
2015-10-22 14:00:00,19.04,19.12,18.97,19.12,363820.0,18.6909,18.7695,18.6222,18.7695,363820.0
2015-10-22 14:30:00,19.12,19.28,19.1,19.27,305253.0,18.7695,18.9265,18.7498,18.9167,305253.0
2015-10-22 15:00:00,19.27,19.31,19.18,19.3,415564.0,18.9167,18.956,18.8284,18.9462,415564.0
2015-10-22 15:30:00,19.3,19.37,19.27,19.32,807375.0,18.9462,19.0149,18.9167,18.9658,807375.0
2015-10-23 09:30:00,19.37,19.51,19.24,19.42,489171.0,19.0149,19.1523,18.8873,19.064,489171.0
2015-10-23 10:00:00,19.43,19.52,19.28,19.34,474204.0,19.0738,19.1621,18.9265,18.9854,474204.0
2015-10-23 10:30:00,19.34,19.45,19.19,19.43,386140.0,18.9854,19.0934,18.8382,19.0738,386140.0
2015-10-23 11:00:00,19.43,19.49,19.3,19.34,300353.0,19.0738,19.1327,18.9462,18.9854,300353.0
2015-10-23 11:30:00,19.35,19.38,19.16,19.27,303278.0,18.9952,19.0247,18.8087,18.9167,303278.0
2015-10-23 12:00:00,19.27,19.31,19.22,19.31,141842.0,18.9167,18.956,18.8676,18.956,141842.0
2015-10-23 12:30:00,19.32,19.41,19.3,19.4,125010.0,18.9658,19.0541,18.9462,19.0443,125010.0
2015-10-23 13:00:00,19.4,19.49,19.36,19.48,142648.0,19.0443,19.1327,19.0051,19.1229,142648.0
2015-10-23 13:30:00,19.47,19.51,19.45,19.46,167491.0,19.113,19.1523,19.0934,19.1032,167491.0
2015-10-23 14:00:00,19.46,19.51,19.44,19.44,177087.0,19.1032,19.1523,19.0836,19.0836,177087.0
2015-10-23 14:30:00,19.45,19.5,19.44,19.48,198557.0,19.0934,19.1425,19.0836,19.1229,198557.0
2015-10-23 15:00:00,19.48,19.5,19.45,19.46,292950.0,19.1229,19.1425,19.0934,19.1032,292950.0
2015-10-23 15:30:00,19.46,19.53,19.46,19.48,419134.0,19.1032,19.1719,19.1032,19.1229,419134.0
2015-10-26 09:30:00,19.43,19.65,19.38,19.5,249669.0,19.0738,19.2897,19.0247,19.1425,249669.0
2015-10-26 10:00:00,19.5,19.5,19.32,19.45,239711.0,19.1425,19.1425,18.9658,19.0934,239711.0
2015-10-26 10:30:00,19.44,19.66,19.44,19.61,191186.0,19.0836,19.2996,19.0836,19.2505,191186.0
2015-10-26 11:00:00,19.61,19.63,19.52,19.55,220991.0,19.2505,19.2701,19.1621,19.1916,220991.0
2015-10-26 11:30:00,19.55,19.63,19.53,19.61,140337.0,19.1916,19.2701,19.1719,19.2505,140337.0
2015-10-26 12:00:00,19.61,19.67,19.58,19.67,87623.0,19.2505,19.3094,19.221,19.3094,87623.0
2015-10-26 12:30:00,19.67,19.68,19.56,19.58,137936.0,19.3094,19.3192,19.2014,19.221,137936.0
2015-10-26 13:00:00,19.58,19.61,19.49,19.5,115249.0,19.221,19.2505,19.1327,19.1425,115249.0
2015-10-26 13:30:00,19.49,19.51,19.44,19.47,121447.0,19.1327,19.1523,19.0836,19.113,121447.0
2015-10-26 14:00:00,19.47,19.53,19.36,19.37,126854.0,19.113,19.1719,19.0051,19.0149,126854.0
2015-10-26 14:30:00,19.36,19.5,19.36,19.5,155017.0,19.0051,19.1425,19.0051,19.1425,155017.0
2015-10-26 15:00:00,19.5,19.56,19.47,19.48,220790.0,19.1425,19.2014,19.113,19.1229,220790.0
2015-10-26 15:30:00,19.48,19.52,19.44,19.49,423241.0,19.1229,19.1621,19.0836,19.1327,423241.0
2015-10-27 09:30:00,19.4,19.51,19.16,19.45,294988.0,19.0443,19.1523,18.8087,19.0934,294988.0
2015-10-27 10:00:00,19.45,19.6,19.37,19.44,156191.0,19.0934,19.2407,19.0149,19.0836,156191.0
2015-10-27 10:30:00,19.44,19.5,19.32,19.45,155051.0,19.0836,19.1425,18.9658,19.0934,155051.0
2015-10-27 11:00:00,19.45,19.59,19.44,19.54,246343.0,19.0934,19.2308,19.0836,19.1818,246343.0
2015-10-27 11:30:00,19.55,19.57,19.37,19.41,294756.0,19.1916,19.2112,19.0149,19.0541,294756.0
2015-10-27 12:00:00,19.41,19.43,19.33,19.36,174050.0,19.0541,19.0738,18.9756,19.0051,174050.0
2015-10-27 12:30:00,19.36,19.38,19.28,19.28,158276.0,19.0051,19.0247,18.9265,18.9265,158276.0
2015-10-27 13:00:00,19.27,19.34,19.23,19.32,133972.0,18.9167,18.9854,18.8774,18.9658,133972.0
2015-10-27 13:30:00,19.33,19.45,19.32,19.39,275967.0,18.9756,19.0934,18.9658,19.0345,275967.0
2015-10-27 14:00:00,19.39,19.4,19.31,19.35,142100.0,19.0345,19.0443,18.956,18.9952,142100.0
2015-10-27 14:30:00,19.34,19.35,19.27,19.27,144826.0,18.9854,18.9952,18.9167,18.9167,144826.0
2015-10-27 15:00:00,19.27,19.34,19.27,19.3,296939.0,18.9167,18.9854,18.9167,18.9462,296939.0
2015-10-27 15:30:00,19.31,19.32,19.27,19.32,487446.0,18.956,18.9658,18.9167,18.9658,487446.0
2015-10-28 09:30:00,19.46,19.64,19.36,19.63,295369.0,19.1032,19.2799,19.0051,19.2701,295369.0
2015-10-28 10:00:00,19.64,19.78,19.64,19.64,224263.0,19.2799,19.4174,19.2799,19.2799,224263.0
2015-10-28 10:30:00,19.64,19.94,19.64,19.91,221068.0,19.2799,19.5744,19.2799,19.545,221068.0
2015-10-28 11:00:00,19.91,19.96,19.78,19.94,339004.0,19.545,19.5941,19.4174,19.5744,339004.0
2015-10-28 11:30:00,19.94,20.0,19.86,19.97,290531.0,19.5744,19.6333,19.4959,19.6039,290531.0
2015-10-28 12:00:00,19.97,19.98,19.9,19.91,96177.0,19.6039,19.6137,19.5352,19.545,96177.0
2015-10-28 12:30:00,19.91,19.95,19.89,19.89,143842.0,19.545,19.5842,19.5253,19.5253,143842.0
2015-10-28 13:00:00,19.9,19.91,19.78,19.84,217835.0,19.5352,19.545,19.4174,19.4763,217835.0
2015-10-28 13:30:00,19.85,19.87,19.77,19.87,188042.0,19.4861,19.5057,19.4075,19.5057,188042.0
2015-10-28 14:00:00,19.87,19.87,19.52,19.62,231431.0,19.5057,19.5057,19.1621,19.2603,231431.0
2015-10-28 14:30:00,19.62,19.75,19.55,19.73,257758.0,19.2603,19.3879,19.1916,19.3683,257758.0
2015-10-28 15:00:00,19.73,19.97,19.72,19.95,456174.0,19.3683,19.6039,19.3585,19.5842,456174.0
2015-10-28 15:30:00,19.96,19.98,19.83,19.83,1418773.0,19.5941,19.6137,19.4664,19.4664,1418773.0
2015-10-29 09:30:00,19.65,20.11,19.65,20.09,306754.0,19.2897,19.7413,19.2897,19.7217,306754.0
2015-10-29 10:00:00,20.09,20.23,19.99,20.06,221629.0,19.7217,19.8591,19.6235,19.6922,221629.0
2015-10-29 10:30:00,20.06,20.11,19.92,19.92,196527.0,19.6922,19.7413,19.5548,19.5548,196527.0
2015-10-29 11:00:00,19.92,20.08,19.87,20.03,496472.0,19.5548,19.7119,19.5057,19.6628,496472.0
2015-10-29 11:30:00,20.04,20.09,19.88,19.93,248020.0,19.6726,19.7217,19.5155,19.5646,248020.0
2015-10-29 12:00:00,19.93,19.98,19.79,19.95,136698.0,19.5646,19.6137,19.4272,19.5842,136698.0
2015-10-29 12:30:00,19.95,19.96,19.89,19.93,103967.0,19.5842,19.5941,19.5253,19.5646,103967.0
2015-10-29 13:00:00,19.93,19.95,19.87,19.91,169281.0,19.5646,19.5842,19.5057,19.545,169281.0
2015-10-29 13:30:00,19.92,19.94,19.86,19.88,114130.0,19.5548,19.5744,19.4959,19.5155,114130.0
2015-10-29 14:00:00,19.88,19.92,19.87,19.88,146674.0,19.5155,19.5548,19.5057,19.5155,146674.0
2015-10-29 14:30:00,19.88,19.89,19.8,19.82,145802.0,19.5155,19.5253,19.437,19.4566,145802.0
2015-10-29 15:00:00,19.82,19.89,19.79,19.89,324791.0,19.4566,19.5253,19.4272,19.5253,324791.0
2015-10-29 15:30:00,19.89,19.95,19.82,19.85,739901.0,19.5253,19.5842,19.4566,19.4861,739901.0
2015-10-30 09:30:00,19.88,20.14,19.66,20.0,326203.0,19.5155,19.7708,19.2996,19.6333,326203.0
2015-10-30 10:00:00,20.01,20.14,19.96,20.06,220129.0,19.6431,19.7708,19.5941,19.6922,220129.0
2015-10-30 10:30:00,20.06,20.13,19.96,19.99,186182.0,19.6922,19.7609,19.5941,19.6235,186182.0
2015-10-30 11:00:00,20.0,20.13,20.0,20.07,142237.0,19.6333,19.7609,19.6333,19.702,142237.0
2015-10-30 11:30:00,20.07,20.09,19.98,20.06,123772.0,19.702,19.7217,19.6137,19.6922,123772.0
2015-10-30 12:00:00,20.06,20.19,20.06,20.16,106088.0,19.6922,19.8198,19.6922,19.7904,106088.0
2015-10-30 12:30:00,20.16,20.18,20.08,20.14,144959.0,19.7904,19.81,19.7119,19.7708,144959.0
2015-10-30 13:00:00,20.15,20.15,20.06,20.07,194073.0,19.7806,19.7806,19.6922,19.702,194073.0
2015-10-30 13:30:00,20.07,20.26,20.06,20.12,154315.0,19.702,19.8886,19.6922,19.7511,154315.0
2015-10-30 14:00:00,20.12,20.17,20.09,20.09,126027.0,19.7511,19.8002,19.7217,19.7217,126027.0
2015-10-30 14:30:00,20.1,20.14,20.03,20.03,174387.0,19.7315,19.7708,19.6628,19.6628,174387.0
2015-10-30 15:00:00,20.03,20.08,19.96,20.04,190197.0,19.6628,19.7119,19.5941,19.6726,190197.0
2015-10-30 15:30:00,20.04,20.17,20.03,20.1,558149.0,19.6726,19.8002,19.6628,19.7315,558149.0
2015-11-02 09:30:00,20.05,20.24,19.85,19.95,337132.0,19.6824,19.8689,19.4861,19.5842,337132.0
2015-11-02 10:00:00,19.96,20.04,19.86,19.99,283876.0,19.5941,19.6726,19.4959,19.6235,283876.0
2015-11-02 10:30:00,20.0,20.1,19.98,20.09,265480.0,19.6333,19.7315,19.6137,19.7217,265480.0
2015-11-02 11:00:00,20.09,20.13,20.01,20.07,247066.0,19.7217,19.7609,19.6431,19.702,247066.0
2015-11-02 11:30:00,20.07,20.13,19.98,20.05,232134.0,19.702,19.7609,19.6137,19.6824,232134.0
2015-11-02 12:00:00,20.05,20.09,20.01,20.05,196685.0,19.6824,19.7217,19.6431,19.6824,196685.0
2015-11-02 12:30:00,20.06,20.09,19.99,20.04,165241.0,19.6922,19.7217,19.6235,19.6726,165241.0
2015-11-02 13:00:00,20.04,20.13,20.03,20.1,142065.0,19.6726,19.7609,19.6628,19.7315,142065.0
2015-11-02 13:30:00,20.09,20.15,20.07,20.11,243121.0,19.7217,19.7806,19.702,19.7413,243121.0
2015-11-02 14:00:00,20.11,20.17,20.05,20.09,284498.0,19.7413,19.8002,19.6824,19.7217,284498.0
2015-11-02 14:30:00,20.09,20.15,20.04,20.1,584424.0,19.7217,19.7806,19.6726,19.7315,584424.0
2015-11-02 15:00:00,20.1,20.13,20.01,20.02,392512.0,19.7315,19.7609,19.6431,19.653,392512.0
2015-11-02 15:30:00,20.02,20.07,19.99,20.03,858253.0,19.653,19.702,19.6235,19.6628,858253.0
2015-11-03 09:30:00,20.06,20.33,19.55,20.22,543750.0,19.6922,19.9573,19.1916,19.8493,543750.0
2015-11-03 10:00:00,20.22,20.25,20.02,20.14,319071.0,19.8493,19.8787,19.653,19.7708,319071.0
2015-11-03 10:30:00,20.15,20.16,19.98,20.03,273331.0,19.7806,19.7904,19.6137,19.6628,273331.0
2015-11-03 11:00:00,20.03,20.11,19.96,20.09,257431.0,19.6628,19.7413,19.5941,19.7217,257431.0
2015-11-03 11:30:00,20.09,20.25,20.03,20.21,236391.0,19.7217,19.8787,19.6628,19.8395,236391.0
2015-11-03 12:00:00,20.21,20.25,20.18,20.25,157424.0,19.8395,19.8787,19.81,19.8787,157424.0
2015-11-03 12:30:00,20.25,20.28,20.19,20.21,152753.0,19.8787,19.9082,19.8198,19.8395,152753.0
2015-11-03 13:00:00,20.2,20.26,20.2,20.26,145195.0,19.8297,19.8886,19.8297,19.8886,145195.0
2015-11-03 13:30:00,20.26,20.29,20.21,20.23,221167.0,19.8886,19.918,19.8395,19.8591,221167.0
2015-11-03 14:00:00,20.23,20.36,20.22,20.32,215725.0,19.8591,19.9867,19.8493,19.9475,215725.0
2015-11-03 14:30:00,20.32,20.36,20.2,20.25,239937.0,19.9475,19.9867,19.8297,19.8787,239937.0
2015-11-03 15:00:00,20.25,20.25,20.14,20.17,278454.0,19.8787,19.8787,19.7708,19.8002,278454.0
2015-11-03 15:30:00,20.16,20.2,20.13,20.17,591706.0,19.7904,19.8297,19.7609,19.8002,591706.0
2015-11-04 09:30:00,20.14,20.19,19.86,20.19,455118.0,19.7708,19.8198,19.4959,19.8198,455118.0
2015-11-04 10:00:00,20.2,20.33,20.13,20.3,318122.0,19.8297,19.9573,19.7609,19.9278,318122.0
2015-11-04 10:30:00,20.3,20.41,20.16,20.26,348695.0,19.9278,20.0358,19.7904,19.8886,348695.0
2015-11-04 11:00:00,20.26,20.31,20.19,20.19,290145.0,19.8886,19.9376,19.8198,19.8198,290145.0
2015-11-04 11:30:00,20.2,20.2,20.03,20.13,267142.0,19.8297,19.8297,19.6628,19.7609,267142.0
2015-11-04 12:00:00,20.13,20.13,19.97,20.03,294461.0,19.7609,19.7609,19.6039,19.6628,294461.0
2015-11-04 12:30:00,20.04,20.06,19.93,19.97,170974.0,19.6726,19.6922,19.5646,19.6039,170974.0
2015-11-04 13:00:00,19.96,20.1,19.9,20.08,228439.0,19.5941,19.7315,19.5352,19.7119,228439.0
2015-11-04 13:30:00,20.08,20.15,19.99,19.99,270603.0,19.7119,19.7806,19.6235,19.6235,270603.0
2015-11-04 14:00:00,20.0,20.02,19.97,20.0,303141.0,19.6333,19.653,19.6039,19.6333,303141.0
2015-11-04 14:30:00,20.0,20.08,19.98,20.01,360564.0,19.6333,19.7119,19.6137,19.6431,360564.0
2015-11-04 15:00:00,20.01,20.02,19.93,19.94,326023.0,19.6431,19.653,19.5646,19.5744,326023.0
2015-11-04 15:30:00,19.94,20.04,19.92,19.95,645974.0,19.5744,19.6726,19.5548,19.5842,645974.0
2015-11-05 09:30:00,20.04,20.98,19.8,20.59,780377.0,19.6726,20.5954,19.437,20.2125,780377.0
2015-11-05 10:00:00,20.55,20.73,20.28,20.4,570868.0,20.1732,20.3499,19.9082,20.026,570868.0
2015-11-05 10:30:00,20.39,20.47,20.19,20.42,475228.0,20.0162,20.0947,19.8198,20.0456,475228.0
2015-11-05 11:00:00,20.41,20.67,20.34,20.64,473235.0,20.0358,20.291,19.9671,20.2616,473235.0
2015-11-05 11:30:00,20.65,20.96,20.55,20.94,328248.0,20.2714,20.5757,20.1732,20.5561,328248.0
2015-11-05 12:00:00,20.95,21.14,20.9,21.05,257076.0,20.5659,20.7524,20.5168,20.6641,257076.0
2015-11-05 12:30:00,21.05,21.08,20.94,21.08,217314.0,20.6641,20.6935,20.5561,20.6935,217314.0
2015-11-05 13:00:00,21.08,21.1,20.87,20.89,209985.0,20.6935,20.7132,20.4874,20.507,209985.0
2015-11-05 13:30:00,20.89,20.94,20.83,20.89,212847.0,20.507,20.5561,20.4481,20.507,212847.0
2015-11-05 14:00:00,20.9,20.92,20.69,20.75,296980.0,20.5168,20.5365,20.3107,20.3696,296980.0
2015-11-05 14:30:00,20.75,20.79,20.65,20.73,276607.0,20.3696,20.4088,20.2714,20.3499,276607.0
2015-11-05 15:00:00,20.75,20.84,20.71,20.78,476419.0,20.3696,20.4579,20.3303,20.399,476419.0
2015-11-05 15:30:00,20.78,20.81,20.69,20.74,898447.0,20.399,20.4285,20.3107,20.3598,898447.0
2015-11-06 09:30:00,20.61,20.96,20.29,20.36,483594.0,20.2321,20.5757,19.918,19.9867,483594.0
2015-11-06 10:00:00,20.36,20.42,20.28,20.35,571154.0,19.9867,20.0456,19.9082,19.9769,571154.0
2015-11-06 10:30:00,20.34,20.48,20.25,20.34,502901.0,19.9671,20.1045,19.8787,19.9671,502901.0
2015-11-06 11:00:00,20.34,20.46,20.27,20.32,411432.0,19.9671,20.0849,19.8984,19.9475,411432.0
2015-11-06 11:30:00,20.32,20.51,20.31,20.41,321854.0,19.9475,20.134,19.9376,20.0358,321854.0
2015-11-06 12:00:00,20.41,20.46,20.31,20.32,258903.0,20.0358,20.0849,19.9376,19.9475,258903.0
2015-11-06 12:30:00,20.33,20.48,20.3,20.45,249737.0,19.9573,20.1045,19.9278,20.0751,249737.0
2015-11-06 13:00:00,20.45,20.63,20.45,20.59,293599.0,20.0751,20.2518,20.0751,20.2125,293599.0
2015-11-06 13:30:00,20.59,20.62,20.44,20.54,468281.0,20.2125,20.242,20.0653,20.1634,468281.0
2015-11-06 14:00:00,20.54,20.67,20.53,20.62,408947.0,20.1634,20.291,20.1536,20.242,408947.0
2015-11-06 14:30:00,20.62,20.71,20.53,20.7,425236.0,20.242,20.3303,20.1536,20.3205,425236.0
2015-11-06 15:00:00,20.71,20.77,20.65,20.71,382524.0,20.3303,20.3892,20.2714,20.3303,382524.0
2015-11-06 15:30:00,20.71,20.85,20.71,20.84,1332053.0,20.3303,20.4677,20.3303,20.4579,1332053.0
2015-11-09 09:30:00,20.92,21.37,20.84,21.1,676479.0,20.5365,20.9782,20.4579,20.7132,676479.0
2015-11-09 10:00:00,21.1,21.19,20.96,21.05,472357.0,20.7132,20.8015,20.5757,20.6641,472357.0
2015-11-09 10:30:00,21.04,21.25,21.01,21.07,445378.0,20.6543,20.8604,20.6248,20.6837,445378.0
2015-11-09 11:00:00,21.07,21.11,20.91,20.95,334305.0,20.6837,20.723,20.5266,20.5659,334305.0
2015-11-09 11:30:00,20.95,21.01,20.88,20.94,290832.0,20.5659,20.6248,20.4972,20.5561,290832.0
2015-11-09 12:00:00,20.93,20.99,20.87,20.94,268383.0,20.5463,20.6052,20.4874,20.5561,268383.0
2015-11-09 12:30:00,20.95,21.09,20.9,21.05,234550.0,20.5659,20.7033,20.5168,20.6641,234550.0
2015-11-09 13:00:00,21.06,21.09,20.95,21.05,204308.0,20.6739,20.7033,20.5659,20.6641,204308.0
2015-11-09 13:30:00,21.05,21.26,21.04,21.24,312996.0,20.6641,20.8702,20.6543,20.8506,312996.0
2015-11-09 14:00:00,21.23,21.3,21.2,21.25,358744.0,20.8408,20.9095,20.8113,20.8604,358744.0
2015-11-09 14:30:00,21.25,21.29,21.17,21.25,376192.0,20.8604,20.8997,20.7819,20.8604,376192.0
2015-11-09 15:00:00,21.26,21.28,21.19,21.23,400006.0,20.8702,20.8899,20.8015,20.8408,400006.0
2015-11-09 15:30:00,21.24,21.35,21.21,21.25,1287565.0,20.8506,20.9586,20.8211,20.8604,1287565.0
2015-11-10 09:30:00,21.24,21.82,21.23,21.77,507306.0,20.8506,21.42,20.8408,21.3709,507306.0
2015-11-10 10:00:00,21.77,21.79,21.59,21.66,504218.0,21.3709,21.3905,21.1942,21.2629,504218.0
2015-11-10 10:30:00,21.65,21.67,21.5,21.57,509142.0,21.2531,21.2727,21.1058,21.1745,509142.0
2015-11-10 11:00:00,21.57,21.62,21.4,21.43,443342.0,21.1745,21.2236,21.0077,21.0371,443342.0
2015-11-10 11:30:00,21.43,21.61,21.43,21.6,428090.0,21.0371,21.2138,21.0371,21.204,428090.0
2015-11-10 12:00:00,21.59,21.74,21.53,21.68,388992.0,21.1942,21.3414,21.1353,21.2825,388992.0
2015-11-10 12:30:00,21.67,21.69,21.54,21.63,213472.0,21.2727,21.2923,21.1451,21.2334,213472.0
2015-11-10 13:00:00,21.62,21.64,21.51,21.56,179603.0,21.2236,21.2433,21.1156,21.1647,179603.0
2015-11-10 13:30:00,21.56,21.59,21.5,21.52,253885.0,21.1647,21.1942,21.1058,21.1255,253885.0
2015-11-10 14:00:00,21.52,21.56,21.51,21.55,230567.0,21.1255,21.1647,21.1156,21.1549,230567.0
2015-11-10 14:30:00,21.54,21.63,21.51,21.52,280517.0,21.1451,21.2334,21.1156,21.1255,280517.0
2015-11-10 15:00:00,21.51,21.56,21.46,21.53,326628.0,21.1156,21.1647,21.0666,21.1353,326628.0
2015-11-10 15:30:00,21.53,21.53,21.45,21.49,732797.0,21.1353,21.1353,21.0567,21.096,732797.0
2015-11-11 09:30:00,21.63,21.74,21.53,21.65,375337.0,21.2334,21.3414,21.1353,21.2531,375337.0
2015-11-11 10:00:00,21.65,21.66,21.47,21.49,357188.0,21.2531,21.2629,21.0764,21.096,357188.0
2015-11-11 10:30:00,21.5,21.62,21.46,21.62,270404.0,21.1058,21.2236,21.0666,21.2236,270404.0
2015-11-11 11:00:00,21.62,21.64,21.53,21.53,277807.0,21.2236,21.2433,21.1353,21.1353,277807.0
2015-11-11 11:30:00,21.54,21.74,21.49,21.71,171586.0,21.1451,21.3414,21.096,21.312,171586.0
2015-11-11 12:00:00,21.71,21.71,21.61,21.68,150976.0,21.312,21.312,21.2138,21.2825,150976.0
2015-11-11 12:30:00,21.68,21.76,21.65,21.73,135310.0,21.2825,21.3611,21.2531,21.3316,135310.0
2015-11-11 13:00:00,21.72,21.73,21.55,21.59,223385.0,21.3218,21.3316,21.1549,21.1942,223385.0
2015-11-11 13:30:00,21.58,21.73,21.56,21.68,185690.0,21.1844,21.3316,21.1647,21.2825,185690.0
2015-11-11 14:00:00,21.68,21.71,21.62,21.7,138353.0,21.2825,21.312,21.2236,21.3022,138353.0
2015-11-11 14:30:00,21.71,21.74,21.66,21.69,159179.0,21.312,21.3414,21.2629,21.2923,159179.0
2015-11-11 15:00:00,21.68,21.78,21.67,21.76,253974.0,21.2825,21.3807,21.2727,21.3611,253974.0
2015-11-11 15:30:00,21.76,21.77,21.64,21.64,480532.0,21.3611,21.3709,21.2433,21.2433,480532.0
2015-11-12 09:30:00,21.0,21.04,20.55,20.66,570268.0,20.615,20.6543,20.1732,20.2812,570268.0
2015-11-12 10:00:00,20.65,20.88,20.57,20.88,361857.0,20.2714,20.4972,20.1929,20.4972,361857.0
2015-11-12 10:30:00,20.87,21.13,20.85,21.11,353617.0,20.4874,20.7426,20.4677,20.723,353617.0
2015-11-12 11:00:00,21.11,21.12,20.95,20.98,233587.0,20.723,20.7328,20.5659,20.5954,233587.0
2015-11-12 11:30:00,20.98,21.04,20.9,21.03,196319.0,20.5954,20.6543,20.5168,20.6444,196319.0
2015-11-12 12:00:00,21.04,21.07,20.83,20.86,230099.0,20.6543,20.6837,20.4481,20.4776,230099.0
2015-11-12 12:30:00,20.86,20.93,20.82,20.93,113156.0,20.4776,20.5463,20.4383,20.5463,113156.0
2015-11-12 13:00:00,20.93,20.96,20.84,20.92,167672.0,20.5463,20.5757,20.4579,20.5365,167672.0
2015-11-12 13:30:00,20.92,21.01,20.89,20.89,174472.0,20.5365,20.6248,20.507,20.507,174472.0
2015-11-12 14:00:00,20.89,20.91,20.69,20.76,282080.0,20.507,20.5266,20.3107,20.3794,282080.0
2015-11-12 14:30:00,20.76,20.76,20.62,20.66,261353.0,20.3794,20.3794,20.242,20.2812,261353.0
2015-11-12 15:00:00,20.66,20.78,20.64,20.73,305177.0,20.2812,20.399,20.2616,20.3499,305177.0
2015-11-12 15:30:00,20.73,20.74,20.63,20.66,603464.0,20.3499,20.3598,20.2518,20.2812,603464.0
2015-11-13 09:30:00,20.43,20.97,20.43,20.67,249926.0,20.0554,20.5855,20.0554,20.291,249926.0
2015-11-13 10:00:00,20.68,20.78,20.59,20.7,241202.0,20.3009,20.399,20.2125,20.3205,241202.0
2015-11-13 10:30:00,20.7,20.92,20.67,20.91,260052.0,20.3205,20.5365,20.291,20.5266,260052.0
2015-11-13 11:00:00,20.91,20.94,20.77,20.82,244617.0,20.5266,20.5561,20.3892,20.4383,244617.0
2015-11-13 11:30:00,20.82,20.94,20.8,20.93,279099.0,20.4383,20.5561,20.4187,20.5463,279099.0
2015-11-13 12:00:00,20.93,20.96,20.76,20.8,265402.0,20.5463,20.5757,20.3794,20.4187,265402.0
2015-11-13 12:30:00,20.8,20.89,20.79,20.86,130851.0,20.4187,20.507,20.4088,20.4776,130851.0
2015-11-13 13:00:00,20.87,20.91,20.73,20.83,129795.0,20.4874,20.5266,20.3499,20.4481,129795.0
2015-11-13 13:30:00,20.84,20.9,20.76,20.84,131212.0,20.4579,20.5168,20.3794,20.4579,131212.0
2015-11-13 14:00:00,20.83,20.85,20.77,20.83,126118.0,20.4481,20.4677,20.3892,20.4481,126118.0
2015-11-13 14:30:00,20.83,20.89,20.74,20.76,243509.0,20.4481,20.507,20.3598,20.3794,243509.0
2015-11-13 15:00:00,20.76,20.8,20.69,20.73,308314.0,20.3794,20.4187,20.3107,20.3499,308314.0
2015-11-13 15:30:00,20.73,20.8,20.65,20.7,1244677.0,20.3499,20.4187,20.2714,20.3205,1244677.0
2015-11-16 09:30:00,20.66,21.08,20.61,20.88,329246.0,20.2812,20.6935,20.2321,20.4972,329246.0
2015-11-16 10:00:00,20.89,20.96,20.79,20.89,335612.0,20.507,20.5757,20.4088,20.507,335612.0
2015-11-16 10:30:00,20.89,20.89,20.68,20.74,274354.0,20.507,20.507,20.3009,20.3598,274354.0
2015-11-16 11:00:00,20.75,20.81,20.69,20.73,167403.0,20.3696,20.4285,20.3107,20.3499,167403.0
2015-11-16 11:30:00,20.74,20.8,20.68,20.78,138973.0,20.3598,20.4187,20.3009,20.399,138973.0
2015-11-16 12:00:00,20.79,20.96,20.78,20.93,135457.0,20.4088,20.5757,20.399,20.5463,135457.0
2015-11-16 12:30:00,20.94,21.05,20.93,20.98,82394.0,20.5561,20.6641,20.5463,20.5954,82394.0
2015-11-16 13:00:00,20.98,21.12,20.97,21.07,87371.0,20.5954,20.7328,20.5855,20.6837,87371.0
2015-11-16 13:30:00,21.07,21.09,20.96,21.01,192112.0,20.6837,20.7033,20.5757,20.6248,192112.0
2015-11-16 14:00:00,21.02,21.07,21.01,21.02,138664.0,20.6346,20.6837,20.6248,20.6346,138664.0
2015-11-16 14:30:00,21.02,21.09,21.01,21.04,147350.0,20.6346,20.7033,20.6248,20.6543,147350.0
2015-11-16 15:00:00,21.04,21.15,21.04,21.14,198561.0,20.6543,20.7622,20.6543,20.7524,198561.0
2015-11-16 15:30:00,21.15,21.2,21.13,21.16,395855.0,20.7622,20.8113,20.7426,20.7721,395855.0
2015-11-17 09:30:00,21.17,21.23,21.03,21.13,212442.0,20.7819,20.8408,20.6444,20.7426,212442.0
2015-11-17 10:00:00,21.13,21.14,20.9,21.03,184728.0,20.7426,20.7524,20.5168,20.6444,184728.0
2015-11-17 10:30:00,21.03,21.15,21.01,21.06,214790.0,20.6444,20.7622,20.6248,20.6739,214790.0
2015-11-17 11:00:00,21.07,21.17,21.06,21.15,136759.0,20.6837,20.7819,20.6739,20.7622,136759.0
2015-11-17 11:30:00,21.15,21.23,21.12,21.19,196099.0,20.7622,20.8408,20.7328,20.8015,196099.0
2015-11-17 12:00:00,21.19,21.21,21.09,21.1,134204.0,20.8015,20.8211,20.7033,20.7132,134204.0
2015-11-17 12:30:00,21.1,21.14,21.05,21.14,112671.0,20.7132,20.7524,20.6641,20.7524,112671.0
2015-11-17 13:00:00,21.13,21.21,21.1,21.11,202700.0,20.7426,20.8211,20.7132,20.723,202700.0
2015-11-17 13:30:00,21.11,21.17,21.04,21.17,111578.0,20.723,20.7819,20.6543,20.7819,111578.0
2015-11-17 14:00:00,21.17,21.21,21.11,21.12,138267.0,20.7819,20.8211,20.723,20.7328,138267.0
2015-11-17 14:30:00,21.12,21.15,21.03,21.12,171596.0,20.7328,20.7622,20.6444,20.7328,171596.0
2015-11-17 15:00:00,21.12,21.13,20.94,20.99,381911.0,20.7328,20.7426,20.5561,20.6052,381911.0
2015-11-17 15:30:00,20.99,21.03,20.92,20.94,908304.0,20.6052,20.6444,20.5365,20.5561,908304.0
2015-11-18 09:30:00,21.1,21.4,20.99,21.31,365851.0,20.7132,21.0077,20.6052,20.9193,365851.0
2015-11-18 10:00:00,21.32,21.43,21.18,21.31,550208.0,20.9291,21.0371,20.7917,20.9193,550208.0
2015-11-18 10:30:00,21.3,21.31,21.08,21.1,426937.0,20.9095,20.9193,20.6935,20.7132,426937.0
2015-11-18 11:00:00,21.1,21.22,21.06,21.09,224612.0,20.7132,20.831,20.6739,20.7033,224612.0
2015-11-18 11:30:00,21.09,21.14,21.03,21.07,219145.0,20.7033,20.7524,20.6444,20.6837,219145.0
2015-11-18 12:00:00,21.06,21.07,20.97,21.04,141246.0,20.6739,20.6837,20.5855,20.6543,141246.0
2015-11-18 12:30:00,21.04,21.06,20.94,21.01,143924.0,20.6543,20.6739,20.5561,20.6248,143924.0
2015-11-18 13:00:00,21.01,21.05,20.94,20.95,263913.0,20.6248,20.6641,20.5561,20.5659,263913.0
2015-11-18 13:30:00,20.95,21.0,20.94,21.0,199584.0,20.5659,20.615,20.5561,20.615,199584.0
2015-11-18 14:00:00,21.0,21.17,20.97,21.14,204526.0,20.615,20.7819,20.5855,20.7524,204526.0
2015-11-18 14:30:00,21.14,21.25,21.1,21.25,202414.0,20.7524,20.8604,20.7132,20.8604,202414.0
2015-11-18 15:00:00,21.26,21.32,21.23,21.27,273156.0,20.8702,20.9291,20.8408,20.88,273156.0
2015-11-18 15:30:00,21.27,21.35,21.26,21.31,626877.0,20.88,20.9586,20.8702,20.9193,626877.0
2015-11-19 09:30:00,21.29,21.77,21.2,21.73,229782.0,20.8997,21.3709,20.8113,21.3316,229782.0
2015-11-19 10:00:00,21.71,21.75,21.57,21.71,261591.0,21.312,21.3512,21.1745,21.312,261591.0
2015-11-19 10:30:00,21.71,21.89,21.71,21.89,247551.0,21.312,21.4887,21.312,21.4887,247551.0
2015-11-19 11:00:00,21.88,21.93,21.7,21.74,199817.0,21.4789,21.5279,21.3022,21.3414,199817.0
2015-11-19 11:30:00,21.73,21.75,21.47,21.49,204065.0,21.3316,21.3512,21.0764,21.096,204065.0
2015-11-19 12:00:00,21.48,21.6,21.4,21.42,141066.0,21.0862,21.204,21.0077,21.0273,141066.0
2015-11-19 12:30:00,21.42,21.63,21.42,21.58,102207.0,21.0273,21.2334,21.0273,21.1844,102207.0
2015-11-19 13:00:00,21.58,21.62,21.53,21.59,130606.0,21.1844,21.2236,21.1353,21.1942,130606.0
2015-11-19 13:30:00,21.59,21.59,21.46,21.49,129220.0,21.1942,21.1942,21.0666,21.096,129220.0
2015-11-19 14:00:00,21.49,21.52,21.43,21.47,136294.0,21.096,21.1255,21.0371,21.0764,136294.0
2015-11-19 14:30:00,21.47,21.61,21.47,21.59,154982.0,21.0764,21.2138,21.0764,21.1942,154982.0
2015-11-19 15:00:00,21.6,21.6,21.5,21.57,198878.0,21.204,21.204,21.1058,21.1745,198878.0
2015-11-19 15:30:00,21.58,21.63,21.48,21.57,757719.0,21.1844,21.2334,21.0862,21.1745,757719.0
2015-11-20 09:30:00,21.63,21.94,21.57,21.7,221110.0,21.2334,21.5378,21.1745,21.3022,221110.0
2015-11-20 10:00:00,21.7,21.73,21.59,21.67,130082.0,21.3022,21.3316,21.1942,21.2727,130082.0
2015-11-20 10:30:00,21.68,21.72,21.51,21.52,139022.0,21.2825,21.3218,21.1156,21.1255,139022.0
2015-11-20 11:00:00,21.52,21.63,21.51,21.59,106804.0,21.1255,21.2334,21.1156,21.1942,106804.0
2015-11-20 11:30:00,21.59,21.63,21.5,21.53,98085.0,21.1942,21.2334,21.1058,21.1353,98085.0
2015-11-20 12:00:00,21.53,21.56,21.47,21.52,88750.0,21.1353,21.1647,21.0764,21.1255,88750.0
2015-11-20 12:30:00,21.52,21.59,21.45,21.48,111614.0,21.1255,21.1942,21.0567,21.0862,111614.0
2015-11-20 13:00:00,21.48,21.53,21.42,21.43,128482.0,21.0862,21.1353,21.0273,21.0371,128482.0
2015-11-20 13:30:00,21.43,21.46,21.38,21.45,138265.0,21.0371,21.0666,20.988,21.0567,138265.0
2015-11-20 14:00:00,21.45,21.51,21.44,21.5,120868.0,21.0567,21.1156,21.0469,21.1058,120868.0
2015-11-20 14:30:00,21.5,21.53,21.45,21.45,121664.0,21.1058,21.1353,21.0567,21.0567,121664.0
2015-11-20 15:00:00,21.45,21.51,21.45,21.5,134131.0,21.0567,21.1156,21.0567,21.1058,134131.0
2015-11-20 15:30:00,21.5,21.52,21.47,21.51,418574.0,21.1058,21.1255,21.0764,21.1156,418574.0
2015-11-23 09:30:00,21.42,21.67,21.24,21.47,245866.0,21.0273,21.2727,20.8506,21.0764,245866.0
2015-11-23 10:00:00,21.48,21.67,21.38,21.64,259449.0,21.0862,21.2727,20.988,21.2433,259449.0
2015-11-23 10:30:00,21.64,21.65,21.49,21.54,159046.0,21.2433,21.2531,21.096,21.1451,159046.0
2015-11-23 11:00:00,21.54,21.74,21.51,21.71,241876.0,21.1451,21.3414,21.1156,21.312,241876.0
2015-11-23 11:30:00,21.71,21.71,21.59,21.66,135293.0,21.312,21.312,21.1942,21.2629,135293.0
2015-11-23 12:00:00,21.66,21.68,21.53,21.53,105991.0,21.2629,21.2825,21.1353,21.1353,105991.0
2015-11-23 12:30:00,21.53,21.56,21.48,21.53,172351.0,21.1353,21.1647,21.0862,21.1353,172351.0
2015-11-23 13:00:00,21.53,21.63,21.52,21.63,103567.0,21.1353,21.2334,21.1255,21.2334,103567.0
2015-11-23 13:30:00,21.63,21.63,21.49,21.5,102435.0,21.2334,21.2334,21.096,21.1058,102435.0
2015-11-23 14:00:00,21.51,21.53,21.35,21.4,122652.0,21.1156,21.1353,20.9586,21.0077,122652.0
2015-11-23 14:30:00,21.41,21.41,21.32,21.37,118675.0,21.0175,21.0175,20.9291,20.9782,118675.0
2015-11-23 15:00:00,21.38,21.43,21.37,21.38,143034.0,20.988,21.0371,20.9782,20.988,143034.0
2015-11-23 15:30:00,21.39,21.45,21.38,21.41,399033.0,20.9978,21.0567,20.988,21.0175,399033.0
2015-11-24 09:30:00,21.37,21.76,21.27,21.48,342321.0,20.9782,21.3611,20.88,21.0862,342321.0
2015-11-24 10:00:00,21.48,21.56,21.39,21.41,155441.0,21.0862,21.1647,20.9978,21.0175,155441.0
2015-11-24 10:30:00,21.41,21.46,21.35,21.43,145622.0,21.0175,21.0666,20.9586,21.0371,145622.0
2015-11-24 11:00:00,21.42,21.57,21.4,21.56,124677.0,21.0273,21.1745,21.0077,21.1647,124677.0
2015-11-24 11:30:00,21.57,21.71,21.56,21.67,181688.0,21.1745,21.312,21.1647,21.2727,181688.0
2015-11-24 12:00:00,21.68,21.72,21.58,21.68,175002.0,21.2825,21.3218,21.1844,21.2825,175002.0
2015-11-24 12:30:00,21.68,21.73,21.67,21.7,94471.0,21.2825,21.3316,21.2727,21.3022,94471.0
2015-11-24 13:00:00,21.69,21.8,21.69,21.77,102612.0,21.2923,21.4003,21.2923,21.3709,102612.0
2015-11-24 13:30:00,21.77,21.79,21.72,21.77,90303.0,21.3709,21.3905,21.3218,21.3709,90303.0
2015-11-24 14:00:00,21.77,21.83,21.72,21.77,114585.0,21.3709,21.4298,21.3218,21.3709,114585.0
2015-11-24 14:30:00,21.77,21.82,21.73,21.82,81904.0,21.3709,21.42,21.3316,21.42,81904.0
2015-11-24 15:00:00,21.82,21.83,21.76,21.79,226259.0,21.42,21.4298,21.3611,21.3905,226259.0
2015-11-24 15:30:00,21.79,21.81,21.76,21.76,437678.0,21.3905,21.4101,21.3611,21.3611,437678.0
2015-11-25 09:30:00,21.77,21.92,21.67,21.9,293486.0,21.3709,21.5181,21.2727,21.4985,293486.0
2015-11-25 10:00:00,21.91,21.91,21.8,21.87,171556.0,21.5083,21.5083,21.4003,21.469,171556.0
2015-11-25 10:30:00,21.87,21.94,21.78,21.8,171433.0,21.469,21.5378,21.3807,21.4003,171433.0
2015-11-25 11:00:00,21.8,21.83,21.76,21.78,143209.0,21.4003,21.4298,21.3611,21.3807,143209.0
2015-11-25 11:30:00,21.78,21.82,21.74,21.78,96702.0,21.3807,21.42,21.3414,21.3807,96702.0
2015-11-25 12:00:00,21.79,21.86,21.77,21.81,67513.0,21.3905,21.4592,21.3709,21.4101,67513.0
2015-11-25 12:30:00,21.83,21.85,21.77,21.77,160287.0,21.4298,21.4494,21.3709,21.3709,160287.0
2015-11-25 13:00:00,21.77,21.8,21.71,21.76,107905.0,21.3709,21.4003,21.312,21.3611,107905.0
2015-11-25 13:30:00,21.77,21.82,21.71,21.71,104759.0,21.3709,21.42,21.312,21.312,104759.0
2015-11-25 14:00:00,21.71,21.73,21.64,21.65,160779.0,21.312,21.3316,21.2433,21.2531,160779.0
2015-11-25 14:30:00,21.64,21.69,21.63,21.68,255592.0,21.2433,21.2923,21.2334,21.2825,255592.0
2015-11-25 15:00:00,21.69,21.76,21.68,21.7,144438.0,21.2923,21.3611,21.2825,21.3022,144438.0
2015-11-25 15:30:00,21.7,21.74,21.65,21.7,417707.0,21.3022,21.3414,21.2531,21.3022,417707.0
2015-11-27 09:30:00,21.7,21.83,21.59,21.82,207126.0,21.3022,21.4298,21.1942,21.42,207126.0
2015-11-27 10:00:00,21.82,21.94,21.77,21.87,155313.0,21.42,21.5378,21.3709,21.469,155313.0
2015-11-27 10:30:00,21.88,21.9,21.76,21.82,189833.0,21.4789,21.4985,21.3611,21.42,189833.0
2015-11-27 11:00:00,21.82,21.87,21.7,21.73,323929.0,21.42,21.469,21.3022,21.3316,323929.0
2015-11-27 11:30:00,21.72,21.76,21.62,21.66,141942.0,21.3218,21.3611,21.2236,21.2629,141942.0
2015-11-27 12:00:00,21.66,21.7,21.61,21.69,145907.0,21.2629,21.3022,21.2138,21.2923,145907.0
2015-11-27 12:30:00,21.69,21.77,21.66,21.71,349743.0,21.2923,21.3709,21.2629,21.312,349743.0
2015-11-30 09:30:00,21.78,22.15,21.72,22.14,271767.0,21.3807,21.7439,21.3218,21.7341,271767.0
2015-11-30 10:00:00,22.14,22.36,22.09,22.34,190079.0,21.7341,21.9501,21.685,21.9304,190079.0
2015-11-30 10:30:00,22.34,22.4,22.23,22.32,230055.0,21.9304,21.9893,21.8224,21.9108,230055.0
2015-11-30 11:00:00,22.32,22.49,22.29,22.38,121971.0,21.9108,22.0777,21.8813,21.9697,121971.0
2015-11-30 11:30:00,22.38,22.51,22.37,22.48,146207.0,21.9697,22.0973,21.9599,22.0679,146207.0
2015-11-30 12:00:00,22.48,22.51,22.35,22.35,132489.0,22.0679,22.0973,21.9402,21.9402,132489.0
2015-11-30 12:30:00,22.35,22.35,22.14,22.22,220019.0,21.9402,21.9402,21.7341,21.8126,220019.0
2015-11-30 13:00:00,22.21,22.26,22.18,22.21,143021.0,21.8028,21.8519,21.7734,21.8028,143021.0
2015-11-30 13:30:00,22.21,22.23,22.07,22.12,207742.0,21.8028,21.8224,21.6654,21.7145,207742.0
2015-11-30 14:00:00,22.11,22.12,21.99,22.02,243388.0,21.7046,21.7145,21.5868,21.6163,243388.0
2015-11-30 14:30:00,22.02,22.03,21.89,21.92,295309.0,21.6163,21.6261,21.4887,21.5181,295309.0
2015-11-30 15:00:00,21.93,21.98,21.88,21.98,194652.0,21.5279,21.577,21.4789,21.577,194652.0
2015-11-30 15:30:00,21.98,22.07,21.93,22.05,545802.0,21.577,21.6654,21.5279,21.6457,545802.0
2015-12-01 09:30:00,22.13,22.34,22.03,22.26,155764.0,21.7243,21.9304,21.6261,21.8519,155764.0
2015-12-01 10:00:00,22.26,22.35,22.18,22.29,364627.0,21.8519,21.9402,21.7734,21.8813,364627.0
2015-12-01 10:30:00,22.28,22.47,22.27,22.39,321576.0,21.8715,22.058,21.8617,21.9795,321576.0
2015-12-01 11:00:00,22.39,22.41,22.24,22.24,160590.0,21.9795,21.9991,21.8323,21.8323,160590.0
2015-12-01 11:30:00,22.25,22.29,22.19,22.25,77098.0,21.8421,21.8813,21.7832,21.8421,77098.0
2015-12-01 12:00:00,22.25,22.27,22.18,22.18,95233.0,21.8421,21.8617,21.7734,21.7734,95233.0
2015-12-01 12:30:00,22.19,22.33,22.17,22.27,128205.0,21.7832,21.9206,21.7635,21.8617,128205.0
2015-12-01 13:00:00,22.28,22.3,22.24,22.28,81469.0,21.8715,21.8912,21.8323,21.8715,81469.0
2015-12-01 13:30:00,22.27,22.43,22.27,22.42,111990.0,21.8617,22.0188,21.8617,22.009,111990.0
2015-12-01 14:00:00,22.41,22.55,22.38,22.51,171851.0,21.9991,22.1366,21.9697,22.0973,171851.0
2015-12-01 14:30:00,22.5,22.57,22.47,22.57,148901.0,22.0875,22.1562,22.058,22.1562,148901.0
2015-12-01 15:00:00,22.56,22.65,22.55,22.64,285056.0,22.1464,22.2347,22.1366,22.2249,285056.0
2015-12-01 15:30:00,22.64,22.64,22.55,22.56,435458.0,22.2249,22.2249,22.1366,22.1464,435458.0
2015-12-02 09:30:00,22.63,22.71,22.49,22.62,150854.0,22.2151,22.2936,22.0777,22.2053,150854.0
2015-12-02 10:00:00,22.63,22.73,22.59,22.67,171788.0,22.2151,22.3133,22.1758,22.2544,171788.0
2015-12-02 10:30:00,22.66,22.81,22.64,22.75,248138.0,22.2446,22.3918,22.2249,22.3329,248138.0
2015-12-02 11:00:00,22.76,22.81,22.7,22.7,211987.0,22.3427,22.3918,22.2838,22.2838,211987.0
2015-12-02 11:30:00,22.7,22.76,22.68,22.71,207929.0,22.2838,22.3427,22.2642,22.2936,207929.0
2015-12-02 12:00:00,22.71,22.77,22.68,22.74,153654.0,22.2936,22.3525,22.2642,22.3231,153654.0
2015-12-02 12:30:00,22.75,22.77,22.57,22.57,146209.0,22.3329,22.3525,22.1562,22.1562,146209.0
2015-12-02 13:00:00,22.57,22.65,22.55,22.61,158731.0,22.1562,22.2347,22.1366,22.1955,158731.0
2015-12-02 13:30:00,22.61,22.63,22.53,22.58,162848.0,22.1955,22.2151,22.1169,22.166,162848.0
2015-12-02 14:00:00,22.58,22.59,22.41,22.44,161438.0,22.166,22.1758,21.9991,22.0286,161438.0
2015-12-02 14:30:00,22.45,22.51,22.4,22.44,284840.0,22.0384,22.0973,21.9893,22.0286,284840.0
2015-12-02 15:00:00,22.43,22.6,22.42,22.56,414824.0,22.0188,22.1857,22.009,22.1464,414824.0
2015-12-02 15:30:00,22.56,22.62,22.53,22.59,860531.0,22.1464,22.2053,22.1169,22.1758,860531.0
2015-12-03 09:30:00,22.67,22.75,22.53,22.72,181930.0,22.2544,22.3329,22.1169,22.3035,181930.0
2015-12-03 10:00:00,22.72,22.78,22.59,22.7,325303.0,22.3035,22.3624,22.1758,22.2838,325303.0
2015-12-03 10:30:00,22.69,22.82,22.65,22.69,236873.0,22.274,22.4016,22.2347,22.274,236873.0
2015-12-03 11:00:00,22.69,22.78,22.65,22.72,139121.0,22.274,22.3624,22.2347,22.3035,139121.0
2015-12-03 11:30:00,22.72,22.96,22.68,22.96,278952.0,22.3035,22.5391,22.2642,22.5391,278952.0
2015-12-03 12:00:00,22.95,23.0,22.87,22.89,305846.0,22.5292,22.5783,22.4507,22.4703,305846.0
2015-12-03 12:30:00,22.88,23.1,22.87,23.04,315611.0,22.4605,22.6765,22.4507,22.6176,315611.0
2015-12-03 13:00:00,23.04,23.25,23.01,23.23,242096.0,22.6176,22.8237,22.5881,22.8041,242096.0
2015-12-03 13:30:00,23.23,23.24,22.92,22.92,267939.0,22.8041,22.8139,22.4998,22.4998,267939.0
2015-12-03 14:00:00,22.92,23.25,22.77,22.82,570996.0,22.4998,22.8237,22.3525,22.4016,570996.0
2015-12-03 14:30:00,22.82,22.97,22.74,22.95,374005.0,22.4016,22.5489,22.3231,22.5292,374005.0
2015-12-03 15:00:00,22.95,22.98,22.86,22.9,576448.0,22.5292,22.5587,22.4409,22.4802,576448.0
2015-12-03 15:30:00,22.9,23.0,22.86,22.93,1267924.0,22.4802,22.5783,22.4409,22.5096,1267924.0
2015-12-04 09:30:00,22.83,22.83,22.3,22.3,295695.0,22.4114,22.4114,21.8912,21.8912,295695.0
2015-12-04 10:00:00,22.3,22.31,22.08,22.11,282846.0,21.8912,21.901,21.6752,21.7046,282846.0
2015-12-04 10:30:00,22.1,22.3,22.06,22.2,244853.0,21.6948,21.8912,21.6556,21.793,244853.0
2015-12-04 11:00:00,22.2,22.33,22.14,22.15,327583.0,21.793,21.9206,21.7341,21.7439,327583.0
2015-12-04 11:30:00,22.16,22.17,22.0,22.03,177501.0,21.7537,21.7635,21.5967,21.6261,177501.0
2015-12-04 12:00:00,22.03,22.06,21.93,22.01,252981.0,21.6261,21.6556,21.5279,21.6065,252981.0
2015-12-04 12:30:00,22.01,22.08,21.91,21.91,209402.0,21.6065,21.6752,21.5083,21.5083,209402.0
2015-12-04 13:00:00,21.92,22.02,21.8,21.8,217190.0,21.5181,21.6163,21.4003,21.4003,217190.0
2015-12-04 13:30:00,21.82,21.88,21.8,21.85,173760.0,21.42,21.4789,21.4003,21.4494,173760.0
2015-12-04 14:00:00,21.84,21.85,21.66,21.72,221085.0,21.4396,21.4494,21.2629,21.3218,221085.0
2015-12-04 14:30:00,21.73,21.73,21.66,21.7,248940.0,21.3316,21.3316,21.2629,21.3022,248940.0
2015-12-04 15:00:00,21.7,21.71,21.51,21.52,407560.0,21.3022,21.312,21.1156,21.1255,407560.0
2015-12-04 15:30:00,21.52,21.56,21.48,21.55,840621.0,21.1255,21.1647,21.0862,21.1549,840621.0
2015-12-07 09:30:00,21.36,21.42,20.57,20.59,709489.0,20.9684,21.0273,20.1929,20.2125,709489.0
2015-12-07 10:00:00,20.59,20.65,20.51,20.59,686020.0,20.2125,20.2714,20.134,20.2125,686020.0
2015-12-07 10:30:00,20.59,20.68,20.54,20.67,471211.0,20.2125,20.3009,20.1634,20.291,471211.0
2015-12-07 11:00:00,20.67,20.73,20.54,20.55,444546.0,20.291,20.3499,20.1634,20.1732,444546.0
2015-12-07 11:30:00,20.55,20.86,20.55,20.85,370028.0,20.1732,20.4776,20.1732,20.4677,370028.0
2015-12-07 12:00:00,20.84,21.03,20.82,21.02,258408.0,20.4579,20.6444,20.4383,20.6346,258408.0
2015-12-07 12:30:00,21.02,21.03,20.81,20.89,231498.0,20.6346,20.6444,20.4285,20.507,231498.0
2015-12-07 13:00:00,20.9,20.99,20.86,20.95,204221.0,20.5168,20.6052,20.4776,20.5659,204221.0
2015-12-07 13:30:00,20.95,20.95,20.81,20.91,183847.0,20.5659,20.5659,20.4285,20.5266,183847.0
2015-12-07 14:00:00,20.91,21.04,20.9,20.99,241090.0,20.5266,20.6543,20.5168,20.6052,241090.0
2015-12-07 14:30:00,21.0,21.03,20.88,20.92,181979.0,20.615,20.6444,20.4972,20.5365,181979.0
2015-12-07 15:00:00,20.92,20.93,20.83,20.9,234071.0,20.5365,20.5463,20.4481,20.5168,234071.0
2015-12-07 15:30:00,20.91,20.93,20.82,20.85,776090.0,20.5266,20.5463,20.4383,20.4677,776090.0
2015-12-08 09:30:00,20.63,20.67,20.23,20.31,297568.0,20.2518,20.291,19.8591,19.9376,297568.0
2015-12-08 10:00:00,20.32,20.41,20.16,20.18,275649.0,19.9475,20.0358,19.7904,19.81,275649.0
2015-12-08 10:30:00,20.17,20.32,20.15,20.3,244286.0,19.8002,19.9475,19.7806,19.9278,244286.0
2015-12-08 11:00:00,20.29,20.37,20.23,20.23,228695.0,19.918,19.9965,19.8591,19.8591,228695.0
2015-12-08 11:30:00,20.23,20.32,20.2,20.31,165718.0,19.8591,19.9475,19.8297,19.9376,165718.0
2015-12-08 12:00:00,20.31,20.32,20.18,20.27,153601.0,19.9376,19.9475,19.81,19.8984,153601.0
2015-12-08 12:30:00,20.26,20.27,20.11,20.12,177471.0,19.8886,19.8984,19.7413,19.7511,177471.0
2015-12-08 13:00:00,20.13,20.17,20.04,20.08,183198.0,19.7609,19.8002,19.6726,19.7119,183198.0
2015-12-08 13:30:00,20.09,20.2,20.08,20.15,179595.0,19.7217,19.8297,19.7119,19.7806,179595.0
2015-12-08 14:00:00,20.16,20.3,20.13,20.29,216416.0,19.7904,19.9278,19.7609,19.918,216416.0
2015-12-08 14:30:00,20.29,20.3,20.17,20.17,215161.0,19.918,19.9278,19.8002,19.8002,215161.0
2015-12-08 15:00:00,20.17,20.23,20.16,20.17,223700.0,19.8002,19.8591,19.7904,19.8002,223700.0
2015-12-08 15:30:00,20.17,20.29,20.17,20.26,824859.0,19.8002,19.918,19.8002,19.8886,824859.0
2015-12-09 09:30:00,20.25,20.68,20.11,20.58,276590.0,19.8787,20.3009,19.7413,20.2027,276590.0
2015-12-09 10:00:00,20.57,20.7,20.54,20.64,352479.0,20.1929,20.3205,20.1634,20.2616,352479.0
2015-12-09 10:30:00,20.65,20.8,20.59,20.66,308615.0,20.2714,20.4187,20.2125,20.2812,308615.0
2015-12-09 11:00:00,20.66,20.68,20.53,20.58,240179.0,20.2812,20.3009,20.1536,20.2027,240179.0
2015-12-09 11:30:00,20.58,20.58,20.35,20.42,215348.0,20.2027,20.2027,19.9769,20.0456,215348.0
2015-12-09 12:00:00,20.42,20.48,20.23,20.25,191073.0,20.0456,20.1045,19.8591,19.8787,191073.0
2015-12-09 12:30:00,20.25,20.31,20.16,20.17,168012.0,19.8787,19.9376,19.7904,19.8002,168012.0
2015-12-09 13:00:00,20.17,20.3,20.15,20.23,258343.0,19.8002,19.9278,19.7806,19.8591,258343.0
2015-12-09 13:30:00,20.23,20.31,20.17,20.27,236735.0,19.8591,19.9376,19.8002,19.8984,236735.0
2015-12-09 14:00:00,20.28,20.38,20.27,20.34,195383.0,19.9082,20.0064,19.8984,19.9671,195383.0
2015-12-09 14:30:00,20.34,20.39,20.31,20.34,182029.0,19.9671,20.0162,19.9376,19.9671,182029.0
2015-12-09 15:00:00,20.33,20.41,20.31,20.36,271437.0,19.9573,20.0358,19.9376,19.9867,271437.0
2015-12-09 15:30:00,20.37,20.43,20.31,20.34,617819.0,19.9965,20.0554,19.9376,19.9671,617819.0
2015-12-10 09:30:00,20.36,20.66,20.28,20.54,217964.0,19.9867,20.2812,19.9082,20.1634,217964.0
2015-12-10 10:00:00,20.53,20.57,20.44,20.45,194085.0,20.1536,20.1929,20.0653,20.0751,194085.0
2015-12-10 10:30:00,20.44,20.52,20.29,20.34,257411.0,20.0653,20.1438,19.918,19.9671,257411.0
2015-12-10 11:00:00,20.34,20.37,20.28,20.28,197841.0,19.9671,19.9965,19.9082,19.9082,197841.0
2015-12-10 11:30:00,20.28,20.3,20.21,20.25,194137.0,19.9082,19.9278,19.8395,19.8787,194137.0
2015-12-10 12:00:00,20.25,20.29,20.18,20.29,170225.0,19.8787,19.918,19.81,19.918,170225.0
2015-12-10 12:30:00,20.29,20.41,20.26,20.41,118085.0,19.918,20.0358,19.8886,20.0358,118085.0
2015-12-10 13:00:00,20.4,20.48,20.36,20.46,143859.0,20.026,20.1045,19.9867,20.0849,143859.0
2015-12-10 13:30:00,20.47,20.61,20.46,20.59,120486.0,20.0947,20.2321,20.0849,20.2125,120486.0
2015-12-10 14:00:00,20.59,20.65,20.56,20.65,117374.0,20.2125,20.2714,20.1831,20.2714,117374.0
2015-12-10 14:30:00,20.66,20.67,20.54,20.55,146469.0,20.2812,20.291,20.1634,20.1732,146469.0
2015-12-10 15:00:00,20.55,20.57,20.42,20.48,172503.0,20.1732,20.1929,20.0456,20.1045,172503.0
2015-12-10 15:30:00,20.49,20.5,20.37,20.43,494914.0,20.1143,20.1242,19.9965,20.0554,494914.0
2015-12-11 09:30:00,20.26,20.34,20.03,20.07,245562.0,19.8886,19.9671,19.6628,19.702,245562.0
2015-12-11 10:00:00,20.09,20.33,20.04,20.31,137635.0,19.7217,19.9573,19.6726,19.9376,137635.0
2015-12-11 10:30:00,20.32,20.4,20.26,20.28,126562.0,19.9475,20.026,19.8886,19.9082,126562.0
2015-12-11 11:00:00,20.27,20.34,20.22,20.25,254313.0,19.8984,19.9671,19.8493,19.8787,254313.0
2015-12-11 11:30:00,20.24,20.25,20.15,20.15,262083.0,19.8689,19.8787,19.7806,19.7806,262083.0
2015-12-11 12:00:00,20.15,20.18,19.96,19.99,157804.0,19.7806,19.81,19.5941,19.6235,157804.0
2015-12-11 12:30:00,19.98,19.98,19.8,19.84,239245.0,19.6137,19.6137,19.437,19.4763,239245.0
2015-12-11 13:00:00,19.84,19.93,19.78,19.8,242268.0,19.4763,19.5646,19.4174,19.437,242268.0
2015-12-11 13:30:00,19.8,19.98,19.75,19.98,302088.0,19.437,19.6137,19.3879,19.6137,302088.0
2015-12-11 14:00:00,19.99,20.08,19.94,19.94,315070.0,19.6235,19.7119,19.5744,19.5744,315070.0
2015-12-11 14:30:00,19.94,19.98,19.84,19.87,175036.0,19.5744,19.6137,19.4763,19.5057,175036.0
2015-12-11 15:00:00,19.87,19.89,19.72,19.8,196882.0,19.5057,19.5253,19.3585,19.437,196882.0
2015-12-11 15:30:00,19.8,19.86,19.75,19.82,625767.0,19.437,19.4959,19.3879,19.4566,625767.0
2015-12-14 09:30:00,19.84,19.97,19.65,19.69,167622.0,19.4763,19.6039,19.2897,19.329,167622.0
2015-12-14 10:00:00,19.7,19.74,19.49,19.52,327877.0,19.3388,19.3781,19.1327,19.1621,327877.0
2015-12-14 10:30:00,19.52,19.86,19.49,19.71,354473.0,19.1621,19.4959,19.1327,19.3486,354473.0
2015-12-14 11:00:00,19.7,19.71,19.45,19.5,271725.0,19.3388,19.3486,19.0934,19.1425,271725.0
2015-12-14 11:30:00,19.49,19.6,19.46,19.6,239480.0,19.1327,19.2407,19.1032,19.2407,239480.0
2015-12-14 12:00:00,19.6,19.74,19.58,19.7,221446.0,19.2407,19.3781,19.221,19.3388,221446.0
2015-12-14 12:30:00,19.71,19.83,19.64,19.81,119777.0,19.3486,19.4664,19.2799,19.4468,119777.0
2015-12-14 13:00:00,19.82,19.83,19.71,19.76,125955.0,19.4566,19.4664,19.3486,19.3977,125955.0
2015-12-14 13:30:00,19.76,19.76,19.66,19.68,114625.0,19.3977,19.3977,19.2996,19.3192,114625.0
2015-12-14 14:00:00,19.68,19.74,19.65,19.69,119569.0,19.3192,19.3781,19.2897,19.329,119569.0
2015-12-14 14:30:00,19.69,19.8,19.66,19.77,124931.0,19.329,19.437,19.2996,19.4075,124931.0
2015-12-14 15:00:00,19.77,19.78,19.7,19.71,263756.0,19.4075,19.4174,19.3388,19.3486,263756.0
2015-12-14 15:30:00,19.71,19.86,19.69,19.84,820621.0,19.3486,19.4959,19.329,19.4763,820621.0
2015-12-15 09:30:00,20.07,20.37,20.0,20.33,204211.0,19.702,19.9965,19.6333,19.9573,204211.0
2015-12-15 10:00:00,20.32,20.35,20.25,20.32,145315.0,19.9475,19.9769,19.8787,19.9475,145315.0
2015-12-15 10:30:00,20.32,20.32,20.14,20.14,143084.0,19.9475,19.9475,19.7708,19.7708,143084.0
2015-12-15 11:00:00,20.14,20.25,20.08,20.25,172863.0,19.7708,19.8787,19.7119,19.8787,172863.0
2015-12-15 11:30:00,20.25,20.29,20.2,20.29,114151.0,19.8787,19.918,19.8297,19.918,114151.0
2015-12-15 12:00:00,20.29,20.4,20.26,20.35,105439.0,19.918,20.026,19.8886,19.9769,105439.0
2015-12-15 12:30:00,20.35,20.48,20.35,20.39,99492.0,19.9769,20.1045,19.9769,20.0162,99492.0
2015-12-15 13:00:00,20.4,20.41,20.3,20.34,98478.0,20.026,20.0358,19.9278,19.9671,98478.0
2015-12-15 13:30:00,20.35,20.36,20.23,20.28,128542.0,19.9769,19.9867,19.8591,19.9082,128542.0
2015-12-15 14:00:00,20.28,20.35,20.26,20.33,113361.0,19.9082,19.9769,19.8886,19.9573,113361.0
2015-12-15 14:30:00,20.33,20.37,20.31,20.34,104058.0,19.9573,19.9965,19.9376,19.9671,104058.0
2015-12-15 15:00:00,20.35,20.35,20.27,20.31,165133.0,19.9769,19.9769,19.8984,19.9376,165133.0
2015-12-15 15:30:00,20.31,20.37,20.26,20.32,443004.0,19.9376,19.9965,19.8886,19.9475,443004.0
2015-12-16 09:30:00,20.4,20.59,20.37,20.53,194861.0,20.026,20.2125,19.9965,20.1536,194861.0
2015-12-16 10:00:00,20.52,20.7,20.44,20.63,193050.0,20.1438,20.3205,20.0653,20.2518,193050.0
2015-12-16 10:30:00,20.63,20.63,20.41,20.41,197884.0,20.2518,20.2518,20.0358,20.0358,197884.0
2015-12-16 11:00:00,20.4,20.47,20.39,20.42,133667.0,20.026,20.0947,20.0162,20.0456,133667.0
2015-12-16 11:30:00,20.42,20.47,20.36,20.36,123271.0,20.0456,20.0947,19.9867,19.9867,123271.0
2015-12-16 12:00:00,20.36,20.4,20.31,20.36,122545.0,19.9867,20.026,19.9376,19.9867,122545.0
2015-12-16 12:30:00,20.36,20.44,20.34,20.44,107696.0,19.9867,20.0653,19.9671,20.0653,107696.0
2015-12-16 13:00:00,20.44,20.63,20.43,20.62,165439.0,20.0653,20.2518,20.0554,20.242,165439.0
2015-12-16 13:30:00,20.62,20.67,20.52,20.65,147932.0,20.242,20.291,20.1438,20.2714,147932.0
2015-12-16 14:00:00,20.64,20.66,20.42,20.45,139898.0,20.2616,20.2812,20.0456,20.0751,139898.0
2015-12-16 14:30:00,20.44,20.72,20.4,20.7,182942.0,20.0653,20.3401,20.026,20.3205,182942.0
2015-12-16 15:00:00,20.7,20.71,20.59,20.68,219157.0,20.3205,20.3303,20.2125,20.3009,219157.0
2015-12-16 15:30:00,20.69,20.78,20.65,20.72,473722.0,20.3107,20.399,20.2714,20.3401,473722.0
2015-12-17 09:30:00,20.62,20.68,20.44,20.45,194592.0,20.242,20.3009,20.0653,20.0751,194592.0
2015-12-17 10:00:00,20.45,20.46,20.16,20.27,302206.0,20.0751,20.0849,19.7904,19.8984,302206.0
2015-12-17 10:30:00,20.27,20.27,19.98,20.04,179741.0,19.8984,19.8984,19.6137,19.6726,179741.0
2015-12-17 11:00:00,20.04,20.05,19.95,19.98,189635.0,19.6726,19.6824,19.5842,19.6137,189635.0
2015-12-17 11:30:00,19.98,20.05,19.96,19.99,163827.0,19.6137,19.6824,19.5941,19.6235,163827.0
2015-12-17 12:00:00,19.99,20.0,19.92,19.93,116617.0,19.6235,19.6333,19.5548,19.5646,116617.0
2015-12-17 12:30:00,19.93,20.0,19.93,20.0,109025.0,19.5646,19.6333,19.5646,19.6333,109025.0
2015-12-17 13:00:00,20.0,20.04,19.97,20.03,120818.0,19.6333,19.6726,19.6039,19.6628,120818.0
2015-12-17 13:30:00,20.02,20.12,20.01,20.08,114232.0,19.653,19.7511,19.6431,19.7119,114232.0
2015-12-17 14:00:00,20.07,20.11,20.04,20.04,126295.0,19.702,19.7413,19.6726,19.6726,126295.0
2015-12-17 14:30:00,20.04,20.09,19.97,19.99,173170.0,19.6726,19.7217,19.6039,19.6235,173170.0
2015-12-17 15:00:00,19.99,20.0,19.9,19.95,232844.0,19.6235,19.6333,19.5352,19.5842,232844.0
2015-12-17 15:30:00,19.95,19.99,19.85,19.85,587366.0,19.5842,19.6235,19.4861,19.4861,587366.0
2015-12-18 09:30:00,19.76,19.91,19.7,19.82,330988.0,19.3977,19.545,19.3388,19.4566,330988.0
2015-12-18 10:00:00,19.83,19.98,19.81,19.93,146654.0,19.4664,19.6137,19.4468,19.5646,146654.0
2015-12-18 10:30:00,19.93,20.04,19.87,20.0,153716.0,19.5646,19.6726,19.5057,19.6333,153716.0
2015-12-18 11:00:00,20.0,20.02,19.9,19.92,112299.0,19.6333,19.653,19.5352,19.5548,112299.0
2015-12-18 11:30:00,19.93,19.98,19.89,19.91,113874.0,19.5646,19.6137,19.5253,19.545,113874.0
2015-12-18 12:00:00,19.91,19.93,19.82,19.89,112224.0,19.545,19.5646,19.4566,19.5253,112224.0
2015-12-18 12:30:00,19.88,19.88,19.8,19.82,110476.0,19.5155,19.5155,19.437,19.4566,110476.0
2015-12-18 13:00:00,19.82,19.85,19.78,19.8,140145.0,19.4566,19.4861,19.4174,19.437,140145.0
2015-12-18 13:30:00,19.8,19.86,19.77,19.81,148144.0,19.437,19.4959,19.4075,19.4468,148144.0
2015-12-18 14:00:00,19.82,19.91,19.78,19.89,191053.0,19.4566,19.545,19.4174,19.5253,191053.0
2015-12-18 14:30:00,19.89,19.91,19.8,19.85,186348.0,19.5253,19.545,19.437,19.4861,186348.0
2015-12-18 15:00:00,19.85,19.88,19.75,19.83,281076.0,19.4861,19.5155,19.3879,19.4664,281076.0
2015-12-18 15:30:00,19.82,19.93,19.82,19.86,1429811.0,19.4566,19.5646,19.4566,19.4959,1429811.0
2015-12-21 09:30:00,19.93,20.01,19.83,19.93,192811.0,19.5646,19.6431,19.4664,19.5646,192811.0
2015-12-21 10:00:00,19.94,20.17,19.93,20.16,419946.0,19.5744,19.8002,19.5646,19.7904,419946.0
2015-12-21 10:30:00,20.16,20.52,20.16,20.51,322143.0,19.7904,20.1438,19.7904,20.134,322143.0
2015-12-21 11:00:00,20.51,20.52,20.2,20.22,293885.0,20.134,20.1438,19.8297,19.8493,293885.0
2015-12-21 11:30:00,20.23,20.25,20.08,20.11,117599.0,19.8591,19.8787,19.7119,19.7413,117599.0
2015-12-21 12:00:00,20.11,20.11,20.01,20.04,145879.0,19.7413,19.7413,19.6431,19.6726,145879.0
2015-12-21 12:30:00,20.04,20.08,20.01,20.04,164461.0,19.6726,19.7119,19.6431,19.6726,164461.0
2015-12-21 13:00:00,20.05,20.08,20.0,20.02,126026.0,19.6824,19.7119,19.6333,19.653,126026.0
2015-12-21 13:30:00,20.03,20.07,20.01,20.04,133687.0,19.6628,19.702,19.6431,19.6726,133687.0
2015-12-21 14:00:00,20.04,20.04,19.94,19.99,164949.0,19.6726,19.6726,19.5744,19.6235,164949.0
2015-12-21 14:30:00,19.98,20.03,19.93,19.95,200675.0,19.6137,19.6628,19.5646,19.5842,200675.0
2015-12-21 15:00:00,19.94,19.95,19.84,19.85,260619.0,19.5744,19.5842,19.4763,19.4861,260619.0
2015-12-21 15:30:00,19.86,19.96,19.82,19.96,640529.0,19.4959,19.5941,19.4566,19.5941,640529.0
2015-12-22 09:30:00,19.97,20.07,19.94,20.01,116141.0,19.6039,19.702,19.5744,19.6431,116141.0
2015-12-22 10:00:00,20.04,20.07,19.92,19.99,168560.0,19.6726,19.702,19.5548,19.6235,168560.0
2015-12-22 10:30:00,20.0,20.0,19.93,20.0,132184.0,19.6333,19.6333,19.5646,19.6333,132184.0
2015-12-22 11:00:00,20.0,20.13,19.98,20.1,148760.0,19.6333,19.7609,19.6137,19.7315,148760.0
2015-12-22 11:30:00,20.11,20.18,20.11,20.18,80979.0,19.7413,19.81,19.7413,19.81,80979.0
2015-12-22 12:00:00,20.19,20.21,20.12,20.16,81158.0,19.8198,19.8395,19.7511,19.7904,81158.0
2015-12-22 12:30:00,20.17,20.2,20.12,20.2,94478.0,19.8002,19.8297,19.7511,19.8297,94478.0
2015-12-22 13:00:00,20.22,20.3,20.2,20.3,71058.0,19.8493,19.9278,19.8297,19.9278,71058.0
2015-12-22 13:30:00,20.31,20.32,20.2,20.26,82444.0,19.9376,19.9475,19.8297,19.8886,82444.0
2015-12-22 14:00:00,20.26,20.27,20.17,20.22,108453.0,19.8886,19.8984,19.8002,19.8493,108453.0
2015-12-22 14:30:00,20.22,20.26,20.19,20.24,92756.0,19.8493,19.8886,19.8198,19.8689,92756.0
2015-12-22 15:00:00,20.24,20.32,20.23,20.23,107064.0,19.8689,19.9475,19.8591,19.8591,107064.0
2015-12-22 15:30:00,20.24,20.26,20.13,20.21,276757.0,19.8689,19.8886,19.7609,19.8395,276757.0
2015-12-23 09:30:00,20.38,20.72,20.38,20.62,198194.0,20.0064,20.3401,20.0064,20.242,198194.0
2015-12-23 10:00:00,20.62,20.68,20.49,20.55,166154.0,20.242,20.3009,20.1143,20.1732,166154.0
2015-12-23 10:30:00,20.56,20.74,20.55,20.73,175115.0,20.1831,20.3598,20.1732,20.3499,175115.0
2015-12-23 11:00:00,20.74,20.87,20.69,20.87,136077.0,20.3598,20.4874,20.3107,20.4874,136077.0
2015-12-23 11:30:00,20.87,20.99,20.85,20.99,156324.0,20.4874,20.6052,20.4677,20.6052,156324.0
2015-12-23 12:00:00,20.99,21.13,20.99,21.05,119481.0,20.6052,20.7426,20.6052,20.6641,119481.0
2015-12-23 12:30:00,21.05,21.09,21.03,21.05,67524.0,20.6641,20.7033,20.6444,20.6641,67524.0
2015-12-23 13:00:00,21.05,21.08,20.93,20.98,154722.0,20.6641,20.6935,20.5463,20.5954,154722.0
2015-12-23 13:30:00,20.98,21.02,20.92,20.92,69679.0,20.5954,20.6346,20.5365,20.5365,69679.0
2015-12-23 14:00:00,20.92,20.93,20.84,20.9,125863.0,20.5365,20.5463,20.4579,20.5168,125863.0
2015-12-23 14:30:00,20.9,20.94,20.88,20.9,79962.0,20.5168,20.5561,20.4972,20.5168,79962.0
2015-12-23 15:00:00,20.91,20.92,20.84,20.84,99279.0,20.5266,20.5365,20.4579,20.4579,99279.0
2015-12-23 15:30:00,20.84,20.94,20.83,20.91,345764.0,20.4579,20.5561,20.4481,20.5266,345764.0
2015-12-24 09:30:00,20.86,21.0,20.67,20.7,94982.0,20.4776,20.615,20.291,20.3205,94982.0
2015-12-24 10:00:00,20.7,20.8,20.69,20.77,101096.0,20.3205,20.4187,20.3107,20.3892,101096.0
2015-12-24 10:30:00,20.77,20.81,20.74,20.76,91840.0,20.3892,20.4285,20.3598,20.3794,91840.0
2015-12-24 11:00:00,20.77,20.83,20.73,20.82,111048.0,20.3892,20.4481,20.3499,20.4383,111048.0
2015-12-24 11:30:00,20.83,20.84,20.65,20.68,108507.0,20.4481,20.4579,20.2714,20.3009,108507.0
2015-12-24 12:00:00,20.69,20.77,20.61,20.74,181679.0,20.3107,20.3892,20.2321,20.3598,181679.0
2015-12-24 12:30:00,20.75,20.83,20.67,20.69,211797.0,20.3696,20.4481,20.291,20.3107,211797.0
2015-12-28 09:30:00,20.57,20.81,20.52,20.62,147937.0,20.1929,20.4285,20.1438,20.242,147937.0
2015-12-28 10:00:00,20.61,20.62,20.48,20.5,111234.0,20.2321,20.242,20.1045,20.1242,111234.0
2015-12-28 10:30:00,20.49,20.49,20.35,20.46,139554.0,20.1143,20.1143,19.9769,20.0849,139554.0
2015-12-28 11:00:00,20.46,20.64,20.46,20.57,132818.0,20.0849,20.2616,20.0849,20.1929,132818.0
2015-12-28 11:30:00,20.57,20.7,20.55,20.66,98754.0,20.1929,20.3205,20.1732,20.2812,98754.0
2015-12-28 12:00:00,20.66,20.77,20.64,20.66,89026.0,20.2812,20.3892,20.2616,20.2812,89026.0
2015-12-28 12:30:00,20.66,20.66,20.56,20.59,94505.0,20.2812,20.2812,20.1831,20.2125,94505.0
2015-12-28 13:00:00,20.59,20.72,20.59,20.64,107274.0,20.2125,20.3401,20.2125,20.2616,107274.0
2015-12-28 13:30:00,20.64,20.65,20.53,20.57,122325.0,20.2616,20.2714,20.1536,20.1929,122325.0
2015-12-28 14:00:00,20.57,20.6,20.53,20.57,109620.0,20.1929,20.2223,20.1536,20.1929,109620.0
2015-12-28 14:30:00,20.57,20.58,20.51,20.53,150735.0,20.1929,20.2027,20.134,20.1536,150735.0
2015-12-28 15:00:00,20.53,20.65,20.52,20.64,166512.0,20.1536,20.2714,20.1438,20.2616,166512.0
2015-12-28 15:30:00,20.65,20.65,20.6,20.61,259982.0,20.2714,20.2714,20.2223,20.2321,259982.0
2015-12-29 09:30:00,20.8,20.96,20.76,20.88,119921.0,20.4187,20.5757,20.3794,20.4972,119921.0
2015-12-29 10:00:00,20.87,20.94,20.84,20.88,222076.0,20.4874,20.5561,20.4579,20.4972,222076.0
2015-12-29 10:30:00,20.88,20.9,20.63,20.64,141893.0,20.4972,20.5168,20.2518,20.2616,141893.0
2015-12-29 11:00:00,20.64,20.65,20.57,20.59,81334.0,20.2616,20.2714,20.1929,20.2125,81334.0
2015-12-29 11:30:00,20.59,20.62,20.44,20.48,109753.0,20.2125,20.242,20.0653,20.1045,109753.0
2015-12-29 12:00:00,20.48,20.48,20.35,20.47,269932.0,20.1045,20.1045,19.9769,20.0947,269932.0
2015-12-29 12:30:00,20.48,20.59,20.47,20.55,137070.0,20.1045,20.2125,20.0947,20.1732,137070.0
2015-12-29 13:00:00,20.56,20.68,20.52,20.64,128369.0,20.1831,20.3009,20.1438,20.2616,128369.0
2015-12-29 13:30:00,20.64,20.72,20.59,20.66,118323.0,20.2616,20.3401,20.2125,20.2812,118323.0
2015-12-29 14:00:00,20.66,20.75,20.62,20.75,84158.0,20.2812,20.3696,20.242,20.3696,84158.0
2015-12-29 14:30:00,20.76,20.8,20.7,20.76,97578.0,20.3794,20.4187,20.3205,20.3794,97578.0
2015-12-29 15:00:00,20.77,20.77,20.71,20.73,139938.0,20.3892,20.3892,20.3303,20.3499,139938.0
2015-12-29 15:30:00,20.73,20.77,20.71,20.76,324935.0,20.3499,20.3892,20.3303,20.3794,324935.0
2015-12-30 09:30:00,20.62,20.9,20.57,20.81,115076.0,20.242,20.5168,20.1929,20.4285,115076.0
2015-12-30 10:00:00,20.83,20.92,20.6,20.62,88187.0,20.4481,20.5365,20.2223,20.242,88187.0
2015-12-30 10:30:00,20.62,20.68,20.59,20.64,92523.0,20.242,20.3009,20.2125,20.2616,92523.0
2015-12-30 11:00:00,20.64,20.76,20.63,20.74,73339.0,20.2616,20.3794,20.2518,20.3598,73339.0
2015-12-30 11:30:00,20.75,20.78,20.71,20.73,162091.0,20.3696,20.399,20.3303,20.3499,162091.0
2015-12-30 12:00:00,20.73,20.81,20.72,20.76,61113.0,20.3499,20.4285,20.3401,20.3794,61113.0
2015-12-30 12:30:00,20.76,20.76,20.67,20.72,55625.0,20.3794,20.3794,20.291,20.3401,55625.0
2015-12-30 13:00:00,20.72,20.75,20.66,20.71,73990.0,20.3401,20.3696,20.2812,20.3303,73990.0
2015-12-30 13:30:00,20.71,20.71,20.63,20.65,74771.0,20.3303,20.3303,20.2518,20.2714,74771.0
2015-12-30 14:00:00,20.65,20.69,20.64,20.65,88555.0,20.2714,20.3107,20.2616,20.2714,88555.0
2015-12-30 14:30:00,20.66,20.67,20.58,20.59,85114.0,20.2812,20.291,20.2027,20.2125,85114.0
2015-12-30 15:00:00,20.59,20.6,20.5,20.51,137687.0,20.2125,20.2223,20.1242,20.134,137687.0
2015-12-30 15:30:00,20.51,20.52,20.45,20.51,367481.0,20.134,20.1438,20.0751,20.134,367481.0
2015-12-31 09:30:00,20.4,20.56,20.33,20.34,99988.0,20.026,20.1831,19.9573,19.9671,99988.0
2015-12-31 10:00:00,20.33,20.41,20.3,20.34,110224.0,19.9573,20.0358,19.9278,19.9671,110224.0
2015-12-31 10:30:00,20.35,20.4,20.28,20.28,162498.0,19.9769,20.026,19.9082,19.9082,162498.0
2015-12-31 11:00:00,20.29,20.31,20.18,20.2,183067.0,19.918,19.9376,19.81,19.8297,183067.0
2015-12-31 11:30:00,20.19,20.34,20.17,20.34,204205.0,19.8198,19.9671,19.8002,19.9671,204205.0
2015-12-31 12:00:00,20.34,20.44,20.32,20.41,114360.0,19.9671,20.0653,19.9475,20.0358,114360.0
2015-12-31 12:30:00,20.41,20.48,20.38,20.42,58935.0,20.0358,20.1045,20.0064,20.0456,58935.0
2015-12-31 13:00:00,20.42,20.45,20.35,20.38,66356.0,20.0456,20.0751,19.9769,20.0064,66356.0
2015-12-31 13:30:00,20.38,20.4,20.33,20.39,92472.0,20.0064,20.026,19.9573,20.0162,92472.0
2015-12-31 14:00:00,20.4,20.42,20.31,20.32,103970.0,20.026,20.0456,19.9376,19.9475,103970.0
2015-12-31 14:30:00,20.33,20.38,20.31,20.37,98700.0,19.9573,20.0064,19.9376,19.9965,98700.0
2015-12-31 15:00:00,20.37,20.4,20.32,20.38,159964.0,19.9965,20.026,19.9475,20.0064,159964.0
2015-12-31 15:30:00,20.38,20.45,20.25,20.26,438019.0,20.0064,20.0751,19.8787,19.8886,438019.0
2016-01-04 09:30:00,19.97,20.24,19.97,20.11,212179.0,19.6039,19.8689,19.6039,19.7413,212179.0
2016-01-04 10:00:00,20.09,20.61,20.06,20.49,325369.0,19.7217,20.2321,19.6922,20.1143,325369.0
2016-01-04 10:30:00,20.48,20.5,20.3,20.4,219799.0,20.1045,20.1242,19.9278,20.026,219799.0
2016-01-04 11:00:00,20.41,20.43,20.2,20.23,214802.0,20.0358,20.0554,19.8297,19.8591,214802.0
2016-01-04 11:30:00,20.23,20.26,20.19,20.23,215002.0,19.8591,19.8886,19.8198,19.8591,215002.0
2016-01-04 12:00:00,20.23,20.23,20.06,20.07,181399.0,19.8591,19.8591,19.6922,19.702,181399.0
2016-01-04 12:30:00,20.07,20.18,20.02,20.16,166685.0,19.702,19.81,19.653,19.7904,166685.0
2016-01-04 13:00:00,20.16,20.32,20.1,20.3,251362.0,19.7904,19.9475,19.7315,19.9278,251362.0
2016-01-04 13:30:00,20.3,20.33,20.25,20.29,183009.0,19.9278,19.9573,19.8787,19.918,183009.0
2016-01-04 14:00:00,20.29,20.29,20.19,20.26,159288.0,19.918,19.918,19.8198,19.8886,159288.0
2016-01-04 14:30:00,20.27,20.27,20.19,20.24,108527.0,19.8984,19.8984,19.8198,19.8689,108527.0
2016-01-04 15:00:00,20.25,20.27,20.19,20.23,244046.0,19.8787,19.8984,19.8198,19.8591,244046.0
2016-01-04 15:30:00,20.24,20.33,20.21,20.31,716055.0,19.8689,19.9573,19.8395,19.9376,716055.0
2016-01-05 09:30:00,20.25,20.53,19.9,19.9,511559.0,19.8787,20.1536,19.5352,19.5352,511559.0
2016-01-05 10:00:00,19.9,19.92,19.67,19.8,460047.0,19.5352,19.5548,19.3094,19.437,460047.0
2016-01-05 10:30:00,19.79,19.98,19.67,19.88,317236.0,19.4272,19.6137,19.3094,19.5155,317236.0
2016-01-05 11:00:00,19.89,19.94,19.74,19.84,229099.0,19.5253,19.5744,19.3781,19.4763,229099.0
2016-01-05 11:30:00,19.85,19.88,19.69,19.71,210870.0,19.4861,19.5155,19.329,19.3486,210870.0
2016-01-05 12:00:00,19.72,19.79,19.66,19.68,218838.0,19.3585,19.4272,19.2996,19.3192,218838.0
2016-01-05 12:30:00,19.68,19.72,19.58,19.64,254308.0,19.3192,19.3585,19.221,19.2799,254308.0
2016-01-05 13:00:00,19.64,19.75,19.56,19.59,236751.0,19.2799,19.3879,19.2014,19.2308,236751.0
2016-01-05 13:30:00,19.59,19.62,19.51,19.54,219219.0,19.2308,19.2603,19.1523,19.1818,219219.0
2016-01-05 14:00:00,19.55,19.67,19.53,19.57,228893.0,19.1916,19.3094,19.1719,19.2112,228893.0
2016-01-05 14:30:00,19.58,19.6,19.48,19.52,292079.0,19.221,19.2407,19.1229,19.1621,292079.0
2016-01-05 15:00:00,19.53,19.56,19.47,19.55,310726.0,19.1719,19.2014,19.113,19.1916,310726.0
2016-01-05 15:30:00,19.54,19.57,19.43,19.47,794181.0,19.1818,19.2112,19.0738,19.113,794181.0
2016-01-06 09:30:00,19.12,19.57,19.08,19.4,334713.0,18.7695,19.2112,18.7302,19.0443,334713.0
2016-01-06 10:00:00,19.39,19.53,19.3,19.53,246199.0,19.0345,19.1719,18.9462,19.1719,246199.0
2016-01-06 10:30:00,19.52,19.53,19.3,19.42,215938.0,19.1621,19.1719,18.9462,19.064,215938.0
2016-01-06 11:00:00,19.42,19.56,19.42,19.55,202378.0,19.064,19.2014,19.064,19.1916,202378.0
2016-01-06 11:30:00,19.56,19.58,19.43,19.44,145389.0,19.2014,19.221,19.0738,19.0836,145389.0
2016-01-06 12:00:00,19.44,19.47,19.4,19.42,135333.0,19.0836,19.113,19.0443,19.064,135333.0
2016-01-06 12:30:00,19.43,19.48,19.42,19.48,118245.0,19.0738,19.1229,19.064,19.1229,118245.0
2016-01-06 13:00:00,19.47,19.49,19.36,19.44,131078.0,19.113,19.1327,19.0051,19.0836,131078.0
2016-01-06 13:30:00,19.44,19.53,19.43,19.48,106689.0,19.0836,19.1719,19.0738,19.1229,106689.0
2016-01-06 14:00:00,19.47,19.54,19.44,19.47,178979.0,19.113,19.1818,19.0836,19.113,178979.0
2016-01-06 14:30:00,19.47,19.48,19.32,19.32,177111.0,19.113,19.1229,18.9658,18.9658,177111.0
2016-01-06 15:00:00,19.32,19.43,19.31,19.42,229973.0,18.9658,19.0738,18.956,19.064,229973.0
2016-01-06 15:30:00,19.42,19.5,19.39,19.45,664766.0,19.064,19.1425,19.0345,19.0934,664766.0
2016-01-07 09:30:00,19.02,19.26,18.88,19.22,194679.0,18.6713,18.9069,18.5339,18.8676,194679.0
2016-01-07 10:00:00,19.21,19.21,19.07,19.16,151526.0,18.8578,18.8578,18.7204,18.8087,151526.0
2016-01-07 10:30:00,19.16,19.28,19.07,19.28,182628.0,18.8087,18.9265,18.7204,18.9265,182628.0
2016-01-07 11:00:00,19.28,19.32,19.2,19.24,142916.0,18.9265,18.9658,18.848,18.8873,142916.0
2016-01-07 11:30:00,19.24,19.27,19.16,19.16,125140.0,18.8873,18.9167,18.8087,18.8087,125140.0
2016-01-07 12:00:00,19.16,19.19,19.11,19.13,96155.0,18.8087,18.8382,18.7596,18.7793,96155.0
2016-01-07 12:30:00,19.13,19.14,19.02,19.03,133749.0,18.7793,18.7891,18.6713,18.6811,133749.0
2016-01-07 13:00:00,19.03,19.06,18.95,18.99,149386.0,18.6811,18.7106,18.6026,18.6418,149386.0
2016-01-07 13:30:00,19.0,19.04,18.93,19.01,154228.0,18.6517,18.6909,18.5829,18.6615,154228.0
2016-01-07 14:00:00,19.02,19.09,19.0,19.05,136952.0,18.6713,18.74,18.6517,18.7007,136952.0
2016-01-07 14:30:00,19.05,19.11,19.01,19.05,164216.0,18.7007,18.7596,18.6615,18.7007,164216.0
2016-01-07 15:00:00,19.04,19.05,18.88,18.89,171604.0,18.6909,18.7007,18.5339,18.5437,171604.0
2016-01-07 15:30:00,18.88,19.01,18.88,18.92,584159.0,18.5339,18.6615,18.5339,18.5731,584159.0
2016-01-08 09:30:00,19.04,19.08,18.69,18.88,171299.0,18.6909,18.7302,18.3473,18.5339,171299.0
2016-01-08 10:00:00,18.87,18.98,18.83,18.94,264712.0,18.524,18.632,18.4848,18.5928,264712.0
2016-01-08 10:30:00,18.94,18.98,18.85,18.89,155171.0,18.5928,18.632,18.5044,18.5437,155171.0
2016-01-08 11:00:00,18.89,18.93,18.87,18.89,137625.0,18.5437,18.5829,18.524,18.5437,137625.0
2016-01-08 11:30:00,18.89,18.97,18.82,18.91,211736.0,18.5437,18.6222,18.475,18.5633,211736.0
2016-01-08 12:00:00,18.92,19.04,18.89,18.97,164079.0,18.5731,18.6909,18.5437,18.6222,164079.0
2016-01-08 12:30:00,18.97,18.97,18.82,18.83,158536.0,18.6222,18.6222,18.475,18.4848,158536.0
2016-01-08 13:00:00,18.84,18.9,18.77,18.79,286126.0,18.4946,18.5535,18.4259,18.4455,286126.0
2016-01-08 13:30:00,18.8,18.83,18.7,18.71,207631.0,18.4553,18.4848,18.3572,18.367,207631.0
2016-01-08 14:00:00,18.71,18.9,18.7,18.84,151761.0,18.367,18.5535,18.3572,18.4946,151761.0
2016-01-08 14:30:00,18.84,18.89,18.82,18.83,131105.0,18.4946,18.5437,18.475,18.4848,131105.0
2016-01-08 15:00:00,18.82,18.84,18.75,18.79,161816.0,18.475,18.4946,18.4062,18.4455,161816.0
2016-01-08 15:30:00,18.79,18.79,18.67,18.7,622303.0,18.4455,18.4455,18.3277,18.3572,622303.0
2016-01-11 09:30:00,18.8,18.89,18.31,18.32,246885.0,18.4553,18.5437,17.9743,17.9841,246885.0
2016-01-11 10:00:00,18.32,18.48,18.3,18.46,241617.0,17.9841,18.1412,17.9645,18.1216,241617.0
2016-01-11 10:30:00,18.47,18.51,18.28,18.33,253369.0,18.1314,18.1706,17.9449,17.9939,253369.0
2016-01-11 11:00:00,18.33,18.51,18.32,18.45,230681.0,17.9939,18.1706,17.9841,18.1117,230681.0
2016-01-11 11:30:00,18.45,18.53,18.41,18.46,152793.0,18.1117,18.1903,18.0725,18.1216,152793.0
2016-01-11 12:00:00,18.46,18.51,18.42,18.5,140758.0,18.1216,18.1706,18.0823,18.1608,140758.0
2016-01-11 12:30:00,18.51,18.55,18.44,18.51,172423.0,18.1706,18.2099,18.1019,18.1706,172423.0
2016-01-11 13:00:00,18.51,18.51,18.4,18.41,181681.0,18.1706,18.1706,18.0627,18.0725,181681.0
2016-01-11 13:30:00,18.41,18.46,18.33,18.43,168628.0,18.0725,18.1216,17.9939,18.0921,168628.0
2016-01-11 14:00:00,18.43,18.5,18.38,18.45,289356.0,18.0921,18.1608,18.043,18.1117,289356.0
2016-01-11 14:30:00,18.45,18.47,18.39,18.42,229454.0,18.1117,18.1314,18.0528,18.0823,229454.0
2016-01-11 15:00:00,18.43,18.5,18.29,18.5,259147.0,18.0921,18.1608,17.9547,18.1608,259147.0
2016-01-11 15:30:00,18.5,18.57,18.45,18.47,459527.0,18.1608,18.2295,18.1117,18.1314,459527.0
2016-01-12 09:30:00,18.72,18.78,18.55,18.63,162111.0,18.3768,18.4357,18.2099,18.2884,162111.0
2016-01-12 10:00:00,18.64,18.66,18.43,18.48,137019.0,18.2983,18.3179,18.0921,18.1412,137019.0
2016-01-12 10:30:00,18.48,18.55,18.35,18.47,133581.0,18.1412,18.2099,18.0136,18.1314,133581.0
2016-01-12 11:00:00,18.47,18.56,18.34,18.35,175793.0,18.1314,18.2197,18.0038,18.0136,175793.0
2016-01-12 11:30:00,18.34,18.4,18.26,18.34,121869.0,18.0038,18.0627,17.9252,18.0038,121869.0
2016-01-12 12:00:00,18.34,18.42,18.29,18.33,109360.0,18.0038,18.0823,17.9547,17.9939,109360.0
2016-01-12 12:30:00,18.33,18.35,18.25,18.26,205724.0,17.9939,18.0136,17.9154,17.9252,205724.0
2016-01-12 13:00:00,18.27,18.37,18.25,18.32,125427.0,17.935,18.0332,17.9154,17.9841,125427.0
2016-01-12 13:30:00,18.31,18.39,18.27,18.27,132565.0,17.9743,18.0528,17.935,17.935,132565.0
2016-01-12 14:00:00,18.27,18.28,18.21,18.25,184135.0,17.935,17.9449,17.8761,17.9154,184135.0
2016-01-12 14:30:00,18.24,18.39,18.24,18.37,209946.0,17.9056,18.0528,17.9056,18.0332,209946.0
2016-01-12 15:00:00,18.38,18.54,18.32,18.47,343751.0,18.043,18.2001,17.9841,18.1314,343751.0
2016-01-12 15:30:00,18.46,18.52,18.4,18.51,611854.0,18.1216,18.1805,18.0627,18.1706,611854.0
2016-01-13 09:30:00,18.67,18.67,18.48,18.52,196767.0,18.3277,18.3277,18.1412,18.1805,196767.0
2016-01-13 10:00:00,18.52,18.57,18.33,18.42,290928.0,18.1805,18.2295,17.9939,18.0823,290928.0
2016-01-13 10:30:00,18.41,18.43,18.27,18.43,211751.0,18.0725,18.0921,17.935,18.0921,211751.0
2016-01-13 11:00:00,18.43,18.44,18.3,18.35,212411.0,18.0921,18.1019,17.9645,18.0136,212411.0
2016-01-13 11:30:00,18.36,18.38,18.23,18.3,219258.0,18.0234,18.043,17.8958,17.9645,219258.0
2016-01-13 12:00:00,18.3,18.32,18.24,18.26,109092.0,17.9645,17.9841,17.9056,17.9252,109092.0
2016-01-13 12:30:00,18.26,18.26,18.16,18.23,127925.0,17.9252,17.9252,17.8271,17.8958,127925.0
2016-01-13 13:00:00,18.23,18.25,18.17,18.19,122102.0,17.8958,17.9154,17.8369,17.8565,122102.0
2016-01-13 13:30:00,18.19,18.21,18.05,18.08,149066.0,17.8565,17.8761,17.7191,17.7485,149066.0
2016-01-13 14:00:00,18.08,18.18,18.07,18.12,126795.0,17.7485,17.8467,17.7387,17.7878,126795.0
2016-01-13 14:30:00,18.11,18.12,17.93,18.06,195655.0,17.778,17.7878,17.6013,17.7289,195655.0
2016-01-13 15:00:00,18.06,18.15,17.99,18.13,252492.0,17.7289,17.8172,17.6602,17.7976,252492.0
2016-01-13 15:30:00,18.13,18.19,18.03,18.08,388662.0,17.7976,17.8565,17.6994,17.7485,388662.0
2016-01-14 09:30:00,18.17,18.2,17.88,17.93,205053.0,17.8369,17.8663,17.5522,17.6013,205053.0
2016-01-14 10:00:00,17.93,18.41,17.92,18.41,228797.0,17.6013,18.0725,17.5915,18.0725,228797.0
2016-01-14 10:30:00,18.41,18.41,18.28,18.29,478481.0,18.0725,18.0725,17.9449,17.9547,478481.0
2016-01-14 11:00:00,18.29,18.33,18.13,18.18,137839.0,17.9547,17.9939,17.7976,17.8467,137839.0
2016-01-14 11:30:00,18.17,18.24,18.13,18.22,94079.0,17.8369,17.9056,17.7976,17.886,94079.0
2016-01-14 12:00:00,18.23,18.26,18.17,18.23,104298.0,17.8958,17.9252,17.8369,17.8958,104298.0
2016-01-14 12:30:00,18.24,18.32,18.24,18.27,238042.0,17.9056,17.9841,17.9056,17.935,238042.0
2016-01-14 13:00:00,18.26,18.35,18.25,18.34,163270.0,17.9252,18.0136,17.9154,18.0038,163270.0
2016-01-14 13:30:00,18.34,18.36,18.13,18.13,238534.0,18.0038,18.0234,17.7976,17.7976,238534.0
2016-01-14 14:00:00,18.13,18.18,18.11,18.14,186544.0,17.7976,17.8467,17.778,17.8074,186544.0
2016-01-14 14:30:00,18.15,18.24,18.14,18.22,202210.0,17.8172,17.9056,17.8074,17.886,202210.0
2016-01-14 15:00:00,18.23,18.27,18.07,18.09,496080.0,17.8958,17.935,17.7387,17.7583,496080.0
2016-01-14 15:30:00,18.09,18.12,17.99,18.02,1258487.0,17.7583,17.7878,17.6602,17.6896,1258487.0
2016-01-15 09:30:00,17.5,17.71,17.41,17.67,263352.0,17.1792,17.3853,17.0908,17.346,263352.0
2016-01-15 10:00:00,17.67,17.92,17.61,17.86,213611.0,17.346,17.5915,17.2871,17.5326,213611.0
2016-01-15 10:30:00,17.85,17.95,17.81,17.84,216939.0,17.5227,17.6209,17.4835,17.5129,216939.0
2016-01-15 11:00:00,17.84,17.88,17.76,17.84,173186.0,17.5129,17.5522,17.4344,17.5129,173186.0
2016-01-15 11:30:00,17.84,17.88,17.73,17.77,145227.0,17.5129,17.5522,17.4049,17.4442,145227.0
2016-01-15 12:00:00,17.77,17.82,17.74,17.79,178328.0,17.4442,17.4933,17.4148,17.4638,178328.0
2016-01-15 12:30:00,17.79,17.82,17.71,17.8,149345.0,17.4638,17.4933,17.3853,17.4737,149345.0
2016-01-15 13:00:00,17.8,17.94,17.73,17.93,168154.0,17.4737,17.6111,17.4049,17.6013,168154.0
2016-01-15 13:30:00,17.93,18.08,17.93,18.06,197439.0,17.6013,17.7485,17.6013,17.7289,197439.0
2016-01-15 14:00:00,18.06,18.06,17.95,17.95,164314.0,17.7289,17.7289,17.6209,17.6209,164314.0
2016-01-15 14:30:00,17.94,18.12,17.94,18.12,238794.0,17.6111,17.7878,17.6111,17.7878,238794.0
2016-01-15 15:00:00,18.11,18.15,18.04,18.13,288637.0,17.778,17.8172,17.7093,17.7976,288637.0
2016-01-15 15:30:00,18.13,18.16,18.08,18.13,669808.0,17.7976,17.8271,17.7485,17.7976,669808.0
2016-01-19 09:30:00,18.32,18.39,17.67,17.88,211099.0,17.9841,18.0528,17.346,17.5522,211099.0
2016-01-19 10:00:00,17.89,18.01,17.81,18.0,300637.0,17.562,17.6798,17.4835,17.67,300637.0
2016-01-19 10:30:00,18.0,18.01,17.88,17.96,244518.0,17.67,17.6798,17.5522,17.6307,244518.0
2016-01-19 11:00:00,17.96,18.0,17.84,17.99,300849.0,17.6307,17.67,17.5129,17.6602,300849.0
2016-01-19 11:30:00,18.0,18.01,17.9,17.94,202600.0,17.67,17.6798,17.5718,17.6111,202600.0
2016-01-19 12:00:00,17.94,17.95,17.81,17.88,130800.0,17.6111,17.6209,17.4835,17.5522,130800.0
2016-01-19 12:30:00,17.88,17.9,17.76,17.81,98466.0,17.5522,17.5718,17.4344,17.4835,98466.0
2016-01-19 13:00:00,17.82,17.87,17.76,17.76,139068.0,17.4933,17.5424,17.4344,17.4344,139068.0
2016-01-19 13:30:00,17.77,17.78,17.64,17.65,211352.0,17.4442,17.454,17.3166,17.3264,211352.0
2016-01-19 14:00:00,17.65,17.65,17.46,17.5,291884.0,17.3264,17.3264,17.1399,17.1792,291884.0
2016-01-19 14:30:00,17.5,17.52,17.44,17.5,216167.0,17.1792,17.1988,17.1203,17.1792,216167.0
2016-01-19 15:00:00,17.49,17.6,17.45,17.59,383858.0,17.1693,17.2773,17.1301,17.2675,383858.0
2016-01-19 15:30:00,17.6,17.62,17.51,17.54,1058136.0,17.2773,17.297,17.189,17.2184,1058136.0
2016-01-20 09:30:00,17.31,17.4,17.07,17.18,262915.0,16.9926,17.081,16.757,16.865,262915.0
2016-01-20 10:00:00,17.18,17.26,17.09,17.2,285255.0,16.865,16.9436,16.7767,16.8847,285255.0
2016-01-20 10:30:00,17.2,17.25,17.05,17.06,327283.0,16.8847,16.9337,16.7374,16.7472,327283.0
2016-01-20 11:00:00,17.06,17.33,17.06,17.31,275399.0,16.7472,17.0123,16.7472,16.9926,275399.0
2016-01-20 11:30:00,17.31,17.34,17.19,17.27,200444.0,16.9926,17.0221,16.8748,16.9534,200444.0
2016-01-20 12:00:00,17.26,17.29,17.14,17.16,198365.0,16.9436,16.973,16.8258,16.8454,198365.0
2016-01-20 12:30:00,17.17,17.48,17.17,17.44,582571.0,16.8552,17.1595,16.8552,17.1203,582571.0
2016-01-20 13:00:00,17.44,17.54,17.39,17.48,264389.0,17.1203,17.2184,17.0712,17.1595,264389.0
2016-01-20 13:30:00,17.47,17.64,17.46,17.5,650395.0,17.1497,17.3166,17.1399,17.1792,650395.0
2016-01-20 14:00:00,17.49,17.55,17.39,17.52,369297.0,17.1693,17.2282,17.0712,17.1988,369297.0
2016-01-20 14:30:00,17.53,17.55,17.46,17.52,394436.0,17.2086,17.2282,17.1399,17.1988,394436.0
2016-01-20 15:00:00,17.52,17.85,17.5,17.82,611684.0,17.1988,17.5227,17.1792,17.4933,611684.0
2016-01-20 15:30:00,17.83,17.84,17.62,17.64,866468.0,17.5031,17.5129,17.297,17.3166,866468.0
2016-01-21 09:30:00,17.66,17.86,17.63,17.77,198123.0,17.3362,17.5326,17.3068,17.4442,198123.0
2016-01-21 10:00:00,17.77,18.04,17.71,17.77,354640.0,17.4442,17.7093,17.3853,17.4442,354640.0
2016-01-21 10:30:00,17.78,17.95,17.72,17.78,409772.0,17.454,17.6209,17.3951,17.454,409772.0
2016-01-21 11:00:00,17.79,17.96,17.75,17.82,335875.0,17.4638,17.6307,17.4246,17.4933,335875.0
2016-01-21 11:30:00,17.84,18.05,17.81,18.02,357694.0,17.5129,17.7191,17.4835,17.6896,357694.0
2016-01-21 12:00:00,18.03,18.17,17.92,17.96,580519.0,17.6994,17.8369,17.5915,17.6307,580519.0
2016-01-21 12:30:00,17.96,17.97,17.77,17.83,396940.0,17.6307,17.6405,17.4442,17.5031,396940.0
2016-01-21 13:00:00,17.84,17.94,17.69,17.75,226013.0,17.5129,17.6111,17.3657,17.4246,226013.0
2016-01-21 13:30:00,17.76,17.88,17.67,17.7,255827.0,17.4344,17.5522,17.346,17.3755,255827.0
2016-01-21 14:00:00,17.71,17.74,17.5,17.63,264489.0,17.3853,17.4148,17.1792,17.3068,264489.0
2016-01-21 14:30:00,17.63,17.78,17.57,17.68,382552.0,17.3068,17.454,17.2479,17.3559,382552.0
2016-01-21 15:00:00,17.68,17.71,17.5,17.62,530506.0,17.3559,17.3853,17.1792,17.297,530506.0
2016-01-21 15:30:00,17.63,17.72,17.59,17.66,758689.0,17.3068,17.3951,17.2675,17.3362,758689.0
2016-01-22 09:30:00,18.03,18.23,18.01,18.21,228107.0,17.6994,17.8958,17.6798,17.8761,228107.0
2016-01-22 10:00:00,18.21,18.45,18.12,18.27,437607.0,17.8761,18.1117,17.7878,17.935,437607.0
2016-01-22 10:30:00,18.28,18.29,17.91,17.96,252666.0,17.9449,17.9547,17.5816,17.6307,252666.0
2016-01-22 11:00:00,17.96,18.01,17.79,17.95,178559.0,17.6307,17.6798,17.4638,17.6209,178559.0
2016-01-22 11:30:00,17.96,17.96,17.82,17.86,134801.0,17.6307,17.6307,17.4933,17.5326,134801.0
2016-01-22 12:00:00,17.86,18.0,17.85,17.93,128034.0,17.5326,17.67,17.5227,17.6013,128034.0
2016-01-22 12:30:00,17.93,18.04,17.91,17.96,141662.0,17.6013,17.7093,17.5816,17.6307,141662.0
2016-01-22 13:00:00,17.97,17.99,17.8,17.95,107879.0,17.6405,17.6602,17.4737,17.6209,107879.0
2016-01-22 13:30:00,17.95,18.05,17.91,18.05,108796.0,17.6209,17.7191,17.5816,17.7191,108796.0
2016-01-22 14:00:00,18.05,18.07,17.95,17.98,100023.0,17.7191,17.7387,17.6209,17.6504,100023.0
2016-01-22 14:30:00,17.97,17.98,17.85,17.97,223308.0,17.6405,17.6504,17.5227,17.6405,223308.0
2016-01-22 15:00:00,17.98,18.0,17.84,17.92,234722.0,17.6504,17.67,17.5129,17.5915,234722.0
2016-01-22 15:30:00,17.92,17.96,17.87,17.89,911020.0,17.5915,17.6307,17.5424,17.562,911020.0
2016-01-25 09:30:00,17.79,17.98,17.64,17.95,278228.0,17.4638,17.6504,17.3166,17.6209,278228.0
2016-01-25 10:00:00,17.94,18.06,17.84,17.91,450789.0,17.6111,17.7289,17.5129,17.5816,450789.0
2016-01-25 10:30:00,17.9,18.0,17.88,17.98,212006.0,17.5718,17.67,17.5522,17.6504,212006.0
2016-01-25 11:00:00,17.97,17.97,17.82,17.95,264205.0,17.6405,17.6405,17.4933,17.6209,264205.0
2016-01-25 11:30:00,17.95,17.95,17.78,17.93,200664.0,17.6209,17.6209,17.454,17.6013,200664.0
2016-01-25 12:00:00,17.93,18.0,17.91,17.94,148858.0,17.6013,17.67,17.5816,17.6111,148858.0
2016-01-25 12:30:00,17.94,17.96,17.87,17.9,174893.0,17.6111,17.6307,17.5424,17.5718,174893.0
2016-01-25 13:00:00,17.9,18.01,17.9,18.0,123485.0,17.5718,17.6798,17.5718,17.67,123485.0
2016-01-25 13:30:00,18.0,18.01,17.9,17.93,179134.0,17.67,17.6798,17.5718,17.6013,179134.0
2016-01-25 14:00:00,17.93,18.06,17.92,18.05,158436.0,17.6013,17.7289,17.5915,17.7191,158436.0
2016-01-25 14:30:00,18.05,18.05,17.95,18.01,188779.0,17.7191,17.7191,17.6209,17.6798,188779.0
2016-01-25 15:00:00,18.01,18.06,17.93,17.93,249862.0,17.6798,17.7289,17.6013,17.6013,249862.0
2016-01-25 15:30:00,17.93,17.93,17.8,17.83,931910.0,17.6013,17.6013,17.4737,17.5031,931910.0
2016-01-26 09:30:00,17.92,18.06,17.72,17.72,181739.0,17.5915,17.7289,17.3951,17.3951,181739.0
2016-01-26 10:00:00,17.73,17.97,17.72,17.95,179433.0,17.4049,17.6405,17.3951,17.6209,179433.0
2016-01-26 10:30:00,17.95,18.02,17.73,17.76,136329.0,17.6209,17.6896,17.4049,17.4344,136329.0
2016-01-26 11:00:00,17.76,17.89,17.74,17.85,162959.0,17.4344,17.562,17.4148,17.5227,162959.0
2016-01-26 11:30:00,17.85,17.85,17.72,17.73,254157.0,17.5227,17.5227,17.3951,17.4049,254157.0
2016-01-26 12:00:00,17.74,17.91,17.73,17.89,132057.0,17.4148,17.5816,17.4049,17.562,132057.0
2016-01-26 12:30:00,17.89,17.91,17.82,17.83,100359.0,17.562,17.5816,17.4933,17.5031,100359.0
2016-01-26 13:00:00,17.84,17.94,17.83,17.93,204218.0,17.5129,17.6111,17.5031,17.6013,204218.0
2016-01-26 13:30:00,17.94,17.95,17.84,17.85,195217.0,17.6111,17.6209,17.5129,17.5227,195217.0
2016-01-26 14:00:00,17.85,17.92,17.84,17.89,226340.0,17.5227,17.5915,17.5129,17.562,226340.0
2016-01-26 14:30:00,17.88,17.93,17.86,17.89,309832.0,17.5522,17.6013,17.5326,17.562,309832.0
2016-01-26 15:00:00,17.9,17.91,17.83,17.89,273117.0,17.5718,17.5816,17.5031,17.562,273117.0
2016-01-26 15:30:00,17.88,17.95,17.84,17.92,622955.0,17.5522,17.6209,17.5129,17.5915,622955.0
2016-01-27 09:30:00,17.87,18.07,17.86,17.9,361855.0,17.5424,17.7387,17.5326,17.5718,361855.0
2016-01-27 10:00:00,17.91,18.07,17.9,17.99,261982.0,17.5816,17.7387,17.5718,17.6602,261982.0
2016-01-27 10:30:00,18.0,18.22,17.98,18.02,202573.0,17.67,17.886,17.6504,17.6896,202573.0
2016-01-27 11:00:00,18.01,18.11,17.95,18.07,183779.0,17.6798,17.778,17.6209,17.7387,183779.0
2016-01-27 11:30:00,18.07,18.2,18.04,18.09,181557.0,17.7387,17.8663,17.7093,17.7583,181557.0
2016-01-27 12:00:00,18.09,18.12,18.02,18.03,172351.0,17.7583,17.7878,17.6896,17.6994,172351.0
2016-01-27 12:30:00,18.03,18.05,17.95,17.95,105636.0,17.6994,17.7191,17.6209,17.6209,105636.0
2016-01-27 13:00:00,17.95,18.01,17.92,17.97,98786.0,17.6209,17.6798,17.5915,17.6405,98786.0
2016-01-27 13:30:00,17.97,18.09,17.96,18.07,108118.0,17.6405,17.7583,17.6307,17.7387,108118.0
2016-01-27 14:00:00,18.07,18.12,17.84,17.99,163500.0,17.7387,17.7878,17.5129,17.6602,163500.0
2016-01-27 14:30:00,17.98,18.02,17.85,17.9,236152.0,17.6504,17.6896,17.5227,17.5718,236152.0
2016-01-27 15:00:00,17.9,17.9,17.69,17.77,307417.0,17.5718,17.5718,17.3657,17.4442,307417.0
2016-01-27 15:30:00,17.77,17.81,17.72,17.76,537116.0,17.4442,17.4835,17.3951,17.4344,537116.0
2016-01-28 09:30:00,18.03,18.18,17.97,18.01,258157.0,17.6994,17.8467,17.6405,17.6798,258157.0
2016-01-28 10:00:00,18.01,18.01,17.77,17.78,279661.0,17.6798,17.6798,17.4442,17.454,279661.0
2016-01-28 10:30:00,17.78,17.94,17.7,17.86,234930.0,17.454,17.6111,17.3755,17.5326,234930.0
2016-01-28 11:00:00,17.86,17.99,17.86,17.89,134574.0,17.5326,17.6602,17.5326,17.562,134574.0
2016-01-28 11:30:00,17.88,17.89,17.62,17.72,259182.0,17.5522,17.562,17.297,17.3951,259182.0
2016-01-28 12:00:00,17.71,17.95,17.71,17.9,276171.0,17.3853,17.6209,17.3853,17.5718,276171.0
2016-01-28 12:30:00,17.9,18.07,17.9,18.04,137502.0,17.5718,17.7387,17.5718,17.7093,137502.0
2016-01-28 13:00:00,18.04,18.11,17.97,18.03,141389.0,17.7093,17.778,17.6405,17.6994,141389.0
2016-01-28 13:30:00,18.03,18.04,17.92,17.93,129311.0,17.6994,17.7093,17.5915,17.6013,129311.0
2016-01-28 14:00:00,17.92,17.99,17.89,17.98,149423.0,17.5915,17.6602,17.562,17.6504,149423.0
2016-01-28 14:30:00,17.99,18.03,17.95,18.01,106858.0,17.6602,17.6994,17.6209,17.6798,106858.0
2016-01-28 15:00:00,18.01,18.03,17.95,18.01,223538.0,17.6798,17.6994,17.6209,17.6798,223538.0
2016-01-28 15:30:00,18.0,18.06,17.99,18.0,378375.0,17.67,17.7289,17.6602,17.67,378375.0
2016-01-29 09:30:00,18.06,18.32,18.06,18.23,283075.0,17.7289,17.9841,17.7289,17.8958,283075.0
2016-01-29 10:00:00,18.23,18.5,18.19,18.35,279140.0,17.8958,18.1608,17.8565,18.0136,279140.0
2016-01-29 10:30:00,18.35,18.41,18.23,18.37,116908.0,18.0136,18.0725,17.8958,18.0332,116908.0
2016-01-29 11:00:00,18.37,18.48,18.37,18.46,350748.0,18.0332,18.1412,18.0332,18.1216,350748.0
2016-01-29 11:30:00,18.46,18.48,18.31,18.36,132938.0,18.1216,18.1412,17.9743,18.0234,132938.0
2016-01-29 12:00:00,18.36,18.43,18.32,18.4,147167.0,18.0234,18.0921,17.9841,18.0627,147167.0
2016-01-29 12:30:00,18.41,18.54,18.4,18.52,99109.0,18.0725,18.2001,18.0627,18.1805,99109.0
2016-01-29 13:00:00,18.53,18.56,18.47,18.54,140079.0,18.1903,18.2197,18.1314,18.2001,140079.0
2016-01-29 13:30:00,18.54,18.56,18.48,18.52,161755.0,18.2001,18.2197,18.1412,18.1805,161755.0
2016-01-29 14:00:00,18.53,18.65,18.48,18.64,185176.0,18.1903,18.3081,18.1412,18.2983,185176.0
2016-01-29 14:30:00,18.64,18.69,18.59,18.65,171420.0,18.2983,18.3473,18.2492,18.3081,171420.0
2016-01-29 15:00:00,18.65,18.73,18.6,18.73,247402.0,18.3081,18.3866,18.259,18.3866,247402.0
2016-01-29 15:30:00,18.72,18.73,18.66,18.69,1006515.0,18.3768,18.3866,18.3179,18.3473,1006515.0
2016-02-01 09:30:00,18.65,18.77,18.45,18.6,238774.0,18.3081,18.4259,18.1117,18.259,238774.0
2016-02-01 10:00:00,18.61,18.68,18.41,18.57,272618.0,18.2688,18.3375,18.0725,18.2295,272618.0
2016-02-01 10:30:00,18.57,18.73,18.56,18.71,171613.0,18.2295,18.3866,18.2197,18.367,171613.0
2016-02-01 11:00:00,18.71,18.75,18.63,18.66,210902.0,18.367,18.4062,18.2884,18.3179,210902.0
2016-02-01 11:30:00,18.67,18.78,18.64,18.64,144042.0,18.3277,18.4357,18.2983,18.2983,144042.0
2016-02-01 12:00:00,18.64,18.69,18.59,18.62,91633.0,18.2983,18.3473,18.2492,18.2786,91633.0
2016-02-01 12:30:00,18.62,18.64,18.49,18.52,176513.0,18.2786,18.2983,18.151,18.1805,176513.0
2016-02-01 13:00:00,18.53,18.66,18.53,18.65,104257.0,18.1903,18.3179,18.1903,18.3081,104257.0
2016-02-01 13:30:00,18.66,18.76,18.61,18.76,154278.0,18.3179,18.4161,18.2688,18.4161,154278.0
2016-02-01 14:00:00,18.77,18.8,18.69,18.8,134613.0,18.4259,18.4553,18.3473,18.4553,134613.0
2016-02-01 14:30:00,18.8,18.83,18.73,18.8,121955.0,18.4553,18.4848,18.3866,18.4553,121955.0
2016-02-01 15:00:00,18.8,18.85,18.73,18.81,201272.0,18.4553,18.5044,18.3866,18.4651,201272.0
2016-02-01 15:30:00,18.81,18.85,18.74,18.75,331913.0,18.4651,18.5044,18.3964,18.4062,331913.0
2016-02-02 09:30:00,18.51,18.61,18.43,18.53,215790.0,18.1706,18.2688,18.0921,18.1903,215790.0
2016-02-02 10:00:00,18.53,18.61,18.41,18.49,175450.0,18.1903,18.2688,18.0725,18.151,175450.0
2016-02-02 10:30:00,18.49,18.49,18.41,18.43,198707.0,18.151,18.151,18.0725,18.0921,198707.0
2016-02-02 11:00:00,18.42,18.52,18.4,18.51,120049.0,18.0823,18.1805,18.0627,18.1706,120049.0
2016-02-02 11:30:00,18.51,18.56,18.45,18.46,92661.0,18.1706,18.2197,18.1117,18.1216,92661.0
2016-02-02 12:00:00,18.45,18.5,18.4,18.48,117423.0,18.1117,18.1608,18.0627,18.1412,117423.0
2016-02-02 12:30:00,18.48,18.56,18.44,18.56,151157.0,18.1412,18.2197,18.1019,18.2197,151157.0
2016-02-02 13:00:00,18.56,18.57,18.51,18.54,194544.0,18.2197,18.2295,18.1706,18.2001,194544.0
2016-02-02 13:30:00,18.55,18.57,18.44,18.46,268410.0,18.2099,18.2295,18.1019,18.1216,268410.0
2016-02-02 14:00:00,18.47,18.5,18.29,18.3,140042.0,18.1314,18.1608,17.9547,17.9645,140042.0
2016-02-02 14:30:00,18.3,18.41,18.28,18.35,224346.0,17.9645,18.0725,17.9449,18.0136,224346.0
2016-02-02 15:00:00,18.34,18.35,18.26,18.32,263778.0,18.0038,18.0136,17.9252,17.9841,263778.0
2016-02-02 15:30:00,18.32,18.39,18.31,18.36,440652.0,17.9841,18.0528,17.9743,18.0234,440652.0
2016-02-03 09:30:00,18.5,18.64,18.18,18.33,289766.0,18.1608,18.2983,17.8467,17.9939,289766.0
2016-02-03 10:00:00,18.3,18.32,18.14,18.15,243032.0,17.9645,17.9841,17.8074,17.8172,243032.0
2016-02-03 10:30:00,18.14,18.4,18.07,18.38,186304.0,17.8074,18.0627,17.7387,18.043,186304.0
2016-02-03 11:00:00,18.38,18.52,18.17,18.42,239029.0,18.043,18.1805,17.8369,18.0823,239029.0
2016-02-03 11:30:00,18.42,18.47,18.32,18.4,121662.0,18.0823,18.1314,17.9841,18.0627,121662.0
2016-02-03 12:00:00,18.4,18.5,18.36,18.45,74108.0,18.0627,18.1608,18.0234,18.1117,74108.0
2016-02-03 12:30:00,18.45,18.6,18.4,18.6,102936.0,18.1117,18.259,18.0627,18.259,102936.0
2016-02-03 13:00:00,18.59,18.63,18.5,18.51,105556.0,18.2492,18.2884,18.1608,18.1706,105556.0
2016-02-03 13:30:00,18.51,18.52,18.36,18.36,90071.0,18.1706,18.1805,18.0234,18.0234,90071.0
2016-02-03 14:00:00,18.36,18.55,18.35,18.53,198268.0,18.0234,18.2099,18.0136,18.1903,198268.0
2016-02-03 14:30:00,18.53,18.58,18.48,18.55,208568.0,18.1903,18.2394,18.1412,18.2099,208568.0
2016-02-03 15:00:00,18.54,18.59,18.48,18.51,221972.0,18.2001,18.2492,18.1412,18.1706,221972.0
2016-02-03 15:30:00,18.51,18.6,18.49,18.58,471877.0,18.1706,18.259,18.151,18.2394,471877.0
2016-02-04 09:30:00,18.61,19.08,18.56,19.05,203886.0,18.2688,18.7302,18.2197,18.7007,203886.0
2016-02-04 10:00:00,19.07,19.22,18.95,19.08,254030.0,18.7204,18.8676,18.6026,18.7302,254030.0
2016-02-04 10:30:00,19.08,19.19,19.03,19.09,256303.0,18.7302,18.8382,18.6811,18.74,256303.0
2016-02-04 11:00:00,19.09,19.1,18.8,18.89,183751.0,18.74,18.7498,18.4553,18.5437,183751.0
2016-02-04 11:30:00,18.88,18.93,18.72,18.88,136392.0,18.5339,18.5829,18.3768,18.5339,136392.0
2016-02-04 12:00:00,18.88,18.99,18.82,18.91,180168.0,18.5339,18.6418,18.475,18.5633,180168.0
2016-02-04 12:30:00,18.91,19.0,18.86,18.9,103924.0,18.5633,18.6517,18.5142,18.5535,103924.0
2016-02-04 13:00:00,18.9,18.97,18.82,18.88,74225.0,18.5535,18.6222,18.475,18.5339,74225.0
2016-02-04 13:30:00,18.87,18.96,18.82,18.87,75113.0,18.524,18.6124,18.475,18.524,75113.0
2016-02-04 14:00:00,18.87,18.87,18.77,18.78,132381.0,18.524,18.524,18.4259,18.4357,132381.0
2016-02-04 14:30:00,18.79,18.83,18.76,18.82,194258.0,18.4455,18.4848,18.4161,18.475,194258.0
2016-02-04 15:00:00,18.82,18.91,18.78,18.87,155549.0,18.475,18.5633,18.4357,18.524,155549.0
2016-02-04 15:30:00,18.87,18.95,18.86,18.89,363766.0,18.524,18.6026,18.5142,18.5437,363766.0
2016-02-05 09:30:00,18.73,19.09,18.73,19.04,194002.0,18.3866,18.74,18.3866,18.6909,194002.0
2016-02-05 10:00:00,19.04,19.27,18.9,18.94,216535.0,18.6909,18.9167,18.5535,18.5928,216535.0
2016-02-05 10:30:00,18.94,19.04,18.9,18.91,148304.0,18.5928,18.6909,18.5535,18.5633,148304.0
2016-02-05 11:00:00,18.91,18.95,18.8,18.86,138722.0,18.5633,18.6026,18.4553,18.5142,138722.0
2016-02-05 11:30:00,18.87,18.99,18.85,18.94,101096.0,18.524,18.6418,18.5044,18.5928,101096.0
2016-02-05 12:00:00,18.94,19.0,18.86,18.94,113089.0,18.5928,18.6517,18.5142,18.5928,113089.0
2016-02-05 12:30:00,18.94,18.97,18.83,18.84,99583.0,18.5928,18.6222,18.4848,18.4946,99583.0
2016-02-05 13:00:00,18.84,18.9,18.81,18.89,112711.0,18.4946,18.5535,18.4651,18.5437,112711.0
2016-02-05 13:30:00,18.89,18.89,18.76,18.81,95184.0,18.5437,18.5437,18.4161,18.4651,95184.0
2016-02-05 14:00:00,18.81,18.84,18.75,18.77,150218.0,18.4651,18.4946,18.4062,18.4259,150218.0
2016-02-05 14:30:00,18.77,18.8,18.71,18.73,99336.0,18.4259,18.4553,18.367,18.3866,99336.0
2016-02-05 15:00:00,18.74,18.84,18.7,18.79,139453.0,18.3964,18.4946,18.3572,18.4455,139453.0
2016-02-05 15:30:00,18.78,18.82,18.75,18.81,259969.0,18.4357,18.475,18.4062,18.4651,259969.0
2016-02-08 09:30:00,18.28,18.35,17.62,17.98,512057.0,17.9449,18.0136,17.297,17.6504,512057.0
2016-02-08 10:00:00,17.97,18.04,17.81,17.9,306847.0,17.6405,17.7093,17.4835,17.5718,306847.0
2016-02-08 10:30:00,17.89,17.99,17.83,17.86,382900.0,17.562,17.6602,17.5031,17.5326,382900.0
2016-02-08 11:00:00,17.85,17.86,17.69,17.79,168546.0,17.5227,17.5326,17.3657,17.4638,168546.0
2016-02-08 11:30:00,17.79,17.81,17.68,17.8,287494.0,17.4638,17.4835,17.3559,17.4737,287494.0
2016-02-08 12:00:00,17.81,17.91,17.77,17.89,158343.0,17.4835,17.5816,17.4442,17.562,158343.0
2016-02-08 12:30:00,17.89,17.95,17.7,17.7,323823.0,17.562,17.6209,17.3755,17.3755,323823.0
2016-02-08 13:00:00,17.71,17.71,17.45,17.48,179994.0,17.3853,17.3853,17.1301,17.1595,179994.0
2016-02-08 13:30:00,17.47,17.47,17.22,17.22,201077.0,17.1497,17.1497,16.9043,16.9043,201077.0
2016-02-08 14:00:00,17.21,17.34,17.21,17.3,216197.0,16.8945,17.0221,16.8945,16.9828,216197.0
2016-02-08 14:30:00,17.3,17.33,17.24,17.32,280866.0,16.9828,17.0123,16.9239,17.0025,280866.0
2016-02-08 15:00:00,17.32,17.55,17.28,17.55,369915.0,17.0025,17.2282,16.9632,17.2282,369915.0
2016-02-08 15:30:00,17.55,17.69,17.54,17.65,1058049.0,17.2282,17.3657,17.2184,17.3264,1058049.0
2016-02-09 09:30:00,17.43,17.76,17.33,17.72,231273.0,17.1104,17.4344,17.0123,17.3951,231273.0
2016-02-09 10:00:00,17.71,17.93,17.67,17.92,231732.0,17.3853,17.6013,17.346,17.5915,231732.0
2016-02-09 10:30:00,17.92,17.93,17.63,17.67,214636.0,17.5915,17.6013,17.3068,17.346,214636.0
2016-02-09 11:00:00,17.66,17.89,17.66,17.83,271267.0,17.3362,17.562,17.3362,17.5031,271267.0
2016-02-09 11:30:00,17.82,17.84,17.65,17.67,176427.0,17.4933,17.5129,17.3264,17.346,176427.0
2016-02-09 12:00:00,17.67,17.69,17.58,17.59,194292.0,17.346,17.3657,17.2577,17.2675,194292.0
2016-02-09 12:30:00,17.59,17.62,17.53,17.54,100949.0,17.2675,17.297,17.2086,17.2184,100949.0
2016-02-09 13:00:00,17.54,17.56,17.47,17.49,136173.0,17.2184,17.2381,17.1497,17.1693,136173.0
2016-02-09 13:30:00,17.49,17.54,17.38,17.45,197127.0,17.1693,17.2184,17.0614,17.1301,197127.0
2016-02-09 14:00:00,17.45,17.54,17.44,17.44,231807.0,17.1301,17.2184,17.1203,17.1203,231807.0
2016-02-09 14:30:00,17.45,17.59,17.44,17.57,216227.0,17.1301,17.2675,17.1203,17.2479,216227.0
2016-02-09 15:00:00,17.57,17.73,17.56,17.61,256026.0,17.2479,17.4049,17.2381,17.2871,256026.0
2016-02-09 15:30:00,17.61,17.63,17.53,17.55,568315.0,17.2871,17.3068,17.2086,17.2282,568315.0
2016-02-10 09:30:00,17.55,17.64,17.13,17.49,266473.0,17.2282,17.3166,16.8159,17.1693,266473.0
2016-02-10 10:00:00,17.5,17.68,17.44,17.57,423853.0,17.1792,17.3559,17.1203,17.2479,423853.0
2016-02-10 10:30:00,17.57,17.8,17.56,17.58,315120.0,17.2479,17.4737,17.2381,17.2577,315120.0
2016-02-10 11:00:00,17.58,17.66,17.55,17.55,332736.0,17.2577,17.3362,17.2282,17.2282,332736.0
2016-02-10 11:30:00,17.55,17.57,17.4,17.48,285345.0,17.2282,17.2479,17.081,17.1595,285345.0
2016-02-10 12:00:00,17.48,17.56,17.41,17.52,220556.0,17.1595,17.2381,17.0908,17.1988,220556.0
2016-02-10 12:30:00,17.53,17.68,17.53,17.66,258623.0,17.2086,17.3559,17.2086,17.3362,258623.0
2016-02-10 13:00:00,17.66,17.71,17.59,17.66,236065.0,17.3362,17.3853,17.2675,17.3362,236065.0
2016-02-10 13:30:00,17.67,17.68,17.53,17.6,227575.0,17.346,17.3559,17.2086,17.2773,227575.0
2016-02-10 14:00:00,17.6,17.61,17.45,17.48,238585.0,17.2773,17.2871,17.1301,17.1595,238585.0
2016-02-10 14:30:00,17.48,17.58,17.47,17.56,198462.0,17.1595,17.2577,17.1497,17.2381,198462.0
2016-02-10 15:00:00,17.56,17.61,17.5,17.5,325837.0,17.2381,17.2871,17.1792,17.1792,325837.0
2016-02-10 15:30:00,17.51,17.56,17.47,17.49,494560.0,17.189,17.2381,17.1497,17.1693,494560.0
2016-02-11 09:30:00,17.1,17.53,16.77,17.47,398160.0,16.7865,17.2086,16.4625,17.1497,398160.0
2016-02-11 10:00:00,17.46,17.6,17.15,17.23,368277.0,17.1399,17.2773,16.8356,16.9141,368277.0
2016-02-11 10:30:00,17.22,17.36,17.21,17.28,244601.0,16.9043,17.0417,16.8945,16.9632,244601.0
2016-02-11 11:00:00,17.28,17.36,17.13,17.2,284590.0,16.9632,17.0417,16.8159,16.8847,284590.0
2016-02-11 11:30:00,17.2,17.24,17.07,17.21,250173.0,16.8847,16.9239,16.757,16.8945,250173.0
2016-02-11 12:00:00,17.21,17.23,17.1,17.12,124295.0,16.8945,16.9141,16.7865,16.8061,124295.0
2016-02-11 12:30:00,17.12,17.19,17.03,17.16,115278.0,16.8061,16.8748,16.7178,16.8454,115278.0
2016-02-11 13:00:00,17.16,17.23,17.1,17.11,115217.0,16.8454,16.9141,16.7865,16.7963,115217.0
2016-02-11 13:30:00,17.1,17.17,17.09,17.12,115050.0,16.7865,16.8552,16.7767,16.8061,115050.0
2016-02-11 14:00:00,17.12,17.12,17.02,17.04,139503.0,16.8061,16.8061,16.708,16.7276,139503.0
2016-02-11 14:30:00,17.04,17.37,16.95,17.32,331203.0,16.7276,17.0515,16.6392,17.0025,331203.0
2016-02-11 15:00:00,17.32,17.37,17.22,17.3,349712.0,17.0025,17.0515,16.9043,16.9828,349712.0
2016-02-11 15:30:00,17.31,17.41,17.26,17.29,398166.0,16.9926,17.0908,16.9436,16.973,398166.0
2016-02-12 09:30:00,17.51,17.69,17.31,17.34,372065.0,17.189,17.3657,16.9926,17.0221,372065.0
2016-02-12 10:00:00,17.35,17.59,17.29,17.44,316142.0,17.0319,17.2675,16.973,17.1203,316142.0
2016-02-12 10:30:00,17.45,17.49,17.32,17.37,274892.0,17.1301,17.1693,17.0025,17.0515,274892.0
2016-02-12 11:00:00,17.37,17.5,17.36,17.47,488478.0,17.0515,17.1792,17.0417,17.1497,488478.0
2016-02-12 11:30:00,17.47,17.77,17.46,17.72,369804.0,17.1497,17.4442,17.1399,17.3951,369804.0
2016-02-12 12:00:00,17.73,17.88,17.72,17.77,180137.0,17.4049,17.5522,17.3951,17.4442,180137.0
2016-02-12 12:30:00,17.76,17.78,17.64,17.67,112743.0,17.4344,17.454,17.3166,17.346,112743.0
2016-02-12 13:00:00,17.66,17.69,17.54,17.55,143461.0,17.3362,17.3657,17.2184,17.2282,143461.0
2016-02-12 13:30:00,17.55,17.6,17.47,17.49,171697.0,17.2282,17.2773,17.1497,17.1693,171697.0
2016-02-12 14:00:00,17.5,17.59,17.48,17.5,182503.0,17.1792,17.2675,17.1595,17.1792,182503.0
2016-02-12 14:30:00,17.5,17.64,17.48,17.63,184662.0,17.1792,17.3166,17.1595,17.3068,184662.0
2016-02-12 15:00:00,17.64,17.75,17.6,17.7,240830.0,17.3166,17.4246,17.2773,17.3755,240830.0
2016-02-12 15:30:00,17.71,17.71,17.62,17.65,520147.0,17.3853,17.3853,17.297,17.3264,520147.0
2016-02-16 09:30:00,17.88,17.95,17.69,17.79,207703.0,17.5522,17.6209,17.3657,17.4638,207703.0
2016-02-16 10:00:00,17.79,17.93,17.65,17.87,339616.0,17.4638,17.6013,17.3264,17.5424,339616.0
2016-02-16 10:30:00,17.87,18.0,17.83,17.89,225173.0,17.5424,17.67,17.5031,17.562,225173.0
2016-02-16 11:00:00,17.89,17.96,17.8,17.96,194287.0,17.562,17.6307,17.4737,17.6307,194287.0
2016-02-16 11:30:00,17.95,18.16,17.94,18.15,171443.0,17.6209,17.8271,17.6111,17.8172,171443.0
2016-02-16 12:00:00,18.16,18.22,18.09,18.14,152944.0,17.8271,17.886,17.7583,17.8074,152944.0
2016-02-16 12:30:00,18.14,18.15,18.07,18.13,133206.0,17.8074,17.8172,17.7387,17.7976,133206.0
2016-02-16 13:00:00,18.12,18.21,18.1,18.12,194482.0,17.7878,17.8761,17.7682,17.7878,194482.0
2016-02-16 13:30:00,18.11,18.24,18.1,18.14,256996.0,17.778,17.9056,17.7682,17.8074,256996.0
2016-02-16 14:00:00,18.12,18.16,18.07,18.15,206509.0,17.7878,17.8271,17.7387,17.8172,206509.0
2016-02-16 14:30:00,18.14,18.19,18.08,18.08,144726.0,17.8074,17.8565,17.7485,17.7485,144726.0
2016-02-16 15:00:00,18.09,18.15,18.09,18.12,192529.0,17.7583,17.8172,17.7583,17.7878,192529.0
2016-02-16 15:30:00,18.11,18.13,18.01,18.05,715424.0,17.778,17.7976,17.6798,17.7191,715424.0
2016-02-17 09:30:00,18.2,18.44,18.04,18.37,280895.0,17.8663,18.1019,17.7093,18.0332,280895.0
2016-02-17 10:00:00,18.37,18.63,18.36,18.6,259225.0,18.0332,18.2884,18.0234,18.259,259225.0
2016-02-17 10:30:00,18.61,18.71,18.55,18.65,230628.0,18.2688,18.367,18.2099,18.3081,230628.0
2016-02-17 11:00:00,18.65,18.71,18.57,18.62,510524.0,18.3081,18.367,18.2295,18.2786,510524.0
2016-02-17 11:30:00,18.63,18.77,18.6,18.66,312247.0,18.2884,18.4259,18.259,18.3179,312247.0
2016-02-17 12:00:00,18.66,18.79,18.63,18.71,245628.0,18.3179,18.4455,18.2884,18.367,245628.0
2016-02-17 12:30:00,18.71,18.78,18.64,18.72,213806.0,18.367,18.4357,18.2983,18.3768,213806.0
2016-02-17 13:00:00,18.71,18.76,18.69,18.73,157634.0,18.367,18.4161,18.3473,18.3866,157634.0
2016-02-17 13:30:00,18.72,18.73,18.61,18.67,165088.0,18.3768,18.3866,18.2688,18.3277,165088.0
2016-02-17 14:00:00,18.67,18.71,18.6,18.71,204773.0,18.3277,18.367,18.259,18.367,204773.0
2016-02-17 14:30:00,18.7,18.76,18.51,18.52,267906.0,18.3572,18.4161,18.1706,18.1805,267906.0
2016-02-17 15:00:00,18.53,18.62,18.53,18.61,403512.0,18.1903,18.2786,18.1903,18.2688,403512.0
2016-02-17 15:30:00,18.61,18.62,18.52,18.56,961329.0,18.2688,18.2786,18.1805,18.2197,961329.0
2016-02-18 09:30:00,19.2,19.2,18.46,18.87,245600.0,18.848,18.848,18.1216,18.524,245600.0
2016-02-18 10:00:00,18.88,18.88,18.6,18.77,253430.0,18.5339,18.5339,18.259,18.4259,253430.0
2016-02-18 10:30:00,18.77,18.77,18.56,18.64,324652.0,18.4259,18.4259,18.2197,18.2983,324652.0
2016-02-18 11:00:00,18.64,18.65,18.53,18.63,270463.0,18.2983,18.3081,18.1903,18.2884,270463.0
2016-02-18 11:30:00,18.64,18.74,18.61,18.73,243206.0,18.2983,18.3964,18.2688,18.3866,243206.0
2016-02-18 12:00:00,18.73,18.77,18.65,18.74,112932.0,18.3866,18.4259,18.3081,18.3964,112932.0
2016-02-18 12:30:00,18.75,18.75,18.51,18.52,266166.0,18.4062,18.4062,18.1706,18.1805,266166.0
2016-02-18 13:00:00,18.52,18.58,18.44,18.45,273097.0,18.1805,18.2394,18.1019,18.1117,273097.0
2016-02-18 13:30:00,18.45,18.45,18.37,18.4,321207.0,18.1117,18.1117,18.0332,18.0627,321207.0
2016-02-18 14:00:00,18.4,18.58,18.38,18.58,206837.0,18.0627,18.2394,18.043,18.2394,206837.0
2016-02-18 14:30:00,18.58,18.75,18.58,18.7,211891.0,18.2394,18.4062,18.2394,18.3572,211891.0
2016-02-18 15:00:00,18.71,18.72,18.55,18.6,525893.0,18.367,18.3768,18.2099,18.259,525893.0
2016-02-18 15:30:00,18.59,18.6,18.52,18.58,711151.0,18.2492,18.259,18.1805,18.2394,711151.0
2016-02-19 09:30:00,18.44,18.59,18.22,18.44,349423.0,18.1019,18.2492,17.886,18.1019,349423.0
2016-02-19 10:00:00,18.44,18.57,18.34,18.56,318504.0,18.1019,18.2295,18.0038,18.2197,318504.0
2016-02-19 10:30:00,18.57,18.67,18.53,18.54,240268.0,18.2295,18.3277,18.1903,18.2001,240268.0
2016-02-19 11:00:00,18.53,18.58,18.51,18.56,157163.0,18.1903,18.2394,18.1706,18.2197,157163.0
2016-02-19 11:30:00,18.57,18.67,18.54,18.59,207008.0,18.2295,18.3277,18.2001,18.2492,207008.0
2016-02-19 12:00:00,18.59,18.67,18.56,18.65,108462.0,18.2492,18.3277,18.2197,18.3081,108462.0
2016-02-19 12:30:00,18.66,18.85,18.64,18.85,135188.0,18.3179,18.5044,18.2983,18.5044,135188.0
2016-02-19 13:00:00,18.84,18.86,18.72,18.78,173793.0,18.4946,18.5142,18.3768,18.4357,173793.0
2016-02-19 13:30:00,18.77,18.78,18.69,18.73,119322.0,18.4259,18.4357,18.3473,18.3866,119322.0
2016-02-19 14:00:00,18.74,18.75,18.62,18.65,140580.0,18.3964,18.4062,18.2786,18.3081,140580.0
2016-02-19 14:30:00,18.65,18.68,18.61,18.67,178326.0,18.3081,18.3375,18.2688,18.3277,178326.0
2016-02-19 15:00:00,18.67,18.74,18.64,18.73,154147.0,18.3277,18.3964,18.2983,18.3866,154147.0
2016-02-19 15:30:00,18.73,18.73,18.65,18.69,290671.0,18.3866,18.3866,18.3081,18.3473,290671.0
2016-02-22 09:30:00,18.87,19.07,18.87,18.97,225816.0,18.524,18.7204,18.524,18.6222,225816.0
2016-02-22 10:00:00,18.96,19.02,18.81,18.86,244338.0,18.6124,18.6713,18.4651,18.5142,244338.0
2016-02-22 10:30:00,18.86,18.92,18.82,18.86,173267.0,18.5142,18.5731,18.475,18.5142,173267.0
2016-02-22 11:00:00,18.85,18.95,18.8,18.93,136181.0,18.5044,18.6026,18.4553,18.5829,136181.0
2016-02-22 11:30:00,18.94,18.95,18.82,18.93,121693.0,18.5928,18.6026,18.475,18.5829,121693.0
2016-02-22 12:00:00,18.92,19.01,18.91,18.98,138888.0,18.5731,18.6615,18.5633,18.632,138888.0
2016-02-22 12:30:00,18.97,19.0,18.92,18.93,150425.0,18.6222,18.6517,18.5731,18.5829,150425.0
2016-02-22 13:00:00,18.94,18.96,18.91,18.94,176681.0,18.5928,18.6124,18.5633,18.5928,176681.0
2016-02-22 13:30:00,18.94,19.12,18.93,19.11,210577.0,18.5928,18.7695,18.5829,18.7596,210577.0
2016-02-22 14:00:00,19.1,19.13,19.05,19.07,103434.0,18.7498,18.7793,18.7007,18.7204,103434.0
2016-02-22 14:30:00,19.06,19.07,18.99,19.0,165779.0,18.7106,18.7204,18.6418,18.6517,165779.0
2016-02-22 15:00:00,19.0,19.01,18.93,18.97,230189.0,18.6517,18.6615,18.5829,18.6222,230189.0
2016-02-22 15:30:00,18.96,19.02,18.94,19.02,445899.0,18.6124,18.6713,18.5928,18.6713,445899.0
2016-02-23 09:30:00,19.0,19.01,18.74,18.92,208511.0,18.6517,18.6615,18.3964,18.5731,208511.0
2016-02-23 10:00:00,18.92,19.0,18.81,18.89,205801.0,18.5731,18.6517,18.4651,18.5437,205801.0
2016-02-23 10:30:00,18.89,19.0,18.87,18.95,144145.0,18.5437,18.6517,18.524,18.6026,144145.0
2016-02-23 11:00:00,18.94,18.99,18.88,18.91,141452.0,18.5928,18.6418,18.5339,18.5633,141452.0
2016-02-23 11:30:00,18.91,18.95,18.84,18.91,176893.0,18.5633,18.6026,18.4946,18.5633,176893.0
2016-02-23 12:00:00,18.91,18.93,18.8,18.91,205164.0,18.5633,18.5829,18.4553,18.5633,205164.0
2016-02-23 12:30:00,18.91,18.91,18.84,18.87,97058.0,18.5633,18.5633,18.4946,18.524,97058.0
2016-02-23 13:00:00,18.87,18.89,18.82,18.85,147694.0,18.524,18.5437,18.475,18.5044,147694.0
2016-02-23 13:30:00,18.85,18.85,18.74,18.83,260599.0,18.5044,18.5044,18.3964,18.4848,260599.0
2016-02-23 14:00:00,18.84,18.84,18.81,18.81,100536.0,18.4946,18.4946,18.4651,18.4651,100536.0
2016-02-23 14:30:00,18.81,18.82,18.77,18.77,157518.0,18.4651,18.475,18.4259,18.4259,157518.0
2016-02-23 15:00:00,18.77,18.78,18.69,18.71,244270.0,18.4259,18.4357,18.3473,18.367,244270.0
2016-02-23 15:30:00,18.71,18.79,18.7,18.71,438135.0,18.367,18.4455,18.3572,18.367,438135.0
2016-02-24 09:30:00,18.5,18.65,17.83,18.53,445900.0,18.1608,18.3081,17.5031,18.1903,445900.0
2016-02-24 10:00:00,18.52,18.69,18.46,18.53,472671.0,18.1805,18.3473,18.1216,18.1903,472671.0
2016-02-24 10:30:00,18.54,18.69,18.5,18.62,342310.0,18.2001,18.3473,18.1608,18.2786,342310.0
2016-02-24 11:00:00,18.62,18.63,18.52,18.56,242834.0,18.2786,18.2884,18.1805,18.2197,242834.0
2016-02-24 11:30:00,18.56,18.75,18.54,18.75,289928.0,18.2197,18.4062,18.2001,18.4062,289928.0
2016-02-24 12:00:00,18.75,18.81,18.7,18.71,165837.0,18.4062,18.4651,18.3572,18.367,165837.0
2016-02-24 12:30:00,18.71,18.8,18.7,18.75,183962.0,18.367,18.4553,18.3572,18.4062,183962.0
2016-02-24 13:00:00,18.75,18.84,18.72,18.74,214539.0,18.4062,18.4946,18.3768,18.3964,214539.0
2016-02-24 13:30:00,18.74,18.75,18.59,18.61,281491.0,18.3964,18.4062,18.2492,18.2688,281491.0
2016-02-24 14:00:00,18.61,18.64,18.34,18.5,756796.0,18.2688,18.2983,18.0038,18.1608,756796.0
2016-02-24 14:30:00,18.5,18.59,18.44,18.47,328893.0,18.1608,18.2492,18.1019,18.1314,328893.0
2016-02-24 15:00:00,18.47,18.51,18.41,18.46,512909.0,18.1314,18.1706,18.0725,18.1216,512909.0
2016-02-24 15:30:00,18.47,18.59,18.43,18.53,1305468.0,18.1314,18.2492,18.0921,18.1903,1305468.0
2016-02-25 09:30:00,19.4,20.11,19.3,19.63,675355.0,19.0443,19.7413,18.9462,19.2701,675355.0
2016-02-25 10:00:00,19.61,19.61,19.36,19.46,781244.0,19.2505,19.2505,19.0051,19.1032,781244.0
2016-02-25 10:30:00,19.46,19.65,19.42,19.63,491714.0,19.1032,19.2897,19.064,19.2701,491714.0
2016-02-25 11:00:00,19.62,19.63,19.43,19.52,318395.0,19.2603,19.2701,19.0738,19.1621,318395.0
2016-02-25 11:30:00,19.52,19.62,19.42,19.57,321197.0,19.1621,19.2603,19.064,19.2112,321197.0
2016-02-25 12:00:00,19.56,19.69,19.56,19.6,203240.0,19.2014,19.329,19.2014,19.2407,203240.0
2016-02-25 12:30:00,19.59,19.65,19.58,19.59,131628.0,19.2308,19.2897,19.221,19.2308,131628.0
2016-02-25 13:00:00,19.59,19.72,19.58,19.72,175973.0,19.2308,19.3585,19.221,19.3585,175973.0
2016-02-25 13:30:00,19.71,19.72,19.61,19.7,208906.0,19.3486,19.3585,19.2505,19.3388,208906.0
2016-02-25 14:00:00,19.7,19.84,19.7,19.77,189144.0,19.3388,19.4763,19.3388,19.4075,189144.0
2016-02-25 14:30:00,19.77,19.8,19.71,19.75,225764.0,19.4075,19.437,19.3486,19.3879,225764.0
2016-02-25 15:00:00,19.75,19.86,19.75,19.8,286792.0,19.3879,19.4959,19.3879,19.437,286792.0
2016-02-25 15:30:00,19.81,19.92,19.79,19.91,735978.0,19.4468,19.5548,19.4272,19.545,735978.0
2016-02-26 09:30:00,20.0,20.15,19.83,19.85,284565.0,19.6333,19.7806,19.4664,19.4861,284565.0
2016-02-26 10:00:00,19.86,19.98,19.8,19.86,318730.0,19.4959,19.6137,19.437,19.4959,318730.0
2016-02-26 10:30:00,19.85,20.12,19.84,20.12,224946.0,19.4861,19.7511,19.4763,19.7511,224946.0
2016-02-26 11:00:00,20.13,20.17,19.99,19.99,169582.0,19.7609,19.8002,19.6235,19.6235,169582.0
2016-02-26 11:30:00,19.99,20.08,19.92,20.04,165182.0,19.6235,19.7119,19.5548,19.6726,165182.0
2016-02-26 12:00:00,20.04,20.18,20.01,20.13,205348.0,19.6726,19.81,19.6431,19.7609,205348.0
2016-02-26 12:30:00,20.13,20.15,20.06,20.09,160497.0,19.7609,19.7806,19.6922,19.7217,160497.0
2016-02-26 13:00:00,20.09,20.17,20.08,20.13,228079.0,19.7217,19.8002,19.7119,19.7609,228079.0
2016-02-26 13:30:00,20.13,20.16,20.11,20.14,306719.0,19.7609,19.7904,19.7413,19.7708,306719.0
2016-02-26 14:00:00,20.14,20.19,20.11,20.18,237397.0,19.7708,19.8198,19.7413,19.81,237397.0
2016-02-26 14:30:00,20.17,20.22,20.14,20.18,251839.0,19.8002,19.8493,19.7708,19.81,251839.0
2016-02-26 15:00:00,20.17,20.25,20.16,20.19,218265.0,19.8002,19.8787,19.7904,19.8198,218265.0
2016-02-26 15:30:00,20.19,20.24,20.16,20.2,852375.0,19.8198,19.8689,19.7904,19.8297,852375.0
2016-02-29 09:30:00,20.19,20.35,19.91,20.19,351444.0,19.8198,19.9769,19.545,19.8198,351444.0
2016-02-29 10:00:00,20.18,20.32,20.15,20.3,350846.0,19.81,19.9475,19.7806,19.9278,350846.0
2016-02-29 10:30:00,20.3,20.36,20.27,20.31,255423.0,19.9278,19.9867,19.8984,19.9376,255423.0
2016-02-29 11:00:00,20.31,20.42,20.31,20.35,210532.0,19.9376,20.0456,19.9376,19.9769,210532.0
2016-02-29 11:30:00,20.35,20.41,20.34,20.36,193709.0,19.9769,20.0358,19.9671,19.9867,193709.0
2016-02-29 12:00:00,20.37,20.4,20.29,20.29,147586.0,19.9965,20.026,19.918,19.918,147586.0
2016-02-29 12:30:00,20.3,20.33,20.24,20.32,142524.0,19.9278,19.9573,19.8689,19.9475,142524.0
2016-02-29 13:00:00,20.32,20.33,20.23,20.25,98344.0,19.9475,19.9573,19.8591,19.8787,98344.0
2016-02-29 13:30:00,20.24,20.31,20.22,20.29,87080.0,19.8689,19.9376,19.8493,19.918,87080.0
2016-02-29 14:00:00,20.29,20.3,20.2,20.26,189653.0,19.918,19.9278,19.8297,19.8886,189653.0
2016-02-29 14:30:00,20.26,20.3,20.24,20.26,180015.0,19.8886,19.9278,19.8689,19.8886,180015.0
2016-02-29 15:00:00,20.25,20.33,20.21,20.32,267930.0,19.8787,19.9573,19.8395,19.9475,267930.0
2016-02-29 15:30:00,20.31,20.38,20.28,20.29,580209.0,19.9376,20.0064,19.9082,19.918,580209.0
2016-03-01 09:30:00,20.33,20.64,20.29,20.42,235622.0,19.9573,20.2616,19.918,20.0456,235622.0
2016-03-01 10:00:00,20.43,20.77,20.43,20.7,212371.0,20.0554,20.3892,20.0554,20.3205,212371.0
2016-03-01 10:30:00,20.7,20.73,20.61,20.63,298412.0,20.3205,20.3499,20.2321,20.2518,298412.0
2016-03-01 11:00:00,20.64,20.79,20.63,20.78,155453.0,20.2616,20.4088,20.2518,20.399,155453.0
2016-03-01 11:30:00,20.78,20.89,20.76,20.87,151786.0,20.399,20.507,20.3794,20.4874,151786.0
2016-03-01 12:00:00,20.86,20.9,20.81,20.86,244452.0,20.4776,20.5168,20.4285,20.4776,244452.0
2016-03-01 12:30:00,20.86,20.92,20.79,20.83,222420.0,20.4776,20.5365,20.4088,20.4481,222420.0
2016-03-01 13:00:00,20.83,20.96,20.8,20.89,135038.0,20.4481,20.5757,20.4187,20.507,135038.0
2016-03-01 13:30:00,20.88,20.9,20.75,20.76,137299.0,20.4972,20.5168,20.3696,20.3794,137299.0
2016-03-01 14:00:00,20.76,20.8,20.75,20.78,116127.0,20.3794,20.4187,20.3696,20.399,116127.0
2016-03-01 14:30:00,20.79,20.87,20.76,20.87,192077.0,20.4088,20.4874,20.3794,20.4874,192077.0
2016-03-01 15:00:00,20.87,20.89,20.81,20.85,173287.0,20.4874,20.507,20.4285,20.4677,173287.0
2016-03-01 15:30:00,20.84,20.89,20.83,20.88,530100.0,20.4579,20.507,20.4481,20.4972,530100.0
2016-03-02 09:30:00,20.91,21.24,20.82,21.07,279315.0,20.5266,20.8506,20.4383,20.6837,279315.0
2016-03-02 10:00:00,21.07,21.17,21.03,21.15,124931.0,20.6837,20.7819,20.6444,20.7622,124931.0
2016-03-02 10:30:00,21.14,21.15,21.01,21.12,200952.0,20.7524,20.7622,20.6248,20.7328,200952.0
2016-03-02 11:00:00,21.11,21.19,21.1,21.16,120520.0,20.723,20.8015,20.7132,20.7721,120520.0
2016-03-02 11:30:00,21.17,21.26,21.16,21.2,321208.0,20.7819,20.8702,20.7721,20.8113,321208.0
2016-03-02 12:00:00,21.2,21.24,21.13,21.15,199059.0,20.8113,20.8506,20.7426,20.7622,199059.0
2016-03-02 12:30:00,21.14,21.17,21.06,21.12,121100.0,20.7524,20.7819,20.6739,20.7328,121100.0
2016-03-02 13:00:00,21.11,21.13,21.06,21.11,128523.0,20.723,20.7426,20.6739,20.723,128523.0
2016-03-02 13:30:00,21.11,21.17,21.03,21.04,150053.0,20.723,20.7819,20.6444,20.6543,150053.0
2016-03-02 14:00:00,21.03,21.15,21.03,21.14,144244.0,20.6444,20.7622,20.6444,20.7524,144244.0
2016-03-02 14:30:00,21.15,21.15,21.08,21.13,159834.0,20.7622,20.7622,20.6935,20.7426,159834.0
2016-03-02 15:00:00,21.12,21.19,21.09,21.17,159923.0,20.7328,20.8015,20.7033,20.7819,159923.0
2016-03-02 15:30:00,21.16,21.22,21.1,21.21,654918.0,20.7721,20.831,20.7132,20.8211,654918.0
2016-03-03 09:30:00,21.23,21.39,21.15,21.29,187948.0,20.8408,20.9978,20.7622,20.8997,187948.0
2016-03-03 10:00:00,21.3,21.38,21.23,21.34,252723.0,20.9095,20.988,20.8408,20.9488,252723.0
2016-03-03 10:30:00,21.35,21.51,21.35,21.46,205832.0,20.9586,21.1156,20.9586,21.0666,205832.0
2016-03-03 11:00:00,21.47,21.48,21.32,21.35,196723.0,21.0764,21.0862,20.9291,20.9586,196723.0
2016-03-03 11:30:00,21.35,21.47,21.35,21.45,213486.0,20.9586,21.0764,20.9586,21.0567,213486.0
2016-03-03 12:00:00,21.46,21.47,21.36,21.41,111056.0,21.0666,21.0764,20.9684,21.0175,111056.0
2016-03-03 12:30:00,21.42,21.45,21.38,21.44,129742.0,21.0273,21.0567,20.988,21.0469,129742.0
2016-03-03 13:00:00,21.44,21.53,21.43,21.51,187705.0,21.0469,21.1353,21.0371,21.1156,187705.0
2016-03-03 13:30:00,21.52,21.53,21.43,21.46,140880.0,21.1255,21.1353,21.0371,21.0666,140880.0
2016-03-03 14:00:00,21.46,21.48,21.41,21.42,164331.0,21.0666,21.0862,21.0175,21.0273,164331.0
2016-03-03 14:30:00,21.43,21.46,21.39,21.44,116021.0,21.0371,21.0666,20.9978,21.0469,116021.0
2016-03-03 15:00:00,21.44,21.46,21.42,21.46,173016.0,21.0469,21.0666,21.0273,21.0666,173016.0
2016-03-03 15:30:00,21.47,21.53,21.43,21.51,613208.0,21.0764,21.1353,21.0371,21.1156,613208.0
2016-03-04 09:30:00,21.76,21.89,21.52,21.65,270236.0,21.3611,21.4887,21.1255,21.2531,270236.0
2016-03-04 10:00:00,21.65,21.82,21.63,21.8,196879.0,21.2531,21.42,21.2334,21.4003,196879.0
2016-03-04 10:30:00,21.81,21.95,21.8,21.91,252423.0,21.4101,21.5476,21.4003,21.5083,252423.0
2016-03-04 11:00:00,21.92,22.01,21.84,21.85,294715.0,21.5181,21.6065,21.4396,21.4494,294715.0
2016-03-04 11:30:00,21.85,21.95,21.84,21.93,157050.0,21.4494,21.5476,21.4396,21.5279,157050.0
2016-03-04 12:00:00,21.93,21.93,21.83,21.89,137899.0,21.5279,21.5279,21.4298,21.4887,137899.0
2016-03-04 12:30:00,21.9,21.94,21.84,21.86,114438.0,21.4985,21.5378,21.4396,21.4592,114438.0
2016-03-04 13:00:00,21.87,21.89,21.77,21.86,98063.0,21.469,21.4887,21.3709,21.4592,98063.0
2016-03-04 13:30:00,21.86,21.89,21.78,21.78,164643.0,21.4592,21.4887,21.3807,21.3807,164643.0
2016-03-04 14:00:00,21.79,21.79,21.61,21.62,184263.0,21.3905,21.3905,21.2138,21.2236,184263.0
2016-03-04 14:30:00,21.61,21.71,21.54,21.64,190673.0,21.2138,21.312,21.1451,21.2433,190673.0
2016-03-04 15:00:00,21.65,21.77,21.61,21.76,200825.0,21.2531,21.3709,21.2138,21.3611,200825.0
2016-03-04 15:30:00,21.76,21.78,21.71,21.75,555083.0,21.3611,21.3807,21.312,21.3512,555083.0
2016-03-07 09:30:00,21.75,22.12,21.58,21.97,332843.0,21.3512,21.7145,21.1844,21.5672,332843.0
2016-03-07 10:00:00,21.97,22.06,21.92,21.94,241354.0,21.5672,21.6556,21.5181,21.5378,241354.0
2016-03-07 10:30:00,21.94,22.09,21.93,22.0,247905.0,21.5378,21.685,21.5279,21.5967,247905.0
2016-03-07 11:00:00,22.0,22.03,21.87,21.99,265412.0,21.5967,21.6261,21.469,21.5868,265412.0
2016-03-07 11:30:00,21.99,22.08,21.95,21.98,160489.0,21.5868,21.6752,21.5476,21.577,160489.0
2016-03-07 12:00:00,21.98,22.04,21.97,22.02,130565.0,21.577,21.6359,21.5672,21.6163,130565.0
2016-03-07 12:30:00,22.02,22.05,21.96,22.0,118127.0,21.6163,21.6457,21.5574,21.5967,118127.0
2016-03-07 13:00:00,22.0,22.05,21.95,21.96,120070.0,21.5967,21.6457,21.5476,21.5574,120070.0
2016-03-07 13:30:00,21.97,22.03,21.95,22.01,73020.0,21.5672,21.6261,21.5476,21.6065,73020.0
2016-03-07 14:00:00,22.01,22.02,21.94,21.96,116370.0,21.6065,21.6163,21.5378,21.5574,116370.0
2016-03-07 14:30:00,21.95,21.99,21.92,21.98,121099.0,21.5476,21.5868,21.5181,21.577,121099.0
2016-03-07 15:00:00,21.98,22.02,21.92,22.0,256823.0,21.577,21.6163,21.5181,21.5967,256823.0
2016-03-07 15:30:00,22.0,22.03,21.98,22.0,446638.0,21.5967,21.6261,21.577,21.5967,446638.0
2016-03-08 09:30:00,21.98,22.06,21.81,21.82,399158.0,21.577,21.6556,21.4101,21.42,399158.0
2016-03-08 10:00:00,21.81,21.99,21.79,21.92,204461.0,21.4101,21.5868,21.3905,21.5181,204461.0
2016-03-08 10:30:00,21.92,22.0,21.88,21.89,183485.0,21.5181,21.5967,21.4789,21.4887,183485.0
2016-03-08 11:00:00,21.89,22.17,21.89,22.15,219036.0,21.4887,21.7635,21.4887,21.7439,219036.0
2016-03-08 11:30:00,22.14,22.26,22.09,22.2,187429.0,21.7341,21.8519,21.685,21.793,187429.0
2016-03-08 12:00:00,22.19,22.22,22.08,22.12,131344.0,21.7832,21.8126,21.6752,21.7145,131344.0
2016-03-08 12:30:00,22.13,22.16,22.07,22.15,71254.0,21.7243,21.7537,21.6654,21.7439,71254.0
2016-03-08 13:00:00,22.15,22.21,22.05,22.19,87159.0,21.7439,21.8028,21.6457,21.7832,87159.0
2016-03-08 13:30:00,22.2,22.21,22.16,22.17,76283.0,21.793,21.8028,21.7537,21.7635,76283.0
2016-03-08 14:00:00,22.17,22.22,22.15,22.18,135245.0,21.7635,21.8126,21.7439,21.7734,135245.0
2016-03-08 14:30:00,22.18,22.18,22.06,22.1,113088.0,21.7734,21.7734,21.6556,21.6948,113088.0
2016-03-08 15:00:00,22.1,22.11,21.97,21.97,203370.0,21.6948,21.7046,21.5672,21.5672,203370.0
2016-03-08 15:30:00,21.96,22.06,21.96,22.0,682016.0,21.5574,21.6556,21.5574,21.5967,682016.0
2016-03-09 09:30:00,22.07,22.15,21.94,22.14,405836.0,21.6654,21.7439,21.5378,21.7341,405836.0
2016-03-09 10:00:00,22.14,22.17,21.99,22.04,196586.0,21.7341,21.7635,21.5868,21.6359,196586.0
2016-03-09 10:30:00,22.05,22.14,21.97,22.05,322319.0,21.6457,21.7341,21.5672,21.6457,322319.0
2016-03-09 11:00:00,22.05,22.17,22.05,22.14,257483.0,21.6457,21.7635,21.6457,21.7341,257483.0
2016-03-09 11:30:00,22.14,22.21,22.07,22.18,231962.0,21.7341,21.8028,21.6654,21.7734,231962.0
2016-03-09 12:00:00,22.18,22.2,22.12,22.14,206331.0,21.7734,21.793,21.7145,21.7341,206331.0
2016-03-09 12:30:00,22.14,22.2,22.08,22.11,175376.0,21.7341,21.793,21.6752,21.7046,175376.0
2016-03-09 13:00:00,22.1,22.13,22.04,22.07,126066.0,21.6948,21.7243,21.6359,21.6654,126066.0
2016-03-09 13:30:00,22.08,22.11,22.05,22.1,111985.0,21.6752,21.7046,21.6457,21.6948,111985.0
2016-03-09 14:00:00,22.09,22.11,21.97,22.0,219127.0,21.685,21.7046,21.5672,21.5967,219127.0
2016-03-09 14:30:00,22.0,22.02,21.98,22.0,187039.0,21.5967,21.6163,21.577,21.5967,187039.0
2016-03-09 15:00:00,22.0,22.0,21.89,21.92,187484.0,21.5967,21.5967,21.4887,21.5181,187484.0
2016-03-09 15:30:00,21.92,21.98,21.88,21.96,597838.0,21.5181,21.577,21.4789,21.5574,597838.0
2016-03-10 09:30:00,21.99,22.12,21.89,22.08,242280.0,21.5868,21.7145,21.4887,21.6752,242280.0
2016-03-10 10:00:00,22.08,22.17,21.99,22.02,306032.0,21.6752,21.7635,21.5868,21.6163,306032.0
2016-03-10 10:30:00,22.01,22.04,21.93,21.96,183449.0,21.6065,21.6359,21.5279,21.5574,183449.0
2016-03-10 11:00:00,21.97,21.98,21.8,21.84,206004.0,21.5672,21.577,21.4003,21.4396,206004.0
2016-03-10 11:30:00,21.84,21.96,21.79,21.91,163906.0,21.4396,21.5574,21.3905,21.5083,163906.0
2016-03-10 12:00:00,21.9,22.05,21.9,21.98,212317.0,21.4985,21.6457,21.4985,21.577,212317.0
2016-03-10 12:30:00,21.98,21.99,21.85,21.96,119050.0,21.577,21.5868,21.4494,21.5574,119050.0
2016-03-10 13:00:00,21.95,21.98,21.87,21.93,244194.0,21.5476,21.577,21.469,21.5279,244194.0
2016-03-10 13:30:00,21.93,22.11,21.93,22.05,132763.0,21.5279,21.7046,21.5279,21.6457,132763.0
2016-03-10 14:00:00,22.05,22.07,21.94,22.06,164075.0,21.6457,21.6654,21.5378,21.6556,164075.0
2016-03-10 14:30:00,22.07,22.19,22.07,22.16,328992.0,21.6654,21.7832,21.6654,21.7537,328992.0
2016-03-10 15:00:00,22.16,22.19,22.1,22.16,177806.0,21.7537,21.7832,21.6948,21.7537,177806.0
2016-03-10 15:30:00,22.15,22.19,22.06,22.11,414111.0,21.7439,21.7832,21.6556,21.7046,414111.0
2016-03-11 09:30:00,22.37,22.5,22.27,22.36,158970.0,21.9599,22.0875,21.8617,21.9501,158970.0
2016-03-11 10:00:00,22.36,22.46,22.35,22.43,150908.0,21.9501,22.0482,21.9402,22.0188,150908.0
2016-03-11 10:30:00,22.44,22.53,22.41,22.47,147409.0,22.0286,22.1169,21.9991,22.058,147409.0
2016-03-11 11:00:00,22.47,22.51,22.43,22.47,156646.0,22.058,22.0973,22.0188,22.058,156646.0
2016-03-11 11:30:00,22.47,22.56,22.45,22.51,104398.0,22.058,22.1464,22.0384,22.0973,104398.0
2016-03-11 12:00:00,22.51,22.6,22.46,22.59,65996.0,22.0973,22.1857,22.0482,22.1758,65996.0
2016-03-11 12:30:00,22.59,22.59,22.46,22.46,92001.0,22.1758,22.1758,22.0482,22.0482,92001.0
2016-03-11 13:00:00,22.46,22.5,22.43,22.48,90272.0,22.0482,22.0875,22.0188,22.0679,90272.0
2016-03-11 13:30:00,22.49,22.56,22.48,22.54,62950.0,22.0777,22.1464,22.0679,22.1268,62950.0
2016-03-11 14:00:00,22.54,22.56,22.49,22.52,67181.0,22.1268,22.1464,22.0777,22.1071,67181.0
2016-03-11 14:30:00,22.52,22.53,22.46,22.46,93272.0,22.1071,22.1169,22.0482,22.0482,93272.0
2016-03-11 15:00:00,22.46,22.56,22.45,22.54,125378.0,22.0482,22.1464,22.0384,22.1268,125378.0
2016-03-11 15:30:00,22.54,22.59,22.52,22.56,330644.0,22.1268,22.1758,22.1071,22.1464,330644.0
2016-03-14 09:30:00,22.54,22.58,22.36,22.41,179175.0,22.1268,22.166,21.9501,21.9991,179175.0
2016-03-14 10:00:00,22.42,22.5,22.34,22.45,239102.0,22.009,22.0875,21.9304,22.0384,239102.0
2016-03-14 10:30:00,22.45,22.54,22.42,22.44,204486.0,22.0384,22.1268,22.009,22.0286,204486.0
2016-03-14 11:00:00,22.45,22.52,22.35,22.35,149438.0,22.0384,22.1071,21.9402,21.9402,149438.0
2016-03-14 11:30:00,22.36,22.41,22.32,22.35,160200.0,21.9501,21.9991,21.9108,21.9402,160200.0
2016-03-14 12:00:00,22.35,22.37,22.28,22.33,159344.0,21.9402,21.9599,21.8715,21.9206,159344.0
2016-03-14 12:30:00,22.32,22.4,22.32,22.4,109111.0,21.9108,21.9893,21.9108,21.9893,109111.0
2016-03-14 13:00:00,22.4,22.51,22.39,22.48,102125.0,21.9893,22.0973,21.9795,22.0679,102125.0
2016-03-14 13:30:00,22.48,22.48,22.39,22.41,137774.0,22.0679,22.0679,21.9795,21.9991,137774.0
2016-03-14 14:00:00,22.42,22.44,22.38,22.43,102102.0,22.009,22.0286,21.9697,22.0188,102102.0
2016-03-14 14:30:00,22.44,22.52,22.43,22.47,63636.0,22.0286,22.1071,22.0188,22.058,63636.0
2016-03-14 15:00:00,22.47,22.53,22.42,22.52,129104.0,22.058,22.1169,22.009,22.1071,129104.0
2016-03-14 15:30:00,22.52,22.55,22.46,22.47,235206.0,22.1071,22.1366,22.0482,22.058,235206.0
2016-03-15 09:30:00,22.09,22.09,21.74,21.75,476352.0,21.685,21.685,21.3414,21.3512,476352.0
2016-03-15 10:00:00,21.74,21.81,21.63,21.66,361590.0,21.3414,21.4101,21.2334,21.2629,361590.0
2016-03-15 10:30:00,21.67,21.74,21.59,21.64,388050.0,21.2727,21.3414,21.1942,21.2433,388050.0
2016-03-15 11:00:00,21.64,21.67,21.59,21.6,217399.0,21.2433,21.2727,21.1942,21.204,217399.0
2016-03-15 11:30:00,21.6,21.62,21.53,21.59,204268.0,21.204,21.2236,21.1353,21.1942,204268.0
2016-03-15 12:00:00,21.59,21.62,21.55,21.58,172863.0,21.1942,21.2236,21.1549,21.1844,172863.0
2016-03-15 12:30:00,21.57,21.65,21.56,21.65,130464.0,21.1745,21.2531,21.1647,21.2531,130464.0
2016-03-15 13:00:00,21.65,21.83,21.64,21.82,153301.0,21.2531,21.4298,21.2433,21.42,153301.0
2016-03-15 13:30:00,21.82,21.92,21.79,21.92,194310.0,21.42,21.5181,21.3905,21.5181,194310.0
2016-03-15 14:00:00,21.91,21.92,21.87,21.9,131942.0,21.5083,21.5181,21.469,21.4985,131942.0
2016-03-15 14:30:00,21.89,21.9,21.8,21.84,123981.0,21.4887,21.4985,21.4003,21.4396,123981.0
2016-03-15 15:00:00,21.84,21.9,21.82,21.88,210172.0,21.4396,21.4985,21.42,21.4789,210172.0
2016-03-15 15:30:00,21.88,21.92,21.85,21.91,420693.0,21.4789,21.5181,21.4494,21.5083,420693.0
2016-03-16 09:30:00,21.88,22.19,21.73,22.12,200812.0,21.4789,21.7832,21.3316,21.7145,200812.0
2016-03-16 10:00:00,22.12,22.16,22.02,22.05,170447.0,21.7145,21.7537,21.6163,21.6457,170447.0
2016-03-16 10:30:00,22.05,22.23,22.03,22.14,138627.0,21.6457,21.8224,21.6261,21.7341,138627.0
2016-03-16 11:00:00,22.15,22.16,22.07,22.07,79266.0,21.7439,21.7537,21.6654,21.6654,79266.0
2016-03-16 11:30:00,22.07,22.09,21.95,21.98,145995.0,21.6654,21.685,21.5476,21.577,145995.0
2016-03-16 12:00:00,21.99,22.0,21.94,21.95,119077.0,21.5868,21.5967,21.5378,21.5476,119077.0
2016-03-16 12:30:00,21.95,22.03,21.93,22.03,74950.0,21.5476,21.6261,21.5279,21.6261,74950.0
2016-03-16 13:00:00,22.03,22.04,21.97,22.02,85160.0,21.6261,21.6359,21.5672,21.6163,85160.0
2016-03-16 13:30:00,22.02,22.03,21.97,22.0,83780.0,21.6163,21.6261,21.5672,21.5967,83780.0
2016-03-16 14:00:00,22.0,22.2,22.0,22.19,158778.0,21.5967,21.793,21.5967,21.7832,158778.0
2016-03-16 14:30:00,22.2,22.23,22.09,22.09,179549.0,21.793,21.8224,21.685,21.685,179549.0
2016-03-16 15:00:00,22.08,22.16,22.07,22.12,263343.0,21.6752,21.7537,21.6654,21.7145,263343.0
2016-03-16 15:30:00,22.12,22.22,22.1,22.19,404886.0,21.7145,21.8126,21.6948,21.7832,404886.0
2016-03-17 09:30:00,22.22,22.35,22.18,22.32,140183.0,21.8126,21.9402,21.7734,21.9108,140183.0
2016-03-17 10:00:00,22.33,22.41,22.27,22.4,140912.0,21.9206,21.9991,21.8617,21.9893,140912.0
2016-03-17 10:30:00,22.39,22.52,22.37,22.47,110096.0,21.9795,22.1071,21.9599,22.058,110096.0
2016-03-17 11:00:00,22.47,22.51,22.45,22.48,106505.0,22.058,22.0973,22.0384,22.0679,106505.0
2016-03-17 11:30:00,22.49,22.55,22.45,22.46,117883.0,22.0777,22.1366,22.0384,22.0482,117883.0
2016-03-17 12:00:00,22.47,22.6,22.44,22.6,79842.0,22.058,22.1857,22.0286,22.1857,79842.0
2016-03-17 12:30:00,22.61,22.63,22.53,22.59,90197.0,22.1955,22.2151,22.1169,22.1758,90197.0
2016-03-17 13:00:00,22.6,22.62,22.48,22.5,115142.0,22.1857,22.2053,22.0679,22.0875,115142.0
2016-03-17 13:30:00,22.5,22.59,22.48,22.59,111474.0,22.0875,22.1758,22.0679,22.1758,111474.0
2016-03-17 14:00:00,22.58,22.58,22.49,22.5,135943.0,22.166,22.166,22.0777,22.0875,135943.0
2016-03-17 14:30:00,22.5,22.54,22.46,22.51,148484.0,22.0875,22.1268,22.0482,22.0973,148484.0
2016-03-17 15:00:00,22.51,22.55,22.49,22.55,113600.0,22.0973,22.1366,22.0777,22.1366,113600.0
2016-03-17 15:30:00,22.55,22.57,22.5,22.52,283324.0,22.1366,22.1562,22.0875,22.1071,283324.0
2016-03-18 09:30:00,22.61,22.8,22.5,22.77,314743.0,22.1955,22.382,22.0875,22.3525,314743.0
2016-03-18 10:00:00,22.77,22.84,22.65,22.66,195278.0,22.3525,22.4213,22.2347,22.2446,195278.0
2016-03-18 10:30:00,22.66,22.68,22.54,22.58,126038.0,22.2446,22.2642,22.1268,22.166,126038.0
2016-03-18 11:00:00,22.58,22.73,22.58,22.69,225911.0,22.166,22.3133,22.166,22.274,225911.0
2016-03-18 11:30:00,22.7,22.71,22.55,22.63,124307.0,22.2838,22.2936,22.1366,22.2151,124307.0
2016-03-18 12:00:00,22.63,22.64,22.54,22.56,59384.0,22.2151,22.2249,22.1268,22.1464,59384.0
2016-03-18 12:30:00,22.56,22.62,22.54,22.61,46527.0,22.1464,22.2053,22.1268,22.1955,46527.0
2016-03-18 13:00:00,22.61,22.61,22.55,22.6,83243.0,22.1955,22.1955,22.1366,22.1857,83243.0
2016-03-18 13:30:00,22.6,22.65,22.58,22.65,77517.0,22.1857,22.2347,22.166,22.2347,77517.0
2016-03-18 14:00:00,22.65,22.65,22.58,22.64,92679.0,22.2347,22.2347,22.166,22.2249,92679.0
2016-03-18 14:30:00,22.64,22.75,22.64,22.69,143837.0,22.2249,22.3329,22.2249,22.274,143837.0
2016-03-18 15:00:00,22.7,22.77,22.69,22.72,115192.0,22.2838,22.3525,22.274,22.3035,115192.0
2016-03-18 15:30:00,22.73,22.74,22.66,22.67,422002.0,22.3133,22.3231,22.2446,22.2544,422002.0
2016-03-21 09:30:00,22.58,22.75,22.53,22.6,161497.0,22.166,22.3329,22.1169,22.1857,161497.0
2016-03-21 10:00:00,22.6,22.63,22.51,22.6,110143.0,22.1857,22.2151,22.0973,22.1857,110143.0
2016-03-21 10:30:00,22.6,22.61,22.44,22.47,141970.0,22.1857,22.1955,22.0286,22.058,141970.0
2016-03-21 11:00:00,22.47,22.63,22.47,22.6,196679.0,22.058,22.2151,22.058,22.1857,196679.0
2016-03-21 11:30:00,22.6,22.65,22.58,22.58,142601.0,22.1857,22.2347,22.166,22.166,142601.0
2016-03-21 12:00:00,22.57,22.63,22.53,22.57,78794.0,22.1562,22.2151,22.1169,22.1562,78794.0
2016-03-21 12:30:00,22.58,22.61,22.49,22.6,98861.0,22.166,22.1955,22.0777,22.1857,98861.0
2016-03-21 13:00:00,22.6,22.65,22.6,22.62,74532.0,22.1857,22.2347,22.1857,22.2053,74532.0
2016-03-21 13:30:00,22.62,22.66,22.57,22.64,83388.0,22.2053,22.2446,22.1562,22.2249,83388.0
2016-03-21 14:00:00,22.64,22.68,22.64,22.66,81747.0,22.2249,22.2642,22.2249,22.2446,81747.0
2016-03-21 14:30:00,22.66,22.71,22.65,22.65,140186.0,22.2446,22.2936,22.2347,22.2347,140186.0
2016-03-21 15:00:00,22.65,22.67,22.61,22.66,115353.0,22.2347,22.2544,22.1955,22.2446,115353.0
2016-03-21 15:30:00,22.66,22.67,22.63,22.64,306881.0,22.2446,22.2544,22.2151,22.2249,306881.0
2016-03-22 09:30:00,22.62,22.85,22.6,22.81,268997.0,22.2053,22.4311,22.1857,22.3918,268997.0
2016-03-22 10:00:00,22.8,22.86,22.67,22.7,298318.0,22.382,22.4409,22.2544,22.2838,298318.0
2016-03-22 10:30:00,22.7,22.78,22.67,22.75,205964.0,22.2838,22.3624,22.2544,22.3329,205964.0
2016-03-22 11:00:00,22.75,22.87,22.74,22.8,129949.0,22.3329,22.4507,22.3231,22.382,129949.0
2016-03-22 11:30:00,22.8,22.8,22.73,22.79,207610.0,22.382,22.382,22.3133,22.3722,207610.0
2016-03-22 12:00:00,22.79,22.82,22.78,22.79,97043.0,22.3722,22.4016,22.3624,22.3722,97043.0
2016-03-22 12:30:00,22.8,22.81,22.74,22.8,75097.0,22.382,22.3918,22.3231,22.382,75097.0
2016-03-22 13:00:00,22.8,22.8,22.75,22.79,72595.0,22.382,22.382,22.3329,22.3722,72595.0
2016-03-22 13:30:00,22.79,22.81,22.75,22.79,164861.0,22.3722,22.3918,22.3329,22.3722,164861.0
2016-03-22 14:00:00,22.78,22.8,22.75,22.77,135601.0,22.3624,22.382,22.3329,22.3525,135601.0
2016-03-22 14:30:00,22.77,22.81,22.74,22.75,119231.0,22.3525,22.3918,22.3231,22.3329,119231.0
2016-03-22 15:00:00,22.75,22.78,22.69,22.71,89754.0,22.3329,22.3624,22.274,22.2936,89754.0
2016-03-22 15:30:00,22.72,22.74,22.69,22.71,205734.0,22.3035,22.3231,22.274,22.2936,205734.0
2016-03-23 09:30:00,22.62,22.69,22.49,22.52,171794.0,22.2053,22.274,22.0777,22.1071,171794.0
2016-03-23 10:00:00,22.51,22.54,22.35,22.44,198463.0,22.0973,22.1268,21.9402,22.0286,198463.0
2016-03-23 10:30:00,22.43,22.51,22.39,22.47,143710.0,22.0188,22.0973,21.9795,22.058,143710.0
2016-03-23 11:00:00,22.46,22.52,22.42,22.46,127023.0,22.0482,22.1071,22.009,22.0482,127023.0
2016-03-23 11:30:00,22.46,22.47,22.29,22.34,151479.0,22.0482,22.058,21.8813,21.9304,151479.0
2016-03-23 12:00:00,22.34,22.42,22.33,22.42,131306.0,21.9304,22.009,21.9206,22.009,131306.0
2016-03-23 12:30:00,22.42,22.48,22.36,22.47,129096.0,22.009,22.0679,21.9501,22.058,129096.0
2016-03-23 13:00:00,22.47,22.48,22.44,22.46,129729.0,22.058,22.0679,22.0286,22.0482,129729.0
2016-03-23 13:30:00,22.46,22.47,22.41,22.47,90298.0,22.0482,22.058,21.9991,22.058,90298.0
2016-03-23 14:00:00,22.47,22.51,22.44,22.45,136937.0,22.058,22.0973,22.0286,22.0384,136937.0
2016-03-23 14:30:00,22.45,22.47,22.38,22.4,97778.0,22.0384,22.058,21.9697,21.9893,97778.0
2016-03-23 15:00:00,22.4,22.42,22.32,22.37,158341.0,21.9893,22.009,21.9108,21.9599,158341.0
2016-03-23 15:30:00,22.37,22.38,22.32,22.33,278874.0,21.9599,21.9697,21.9108,21.9206,278874.0
2016-03-24 09:30:00,22.25,22.41,22.16,22.31,434310.0,21.8421,21.9991,21.7537,21.901,434310.0
2016-03-24 10:00:00,22.33,22.33,22.18,22.26,159663.0,21.9206,21.9206,21.7734,21.8519,159663.0
2016-03-24 10:30:00,22.27,22.41,22.27,22.3,169491.0,21.8617,21.9991,21.8617,21.8912,169491.0
2016-03-24 11:00:00,22.3,22.34,22.23,22.25,134446.0,21.8912,21.9304,21.8224,21.8421,134446.0
2016-03-24 11:30:00,22.25,22.27,22.21,22.26,152024.0,21.8421,21.8617,21.8028,21.8519,152024.0
2016-03-24 12:00:00,22.25,22.33,22.23,22.27,142348.0,21.8421,21.9206,21.8224,21.8617,142348.0
2016-03-24 12:30:00,22.27,22.34,22.26,22.28,99346.0,21.8617,21.9304,21.8519,21.8715,99346.0
2016-03-24 13:00:00,22.28,22.33,22.27,22.31,90650.0,21.8715,21.9206,21.8617,21.901,90650.0
2016-03-24 13:30:00,22.31,22.33,22.28,22.3,121352.0,21.901,21.9206,21.8715,21.8912,121352.0
2016-03-24 14:00:00,22.29,22.3,22.2,22.22,121511.0,21.8813,21.8912,21.793,21.8126,121511.0
2016-03-24 14:30:00,22.23,22.26,22.2,22.25,91777.0,21.8224,21.8519,21.793,21.8421,91777.0
2016-03-24 15:00:00,22.26,22.3,22.24,22.29,199989.0,21.8519,21.8912,21.8323,21.8813,199989.0
2016-03-24 15:30:00,22.28,22.31,22.25,22.3,434638.0,21.8715,21.901,21.8421,21.8912,434638.0
2016-03-28 09:30:00,22.4,22.49,22.28,22.33,123695.0,21.9893,22.0777,21.8715,21.9206,123695.0
2016-03-28 10:00:00,22.34,22.38,22.21,22.21,96723.0,21.9304,21.9697,21.8028,21.8028,96723.0
2016-03-28 10:30:00,22.21,22.25,22.17,22.21,99426.0,21.8028,21.8421,21.7635,21.8028,99426.0
2016-03-28 11:00:00,22.2,22.22,22.08,22.13,120999.0,21.793,21.8126,21.6752,21.7243,120999.0
2016-03-28 11:30:00,22.13,22.14,22.03,22.09,80625.0,21.7243,21.7341,21.6261,21.685,80625.0
2016-03-28 12:00:00,22.09,22.18,22.08,22.17,60227.0,21.685,21.7734,21.6752,21.7635,60227.0
2016-03-28 12:30:00,22.17,22.3,22.13,22.29,90668.0,21.7635,21.8912,21.7243,21.8813,90668.0
2016-03-28 13:00:00,22.28,22.34,22.27,22.29,89869.0,21.8715,21.9304,21.8617,21.8813,89869.0
2016-03-28 13:30:00,22.29,22.35,22.27,22.3,72457.0,21.8813,21.9402,21.8617,21.8912,72457.0
2016-03-28 14:00:00,22.29,22.34,22.28,22.3,89498.0,21.8813,21.9304,21.8715,21.8912,89498.0
2016-03-28 14:30:00,22.3,22.33,22.25,22.26,125404.0,21.8912,21.9206,21.8421,21.8519,125404.0
2016-03-28 15:00:00,22.27,22.32,22.26,22.3,65169.0,21.8617,21.9108,21.8519,21.8912,65169.0
2016-03-28 15:30:00,22.29,22.3,22.24,22.28,247318.0,21.8813,21.8912,21.8323,21.8715,247318.0
2016-03-29 09:30:00,22.25,22.35,22.09,22.12,152123.0,21.8421,21.9402,21.685,21.7145,152123.0
2016-03-29 10:00:00,22.12,22.2,22.1,22.17,107412.0,21.7145,21.793,21.6948,21.7635,107412.0
2016-03-29 10:30:00,22.17,22.25,22.1,22.23,142568.0,21.7635,21.8421,21.6948,21.8224,142568.0
2016-03-29 11:00:00,22.24,22.29,22.22,22.29,95667.0,21.8323,21.8813,21.8126,21.8813,95667.0
2016-03-29 11:30:00,22.29,22.35,22.25,22.31,110975.0,21.8813,21.9402,21.8421,21.901,110975.0
2016-03-29 12:00:00,22.31,22.35,22.25,22.34,99765.0,21.901,21.9402,21.8421,21.9304,99765.0
2016-03-29 12:30:00,22.35,22.47,22.34,22.41,78541.0,21.9402,22.058,21.9304,21.9991,78541.0
2016-03-29 13:00:00,22.41,22.44,22.36,22.42,94250.0,21.9991,22.0286,21.9501,22.009,94250.0
2016-03-29 13:30:00,22.43,22.49,22.39,22.48,139296.0,22.0188,22.0777,21.9795,22.0679,139296.0
2016-03-29 14:00:00,22.48,22.5,22.44,22.5,66270.0,22.0679,22.0875,22.0286,22.0875,66270.0
2016-03-29 14:30:00,22.5,22.57,22.49,22.55,85843.0,22.0875,22.1562,22.0777,22.1366,85843.0
2016-03-29 15:00:00,22.55,22.56,22.51,22.55,71332.0,22.1366,22.1464,22.0973,22.1366,71332.0
2016-03-29 15:30:00,22.55,22.59,22.51,22.57,302805.0,22.1366,22.1758,22.0973,22.1562,302805.0
2016-03-30 09:30:00,22.68,22.87,22.6,22.69,129982.0,22.2642,22.4507,22.1857,22.274,129982.0
2016-03-30 10:00:00,22.69,22.72,22.65,22.68,108340.0,22.274,22.3035,22.2347,22.2642,108340.0
2016-03-30 10:30:00,22.68,22.83,22.68,22.77,102609.0,22.2642,22.4114,22.2642,22.3525,102609.0
2016-03-30 11:00:00,22.77,22.78,22.6,22.62,107649.0,22.3525,22.3624,22.1857,22.2053,107649.0
2016-03-30 11:30:00,22.62,22.64,22.52,22.59,108265.0,22.2053,22.2249,22.1071,22.1758,108265.0
2016-03-30 12:00:00,22.59,22.59,22.49,22.51,69234.0,22.1758,22.1758,22.0777,22.0973,69234.0
2016-03-30 12:30:00,22.52,22.56,22.46,22.54,106077.0,22.1071,22.1464,22.0482,22.1268,106077.0
2016-03-30 13:00:00,22.54,22.56,22.45,22.53,94277.0,22.1268,22.1464,22.0384,22.1169,94277.0
2016-03-30 13:30:00,22.53,22.59,22.49,22.58,105911.0,22.1169,22.1758,22.0777,22.166,105911.0
2016-03-30 14:00:00,22.58,22.64,22.55,22.59,91829.0,22.166,22.2249,22.1366,22.1758,91829.0
2016-03-30 14:30:00,22.59,22.63,22.58,22.58,60093.0,22.1758,22.2151,22.166,22.166,60093.0
2016-03-30 15:00:00,22.58,22.68,22.58,22.65,168311.0,22.166,22.2642,22.166,22.2347,168311.0
2016-03-30 15:30:00,22.66,22.66,22.6,22.61,242649.0,22.2446,22.2446,22.1857,22.1955,242649.0
2016-03-31 09:30:00,22.65,22.78,22.58,22.69,117982.0,22.2347,22.3624,22.166,22.274,117982.0
2016-03-31 10:00:00,22.69,22.71,22.61,22.65,123000.0,22.274,22.2936,22.1955,22.2347,123000.0
2016-03-31 10:30:00,22.65,22.67,22.56,22.67,106145.0,22.2347,22.2544,22.1464,22.2544,106145.0
2016-03-31 11:00:00,22.67,22.68,22.59,22.6,94456.0,22.2544,22.2642,22.1758,22.1857,94456.0
2016-03-31 11:30:00,22.61,22.64,22.58,22.63,62656.0,22.1955,22.2249,22.166,22.2151,62656.0
2016-03-31 12:00:00,22.63,22.64,22.53,22.56,77770.0,22.2151,22.2249,22.1169,22.1464,77770.0
2016-03-31 12:30:00,22.56,22.61,22.51,22.59,66105.0,22.1464,22.1955,22.0973,22.1758,66105.0
2016-03-31 13:00:00,22.58,22.63,22.56,22.62,51293.0,22.166,22.2151,22.1464,22.2053,51293.0
2016-03-31 13:30:00,22.62,22.64,22.58,22.6,88171.0,22.2053,22.2249,22.166,22.1857,88171.0
2016-03-31 14:00:00,22.6,22.61,22.56,22.57,69430.0,22.1857,22.1955,22.1464,22.1562,69430.0
2016-03-31 14:30:00,22.57,22.61,22.54,22.57,71522.0,22.1562,22.1955,22.1268,22.1562,71522.0
2016-03-31 15:00:00,22.57,22.62,22.56,22.59,84211.0,22.1562,22.2053,22.1464,22.1758,84211.0
2016-03-31 15:30:00,22.59,22.65,22.55,22.56,385587.0,22.1758,22.2347,22.1366,22.1464,385587.0
2016-04-01 09:30:00,22.32,22.42,22.11,22.24,142327.0,21.9108,22.009,21.7046,21.8323,142327.0
2016-04-01 10:00:00,22.24,22.31,22.18,22.26,157971.0,21.8323,21.901,21.7734,21.8519,157971.0
2016-04-01 10:30:00,22.26,22.37,22.23,22.35,162848.0,21.8519,21.9599,21.8224,21.9402,162848.0
2016-04-01 11:00:00,22.36,22.4,22.23,22.26,104292.0,21.9501,21.9893,21.8224,21.8519,104292.0
2016-04-01 11:30:00,22.27,22.32,22.22,22.24,76163.0,21.8617,21.9108,21.8126,21.8323,76163.0
2016-04-01 12:00:00,22.25,22.28,22.17,22.21,119241.0,21.8421,21.8715,21.7635,21.8028,119241.0
2016-04-01 12:30:00,22.22,22.28,22.17,22.28,98500.0,21.8126,21.8715,21.7635,21.8715,98500.0
2016-04-01 13:00:00,22.27,22.37,22.27,22.34,77727.0,21.8617,21.9599,21.8617,21.9304,77727.0
2016-04-01 13:30:00,22.34,22.37,22.3,22.34,71690.0,21.9304,21.9599,21.8912,21.9304,71690.0
2016-04-01 14:00:00,22.35,22.42,22.34,22.37,119930.0,21.9402,22.009,21.9304,21.9599,119930.0
2016-04-01 14:30:00,22.37,22.42,22.36,22.4,67274.0,21.9599,22.009,21.9501,21.9893,67274.0
2016-04-01 15:00:00,22.39,22.41,22.36,22.39,103305.0,21.9795,21.9991,21.9501,21.9795,103305.0
2016-04-01 15:30:00,22.4,22.49,22.35,22.47,452380.0,21.9893,22.0777,21.9402,22.058,452380.0
2016-04-04 09:30:00,22.44,22.58,22.33,22.52,103058.0,22.0286,22.166,21.9206,22.1071,103058.0
2016-04-04 10:00:00,22.52,22.57,22.47,22.49,142695.0,22.1071,22.1562,22.058,22.0777,142695.0
2016-04-04 10:30:00,22.48,22.51,22.32,22.37,86728.0,22.0679,22.0973,21.9108,21.9599,86728.0
2016-04-04 11:00:00,22.37,22.39,22.28,22.29,78608.0,21.9599,21.9795,21.8715,21.8813,78608.0
2016-04-04 11:30:00,22.29,22.3,22.23,22.27,85125.0,21.8813,21.8912,21.8224,21.8617,85125.0
2016-04-04 12:00:00,22.27,22.39,22.25,22.37,90389.0,21.8617,21.9795,21.8421,21.9599,90389.0
2016-04-04 12:30:00,22.37,22.4,22.31,22.39,62606.0,21.9599,21.9893,21.901,21.9795,62606.0
2016-04-04 13:00:00,22.39,22.4,22.28,22.29,83812.0,21.9795,21.9893,21.8715,21.8813,83812.0
2016-04-04 13:30:00,22.3,22.31,22.21,22.23,78013.0,21.8912,21.901,21.8028,21.8224,78013.0
2016-04-04 14:00:00,22.23,22.24,22.1,22.11,127227.0,21.8224,21.8323,21.6948,21.7046,127227.0
2016-04-04 14:30:00,22.12,22.23,22.11,22.22,101199.0,21.7145,21.8224,21.7046,21.8126,101199.0
2016-04-04 15:00:00,22.23,22.26,22.16,22.17,109751.0,21.8224,21.8519,21.7537,21.7635,109751.0
2016-04-04 15:30:00,22.16,22.2,22.15,22.17,275396.0,21.7537,21.793,21.7439,21.7635,275396.0
2016-04-05 09:30:00,22.03,22.17,21.98,22.16,143013.0,21.6261,21.7635,21.577,21.7537,143013.0
2016-04-05 10:00:00,22.18,22.34,22.18,22.33,230019.0,21.7734,21.9304,21.7734,21.9206,230019.0
2016-04-05 10:30:00,22.33,22.35,22.24,22.25,169974.0,21.9206,21.9402,21.8323,21.8421,169974.0
2016-04-05 11:00:00,22.26,22.33,22.23,22.3,142586.0,21.8519,21.9206,21.8224,21.8912,142586.0
2016-04-05 11:30:00,22.3,22.4,22.28,22.35,126250.0,21.8912,21.9893,21.8715,21.9402,126250.0
2016-04-05 12:00:00,22.34,22.36,22.23,22.28,134670.0,21.9304,21.9501,21.8224,21.8715,134670.0
2016-04-05 12:30:00,22.28,22.31,22.22,22.25,61080.0,21.8715,21.901,21.8126,21.8421,61080.0
2016-04-05 13:00:00,22.25,22.25,22.1,22.16,107793.0,21.8421,21.8421,21.6948,21.7537,107793.0
2016-04-05 13:30:00,22.17,22.18,22.09,22.09,114715.0,21.7635,21.7734,21.685,21.685,114715.0
2016-04-05 14:00:00,22.09,22.13,22.07,22.12,72750.0,21.685,21.7243,21.6654,21.7145,72750.0
2016-04-05 14:30:00,22.12,22.14,22.09,22.13,112634.0,21.7145,21.7341,21.685,21.7243,112634.0
2016-04-05 15:00:00,22.13,22.13,22.06,22.1,112418.0,21.7243,21.7243,21.6556,21.6948,112418.0
2016-04-05 15:30:00,22.1,22.12,22.03,22.06,326944.0,21.6948,21.7145,21.6261,21.6556,326944.0
2016-04-06 09:30:00,22.07,22.29,22.07,22.2,246895.0,21.6654,21.8813,21.6654,21.793,246895.0
2016-04-06 10:00:00,22.2,22.31,22.19,22.27,224639.0,21.793,21.901,21.7832,21.8617,224639.0
2016-04-06 10:30:00,22.28,22.47,22.28,22.46,220453.0,21.8715,22.058,21.8715,22.0482,220453.0
2016-04-06 11:00:00,22.47,22.63,22.45,22.63,239428.0,22.058,22.2151,22.0384,22.2151,239428.0
2016-04-06 11:30:00,22.63,22.63,22.48,22.52,163931.0,22.2151,22.2151,22.0679,22.1071,163931.0
2016-04-06 12:00:00,22.53,22.54,22.5,22.51,81681.0,22.1169,22.1268,22.0875,22.0973,81681.0
2016-04-06 12:30:00,22.5,22.6,22.5,22.53,95948.0,22.0875,22.1857,22.0875,22.1169,95948.0
2016-04-06 13:00:00,22.54,22.57,22.53,22.53,62281.0,22.1268,22.1562,22.1169,22.1169,62281.0
2016-04-06 13:30:00,22.53,22.55,22.51,22.54,65640.0,22.1169,22.1366,22.0973,22.1268,65640.0
2016-04-06 14:00:00,22.54,22.55,22.37,22.4,144291.0,22.1268,22.1366,21.9599,21.9893,144291.0
2016-04-06 14:30:00,22.4,22.42,22.35,22.39,103449.0,21.9893,22.009,21.9402,21.9795,103449.0
2016-04-06 15:00:00,22.4,22.49,22.4,22.46,159342.0,21.9893,22.0777,21.9893,22.0482,159342.0
2016-04-06 15:30:00,22.46,22.47,22.43,22.46,347955.0,22.0482,22.058,22.0188,22.0482,347955.0
2016-04-07 09:30:00,22.29,22.39,22.16,22.31,157388.0,21.8813,21.9795,21.7537,21.901,157388.0
2016-04-07 10:00:00,22.3,22.37,22.15,22.15,123526.0,21.8912,21.9599,21.7439,21.7439,123526.0
2016-04-07 10:30:00,22.15,22.21,22.11,22.16,122731.0,21.7439,21.8028,21.7046,21.7537,122731.0
2016-04-07 11:00:00,22.16,22.16,22.06,22.07,124238.0,21.7537,21.7537,21.6556,21.6654,124238.0
2016-04-07 11:30:00,22.07,22.17,22.07,22.15,122657.0,21.6654,21.7635,21.6654,21.7439,122657.0
2016-04-07 12:00:00,22.15,22.16,22.05,22.11,96165.0,21.7439,21.7537,21.6457,21.7046,96165.0
2016-04-07 12:30:00,22.11,22.12,22.07,22.11,143647.0,21.7046,21.7145,21.6654,21.7046,143647.0
2016-04-07 13:00:00,22.1,22.13,22.09,22.11,62702.0,21.6948,21.7243,21.685,21.7046,62702.0
2016-04-07 13:30:00,22.12,22.12,21.93,21.93,79591.0,21.7145,21.7145,21.5279,21.5279,79591.0
2016-04-07 14:00:00,21.93,21.94,21.83,21.86,127914.0,21.5279,21.5378,21.4298,21.4592,127914.0
2016-04-07 14:30:00,21.86,21.88,21.73,21.73,88935.0,21.4592,21.4789,21.3316,21.3316,88935.0
2016-04-07 15:00:00,21.74,21.82,21.71,21.8,156533.0,21.3414,21.42,21.312,21.4003,156533.0
2016-04-07 15:30:00,21.8,21.85,21.78,21.85,768129.0,21.4003,21.4494,21.3807,21.4494,768129.0
2016-04-08 09:30:00,22.12,22.3,22.06,22.29,156118.0,21.7145,21.8912,21.6556,21.8813,156118.0
2016-04-08 10:00:00,22.29,22.36,22.25,22.33,130432.0,21.8813,21.9501,21.8421,21.9206,130432.0
2016-04-08 10:30:00,22.32,22.43,22.32,22.37,94638.0,21.9108,22.0188,21.9108,21.9599,94638.0
2016-04-08 11:00:00,22.36,22.41,22.27,22.35,63658.0,21.9501,21.9991,21.8617,21.9402,63658.0
2016-04-08 11:30:00,22.34,22.34,22.2,22.28,66462.0,21.9304,21.9304,21.793,21.8715,66462.0
2016-04-08 12:00:00,22.28,22.32,22.22,22.23,77968.0,21.8715,21.9108,21.8126,21.8224,77968.0
2016-04-08 12:30:00,22.23,22.28,22.22,22.25,61288.0,21.8224,21.8715,21.8126,21.8421,61288.0
2016-04-08 13:00:00,22.25,22.3,22.19,22.2,96739.0,21.8421,21.8912,21.7832,21.793,96739.0
2016-04-08 13:30:00,22.2,22.25,22.18,22.22,73909.0,21.793,21.8421,21.7734,21.8126,73909.0
2016-04-08 14:00:00,22.22,22.23,22.17,22.18,62352.0,21.8126,21.8224,21.7635,21.7734,62352.0
2016-04-08 14:30:00,22.18,22.19,22.1,22.13,92424.0,21.7734,21.7832,21.6948,21.7243,92424.0
2016-04-08 15:00:00,22.13,22.16,22.08,22.11,138673.0,21.7243,21.7537,21.6752,21.7046,138673.0
2016-04-08 15:30:00,22.11,22.14,22.07,22.14,372207.0,21.7046,21.7341,21.6654,21.7341,372207.0
2016-04-11 09:30:00,22.23,22.37,22.16,22.32,240113.0,21.8224,21.9599,21.7537,21.9108,240113.0
2016-04-11 10:00:00,22.32,22.39,22.27,22.28,181010.0,21.9108,21.9795,21.8617,21.8715,181010.0
2016-04-11 10:30:00,22.28,22.29,22.14,22.15,170017.0,21.8715,21.8813,21.7341,21.7439,170017.0
2016-04-11 11:00:00,22.14,22.2,22.08,22.14,105224.0,21.7341,21.793,21.6752,21.7341,105224.0
2016-04-11 11:30:00,22.13,22.13,21.96,22.02,93831.0,21.7243,21.7243,21.5574,21.6163,93831.0
2016-04-11 12:00:00,22.02,22.1,22.01,22.06,56090.0,21.6163,21.6948,21.6065,21.6556,56090.0
2016-04-11 12:30:00,22.05,22.08,22.02,22.04,51146.0,21.6457,21.6752,21.6163,21.6359,51146.0
2016-04-11 13:00:00,22.05,22.14,22.05,22.11,90849.0,21.6457,21.7341,21.6457,21.7046,90849.0
2016-04-11 13:30:00,22.11,22.12,22.03,22.03,66533.0,21.7046,21.7145,21.6261,21.6261,66533.0
2016-04-11 14:00:00,22.04,22.05,21.97,22.01,100103.0,21.6359,21.6457,21.5672,21.6065,100103.0
2016-04-11 14:30:00,22.01,22.08,22.0,22.05,70571.0,21.6065,21.6752,21.5967,21.6457,70571.0
2016-04-11 15:00:00,22.06,22.06,21.96,21.96,164206.0,21.6556,21.6556,21.5574,21.5574,164206.0
2016-04-11 15:30:00,21.96,21.99,21.89,21.92,291270.0,21.5574,21.5868,21.4887,21.5181,291270.0
2016-04-12 09:30:00,21.92,22.24,21.86,22.21,294038.0,21.5181,21.8323,21.4592,21.8028,294038.0
2016-04-12 10:00:00,22.21,22.22,22.11,22.12,127542.0,21.8028,21.8126,21.7046,21.7145,127542.0
2016-04-12 10:30:00,22.12,22.44,22.12,22.43,149519.0,21.7145,22.0286,21.7145,22.0188,149519.0
2016-04-12 11:00:00,22.43,22.54,22.43,22.5,118353.0,22.0188,22.1268,22.0188,22.0875,118353.0
2016-04-12 11:30:00,22.51,22.6,22.49,22.57,59183.0,22.0973,22.1857,22.0777,22.1562,59183.0
2016-04-12 12:00:00,22.58,22.58,22.51,22.57,86852.0,22.166,22.166,22.0973,22.1562,86852.0
2016-04-12 12:30:00,22.57,22.6,22.53,22.54,50783.0,22.1562,22.1857,22.1169,22.1268,50783.0
2016-04-12 13:00:00,22.53,22.54,22.45,22.45,54126.0,22.1169,22.1268,22.0384,22.0384,54126.0
2016-04-12 13:30:00,22.46,22.47,22.35,22.39,96381.0,22.0482,22.058,21.9402,21.9795,96381.0
2016-04-12 14:00:00,22.39,22.41,22.29,22.31,98747.0,21.9795,21.9991,21.8813,21.901,98747.0
2016-04-12 14:30:00,22.3,22.38,22.3,22.35,89919.0,21.8912,21.9697,21.8912,21.9402,89919.0
2016-04-12 15:00:00,22.36,22.4,22.32,22.33,106509.0,21.9501,21.9893,21.9108,21.9206,106509.0
2016-04-12 15:30:00,22.34,22.41,22.33,22.39,320626.0,21.9304,21.9991,21.9206,21.9795,320626.0
2016-04-13 09:30:00,22.46,22.64,22.32,22.57,178662.0,22.0482,22.2249,21.9108,22.1562,178662.0
2016-04-13 10:00:00,22.57,22.66,22.54,22.63,116953.0,22.1562,22.2446,22.1268,22.2151,116953.0
2016-04-13 10:30:00,22.63,22.64,22.51,22.57,115838.0,22.2151,22.2249,22.0973,22.1562,115838.0
2016-04-13 11:00:00,22.56,22.72,22.56,22.69,84471.0,22.1464,22.3035,22.1464,22.274,84471.0
2016-04-13 11:30:00,22.7,22.78,22.69,22.74,66689.0,22.2838,22.3624,22.274,22.3231,66689.0
2016-04-13 12:00:00,22.75,22.76,22.69,22.72,39867.0,22.3329,22.3427,22.274,22.3035,39867.0
2016-04-13 12:30:00,22.73,22.75,22.69,22.73,36191.0,22.3133,22.3329,22.274,22.3133,36191.0
2016-04-13 13:00:00,22.73,22.76,22.72,22.76,78570.0,22.3133,22.3427,22.3035,22.3427,78570.0
2016-04-13 13:30:00,22.76,22.83,22.74,22.82,110053.0,22.3427,22.4114,22.3231,22.4016,110053.0
2016-04-13 14:00:00,22.82,22.82,22.75,22.75,47109.0,22.4016,22.4016,22.3329,22.3329,47109.0
2016-04-13 14:30:00,22.76,22.83,22.76,22.8,68389.0,22.3427,22.4114,22.3427,22.382,68389.0
2016-04-13 15:00:00,22.8,22.82,22.78,22.79,71569.0,22.382,22.4016,22.3624,22.3722,71569.0
2016-04-13 15:30:00,22.79,22.83,22.73,22.75,343938.0,22.3722,22.4114,22.3133,22.3329,343938.0
2016-04-14 09:30:00,22.79,22.79,22.64,22.68,45441.0,22.3722,22.3722,22.2249,22.2642,45441.0
2016-04-14 10:00:00,22.68,22.78,22.66,22.78,76956.0,22.2642,22.3624,22.2446,22.3624,76956.0
2016-04-14 10:30:00,22.78,22.83,22.73,22.77,191631.0,22.3624,22.4114,22.3133,22.3525,191631.0
2016-04-14 11:00:00,22.77,22.79,22.71,22.76,58743.0,22.3525,22.3722,22.2936,22.3427,58743.0
2016-04-14 11:30:00,22.76,22.8,22.69,22.72,67724.0,22.3427,22.382,22.274,22.3035,67724.0
2016-04-14 12:00:00,22.73,22.73,22.66,22.67,80816.0,22.3133,22.3133,22.2446,22.2544,80816.0
2016-04-14 12:30:00,22.67,22.67,22.61,22.62,48363.0,22.2544,22.2544,22.1955,22.2053,48363.0
2016-04-14 13:00:00,22.63,22.64,22.6,22.61,58215.0,22.2151,22.2249,22.1857,22.1955,58215.0
2016-04-14 13:30:00,22.61,22.64,22.6,22.63,41697.0,22.1955,22.2249,22.1857,22.2151,41697.0
2016-04-14 14:00:00,22.63,22.69,22.62,22.68,41237.0,22.2151,22.274,22.2053,22.2642,41237.0
2016-04-14 14:30:00,22.67,22.69,22.64,22.67,52800.0,22.2544,22.274,22.2249,22.2544,52800.0
2016-04-14 15:00:00,22.67,22.68,22.62,22.62,58975.0,22.2544,22.2642,22.2053,22.2053,58975.0
2016-04-14 15:30:00,22.63,22.65,22.6,22.61,188387.0,22.2151,22.2347,22.1857,22.1955,188387.0
2016-04-15 09:30:00,22.57,22.61,22.35,22.38,151466.0,22.1562,22.1955,21.9402,21.9697,151466.0
2016-04-15 10:00:00,22.39,22.49,22.35,22.48,70234.0,21.9795,22.0777,21.9402,22.0679,70234.0
2016-04-15 10:30:00,22.47,22.53,22.45,22.46,67623.0,22.058,22.1169,22.0384,22.0482,67623.0
2016-04-15 11:00:00,22.46,22.6,22.46,22.6,93624.0,22.0482,22.1857,22.0482,22.1857,93624.0
2016-04-15 11:30:00,22.59,22.64,22.57,22.64,105706.0,22.1758,22.2249,22.1562,22.2249,105706.0
2016-04-15 12:00:00,22.64,22.64,22.56,22.58,61091.0,22.2249,22.2249,22.1464,22.166,61091.0
2016-04-15 12:30:00,22.59,22.6,22.55,22.56,46156.0,22.1758,22.1857,22.1366,22.1464,46156.0
2016-04-15 13:00:00,22.57,22.57,22.51,22.51,60661.0,22.1562,22.1562,22.0973,22.0973,60661.0
2016-04-15 13:30:00,22.5,22.52,22.46,22.5,45764.0,22.0875,22.1071,22.0482,22.0875,45764.0
2016-04-15 14:00:00,22.49,22.55,22.49,22.55,59030.0,22.0777,22.1366,22.0777,22.1366,59030.0
2016-04-15 14:30:00,22.55,22.59,22.53,22.59,67320.0,22.1366,22.1758,22.1169,22.1758,67320.0
2016-04-15 15:00:00,22.58,22.62,22.57,22.6,99918.0,22.166,22.2053,22.1562,22.1857,99918.0
2016-04-15 15:30:00,22.59,22.61,22.56,22.6,258800.0,22.1758,22.1955,22.1464,22.1857,258800.0
2016-04-18 09:30:00,22.46,22.5,22.3,22.43,126438.0,22.0482,22.0875,21.8912,22.0188,126438.0
2016-04-18 10:00:00,22.43,22.47,22.37,22.46,57831.0,22.0188,22.058,21.9599,22.0482,57831.0
2016-04-18 10:30:00,22.46,22.55,22.45,22.52,103920.0,22.0482,22.1366,22.0384,22.1071,103920.0
2016-04-18 11:00:00,22.51,22.65,22.49,22.64,57488.0,22.0973,22.2347,22.0777,22.2249,57488.0
2016-04-18 11:30:00,22.65,22.75,22.64,22.75,76915.0,22.2347,22.3329,22.2249,22.3329,76915.0
2016-04-18 12:00:00,22.75,22.78,22.71,22.77,72572.0,22.3329,22.3624,22.2936,22.3525,72572.0
2016-04-18 12:30:00,22.76,22.77,22.67,22.71,98226.0,22.3427,22.3525,22.2544,22.2936,98226.0
2016-04-18 13:00:00,22.71,22.72,22.64,22.65,56577.0,22.2936,22.3035,22.2249,22.2347,56577.0
2016-04-18 13:30:00,22.65,22.68,22.62,22.66,47298.0,22.2347,22.2642,22.2053,22.2446,47298.0
2016-04-18 14:00:00,22.66,22.66,22.61,22.63,68723.0,22.2446,22.2446,22.1955,22.2151,68723.0
2016-04-18 14:30:00,22.64,22.68,22.6,22.64,80640.0,22.2249,22.2642,22.1857,22.2249,80640.0
2016-04-18 15:00:00,22.64,22.65,22.6,22.62,87673.0,22.2249,22.2347,22.1857,22.2053,87673.0
2016-04-18 15:30:00,22.62,22.64,22.61,22.63,182000.0,22.2053,22.2249,22.1955,22.2151,182000.0
2016-04-19 09:30:00,22.79,23.03,22.73,23.03,161346.0,22.3722,22.6078,22.3133,22.6078,161346.0
2016-04-19 10:00:00,23.03,23.08,22.95,22.95,163234.0,22.6078,22.6569,22.5292,22.5292,163234.0
2016-04-19 10:30:00,22.96,23.0,22.84,22.86,71142.0,22.5391,22.5783,22.4213,22.4409,71142.0
2016-04-19 11:00:00,22.86,22.87,22.76,22.81,65429.0,22.4409,22.4507,22.3427,22.3918,65429.0
2016-04-19 11:30:00,22.82,22.89,22.81,22.83,53115.0,22.4016,22.4703,22.3918,22.4114,53115.0
2016-04-19 12:00:00,22.84,22.89,22.82,22.86,120908.0,22.4213,22.4703,22.4016,22.4409,120908.0
2016-04-19 12:30:00,22.85,22.86,22.77,22.82,99092.0,22.4311,22.4409,22.3525,22.4016,99092.0
2016-04-19 13:00:00,22.82,22.91,22.82,22.87,79165.0,22.4016,22.49,22.4016,22.4507,79165.0
2016-04-19 13:30:00,22.86,22.89,22.8,22.89,62251.0,22.4409,22.4703,22.382,22.4703,62251.0
2016-04-19 14:00:00,22.89,22.91,22.82,22.89,133326.0,22.4703,22.49,22.4016,22.4703,133326.0
2016-04-19 14:30:00,22.88,22.92,22.85,22.88,112640.0,22.4605,22.4998,22.4311,22.4605,112640.0
2016-04-19 15:00:00,22.87,22.94,22.85,22.91,126552.0,22.4507,22.5194,22.4311,22.49,126552.0
2016-04-19 15:30:00,22.91,22.94,22.84,22.89,391939.0,22.49,22.5194,22.4213,22.4703,391939.0
2016-04-20 09:30:00,22.91,23.03,22.85,22.89,124016.0,22.49,22.6078,22.4311,22.4703,124016.0
2016-04-20 10:00:00,22.89,22.93,22.83,22.85,99453.0,22.4703,22.5096,22.4114,22.4311,99453.0
2016-04-20 10:30:00,22.86,22.92,22.8,22.85,93285.0,22.4409,22.4998,22.382,22.4311,93285.0
2016-04-20 11:00:00,22.85,22.93,22.84,22.92,67748.0,22.4311,22.5096,22.4213,22.4998,67748.0
2016-04-20 11:30:00,22.91,22.99,22.9,22.95,68730.0,22.49,22.5685,22.4802,22.5292,68730.0
2016-04-20 12:00:00,22.95,23.0,22.91,22.94,81681.0,22.5292,22.5783,22.49,22.5194,81681.0
2016-04-20 12:30:00,22.95,22.97,22.89,22.91,45633.0,22.5292,22.5489,22.4703,22.49,45633.0
2016-04-20 13:00:00,22.91,22.93,22.9,22.91,43491.0,22.49,22.5096,22.4802,22.49,43491.0
2016-04-20 13:30:00,22.9,22.97,22.9,22.95,64396.0,22.4802,22.5489,22.4802,22.5292,64396.0
2016-04-20 14:00:00,22.96,22.96,22.91,22.94,72708.0,22.5391,22.5391,22.49,22.5194,72708.0
2016-04-20 14:30:00,22.95,23.02,22.95,23.0,49703.0,22.5292,22.598,22.5292,22.5783,49703.0
2016-04-20 15:00:00,23.0,23.01,22.95,22.98,71505.0,22.5783,22.5881,22.5292,22.5587,71505.0
2016-04-20 15:30:00,22.98,22.98,22.9,22.91,136327.0,22.5587,22.5587,22.4802,22.49,136327.0
2016-04-21 09:30:00,22.89,22.96,22.79,22.91,187770.0,22.4703,22.5391,22.3722,22.49,187770.0
2016-04-21 10:00:00,22.9,22.91,22.77,22.8,125907.0,22.4802,22.49,22.3525,22.382,125907.0
2016-04-21 10:30:00,22.78,22.86,22.72,22.79,135045.0,22.3624,22.4409,22.3035,22.3722,135045.0
2016-04-21 11:00:00,22.79,22.89,22.79,22.89,125539.0,22.3722,22.4703,22.3722,22.4703,125539.0
2016-04-21 11:30:00,22.89,22.92,22.8,22.81,172097.0,22.4703,22.4998,22.382,22.3918,172097.0
2016-04-21 12:00:00,22.81,22.86,22.77,22.86,80086.0,22.3918,22.4409,22.3525,22.4409,80086.0
2016-04-21 12:30:00,22.86,22.95,22.85,22.94,80828.0,22.4409,22.5292,22.4311,22.5194,80828.0
2016-04-21 13:00:00,22.94,22.95,22.89,22.91,111974.0,22.5194,22.5292,22.4703,22.49,111974.0
2016-04-21 13:30:00,22.91,22.91,22.82,22.87,47981.0,22.49,22.49,22.4016,22.4507,47981.0
2016-04-21 14:00:00,22.88,22.96,22.87,22.96,111265.0,22.4605,22.5391,22.4507,22.5391,111265.0
2016-04-21 14:30:00,22.95,22.97,22.93,22.94,118112.0,22.5292,22.5489,22.5096,22.5194,118112.0
2016-04-21 15:00:00,22.94,22.96,22.93,22.93,201458.0,22.5194,22.5391,22.5096,22.5096,201458.0
2016-04-21 15:30:00,22.94,22.98,22.93,22.96,391474.0,22.5194,22.5587,22.5096,22.5391,391474.0
2016-04-22 09:30:00,22.94,23.37,22.83,23.36,221443.0,22.5194,22.9415,22.4114,22.9317,221443.0
2016-04-22 10:00:00,23.36,23.36,23.28,23.29,219970.0,22.9317,22.9317,22.8532,22.863,219970.0
2016-04-22 10:30:00,23.29,23.32,23.1,23.15,130638.0,22.863,22.8925,22.6765,22.7256,130638.0
2016-04-22 11:00:00,23.16,23.18,23.04,23.12,109173.0,22.7354,22.755,22.6176,22.6961,109173.0
2016-04-22 11:30:00,23.12,23.17,23.09,23.16,85642.0,22.6961,22.7452,22.6667,22.7354,85642.0
2016-04-22 12:00:00,23.17,23.17,23.09,23.1,78329.0,22.7452,22.7452,22.6667,22.6765,78329.0
2016-04-22 12:30:00,23.1,23.14,23.09,23.12,52063.0,22.6765,22.7158,22.6667,22.6961,52063.0
2016-04-22 13:00:00,23.13,23.15,23.08,23.12,115628.0,22.7059,22.7256,22.6569,22.6961,115628.0
2016-04-22 13:30:00,23.13,23.22,23.12,23.19,98251.0,22.7059,22.7943,22.6961,22.7648,98251.0
2016-04-22 14:00:00,23.19,23.32,23.18,23.32,117000.0,22.7648,22.8925,22.755,22.8925,117000.0
2016-04-22 14:30:00,23.32,23.38,23.31,23.37,136417.0,22.8925,22.9514,22.8826,22.9415,136417.0
2016-04-22 15:00:00,23.37,23.43,23.36,23.39,217427.0,22.9415,23.0004,22.9317,22.9612,217427.0
2016-04-22 15:30:00,23.39,23.44,23.38,23.42,523468.0,22.9612,23.0103,22.9514,22.9906,523468.0
2016-04-25 09:30:00,23.29,23.48,23.13,23.19,190816.0,22.863,23.0495,22.7059,22.7648,190816.0
2016-04-25 10:00:00,23.2,23.22,22.95,22.99,135268.0,22.7747,22.7943,22.5292,22.5685,135268.0
2016-04-25 10:30:00,22.98,22.98,22.82,22.88,90998.0,22.5587,22.5587,22.4016,22.4605,90998.0
2016-04-25 11:00:00,22.88,22.99,22.83,22.98,100461.0,22.4605,22.5685,22.4114,22.5587,100461.0
2016-04-25 11:30:00,22.99,22.99,22.87,22.92,83208.0,22.5685,22.5685,22.4507,22.4998,83208.0
2016-04-25 12:00:00,22.92,22.93,22.83,22.89,78577.0,22.4998,22.5096,22.4114,22.4703,78577.0
2016-04-25 12:30:00,22.89,22.89,22.76,22.85,92760.0,22.4703,22.4703,22.3427,22.4311,92760.0
2016-04-25 13:00:00,22.85,22.96,22.84,22.89,67620.0,22.4311,22.5391,22.4213,22.4703,67620.0
2016-04-25 13:30:00,22.9,22.91,22.81,22.82,57648.0,22.4802,22.49,22.3918,22.4016,57648.0
2016-04-25 14:00:00,22.82,22.86,22.78,22.8,79085.0,22.4016,22.4409,22.3624,22.382,79085.0
2016-04-25 14:30:00,22.79,22.86,22.77,22.83,117346.0,22.3722,22.4409,22.3525,22.4114,117346.0
2016-04-25 15:00:00,22.83,22.87,22.78,22.87,134999.0,22.4114,22.4507,22.3624,22.4507,134999.0
2016-04-25 15:30:00,22.86,22.98,22.83,22.96,587986.0,22.4409,22.5587,22.4114,22.5391,587986.0
2016-04-26 09:30:00,23.0,23.29,22.97,23.28,242605.0,22.5783,22.863,22.5489,22.8532,242605.0
2016-04-26 10:00:00,23.28,23.42,23.26,23.29,256518.0,22.8532,22.9906,22.8336,22.863,256518.0
2016-04-26 10:30:00,23.28,23.38,23.24,23.29,141774.0,22.8532,22.9514,22.8139,22.863,141774.0
2016-04-26 11:00:00,23.3,23.54,23.29,23.53,189806.0,22.8728,23.1084,22.863,23.0986,189806.0
2016-04-26 11:30:00,23.52,23.61,23.5,23.53,172550.0,23.0888,23.1771,23.0692,23.0986,172550.0
2016-04-26 12:00:00,23.53,23.57,23.5,23.52,130309.0,23.0986,23.1379,23.0692,23.0888,130309.0
2016-04-26 12:30:00,23.52,23.57,23.5,23.55,184851.0,23.0888,23.1379,23.0692,23.1182,184851.0
2016-04-26 13:00:00,23.55,23.64,23.53,23.63,148019.0,23.1182,23.2066,23.0986,23.1968,148019.0
2016-04-26 13:30:00,23.62,23.71,23.61,23.64,219879.0,23.187,23.2753,23.1771,23.2066,219879.0
2016-04-26 14:00:00,23.64,23.65,23.6,23.64,137620.0,23.2066,23.2164,23.1673,23.2066,137620.0
2016-04-26 14:30:00,23.63,23.69,23.61,23.68,126108.0,23.1968,23.2557,23.1771,23.2459,126108.0
2016-04-26 15:00:00,23.68,23.69,23.61,23.61,209249.0,23.2459,23.2557,23.1771,23.1771,209249.0
2016-04-26 15:30:00,23.62,23.68,23.61,23.64,371754.0,23.187,23.2459,23.1771,23.2066,371754.0
2016-04-27 09:30:00,23.63,24.0,23.5,23.99,223761.0,23.1968,23.56,23.0692,23.5502,223761.0
2016-04-27 10:00:00,24.0,24.12,23.96,23.98,455038.0,23.56,23.6778,23.5207,23.5404,455038.0
2016-04-27 10:30:00,23.98,24.05,23.95,24.03,331172.0,23.5404,23.6091,23.5109,23.5894,331172.0
2016-04-27 11:00:00,24.03,24.1,24.0,24.04,147144.0,23.5894,23.6582,23.56,23.5993,147144.0
2016-04-27 11:30:00,24.04,24.13,24.03,24.08,116472.0,23.5993,23.6876,23.5894,23.6385,116472.0
2016-04-27 12:00:00,24.08,24.16,24.05,24.12,255819.0,23.6385,23.7171,23.6091,23.6778,255819.0
2016-04-27 12:30:00,24.12,24.21,24.06,24.16,149246.0,23.6778,23.7661,23.6189,23.7171,149246.0
2016-04-27 13:00:00,24.16,24.24,24.13,24.21,266946.0,23.7171,23.7956,23.6876,23.7661,266946.0
2016-04-27 13:30:00,24.2,24.27,24.18,24.26,238889.0,23.7563,23.825,23.7367,23.8152,238889.0
2016-04-27 14:00:00,24.26,24.3,24.2,24.23,186461.0,23.8152,23.8545,23.7563,23.7858,186461.0
2016-04-27 14:30:00,24.24,24.31,24.21,24.21,267514.0,23.7956,23.8643,23.7661,23.7661,267514.0
2016-04-27 15:00:00,24.2,24.34,24.2,24.34,204030.0,23.7563,23.8938,23.7563,23.8938,204030.0
2016-04-27 15:30:00,24.34,24.38,24.28,24.29,559181.0,23.8938,23.933,23.8349,23.8447,559181.0
2016-04-28 09:30:00,24.12,24.28,23.92,24.19,212143.0,23.6778,23.8349,23.4815,23.7465,212143.0
2016-04-28 10:00:00,24.17,24.23,24.08,24.18,104633.0,23.7269,23.7858,23.6385,23.7367,104633.0
2016-04-28 10:30:00,24.18,24.21,24.11,24.17,129852.0,23.7367,23.7661,23.668,23.7269,129852.0
2016-04-28 11:00:00,24.17,24.17,24.07,24.12,173364.0,23.7269,23.7269,23.6287,23.6778,173364.0
2016-04-28 11:30:00,24.13,24.17,24.04,24.07,75780.0,23.6876,23.7269,23.5993,23.6287,75780.0
2016-04-28 12:00:00,24.07,24.11,24.01,24.02,136160.0,23.6287,23.668,23.5698,23.5796,136160.0
2016-04-28 12:30:00,24.01,24.01,23.96,23.99,71046.0,23.5698,23.5698,23.5207,23.5502,71046.0
2016-04-28 13:00:00,23.99,23.99,23.91,23.95,59803.0,23.5502,23.5502,23.4716,23.5109,59803.0
2016-04-28 13:30:00,23.95,23.99,23.94,23.98,54085.0,23.5109,23.5502,23.5011,23.5404,54085.0
2016-04-28 14:00:00,23.99,23.99,23.94,23.96,70825.0,23.5502,23.5502,23.5011,23.5207,70825.0
2016-04-28 14:30:00,23.95,23.96,23.85,23.87,112483.0,23.5109,23.5207,23.4127,23.4324,112483.0
2016-04-28 15:00:00,23.87,23.87,23.56,23.57,186573.0,23.4324,23.4324,23.1281,23.1379,186573.0
2016-04-28 15:30:00,23.57,23.59,23.5,23.57,455286.0,23.1379,23.1575,23.0692,23.1379,455286.0
2016-04-29 09:30:00,23.56,23.86,23.53,23.74,143466.0,23.1281,23.4226,23.0986,23.3048,143466.0
2016-04-29 10:00:00,23.75,23.85,23.65,23.81,103283.0,23.3146,23.4127,23.2164,23.3735,103283.0
2016-04-29 10:30:00,23.82,23.96,23.76,23.79,116881.0,23.3833,23.5207,23.3244,23.3538,116881.0
2016-04-29 11:00:00,23.79,23.81,23.71,23.71,131738.0,23.3538,23.3735,23.2753,23.2753,131738.0
2016-04-29 11:30:00,23.71,23.72,23.56,23.65,127810.0,23.2753,23.2851,23.1281,23.2164,127810.0
2016-04-29 12:00:00,23.64,23.66,23.59,23.63,99897.0,23.2066,23.2262,23.1575,23.1968,99897.0
2016-04-29 12:30:00,23.63,23.71,23.61,23.67,128680.0,23.1968,23.2753,23.1771,23.236,128680.0
2016-04-29 13:00:00,23.67,23.69,23.6,23.67,85036.0,23.236,23.2557,23.1673,23.236,85036.0
2016-04-29 13:30:00,23.68,23.69,23.52,23.54,105251.0,23.2459,23.2557,23.0888,23.1084,105251.0
2016-04-29 14:00:00,23.55,23.65,23.51,23.62,116219.0,23.1182,23.2164,23.079,23.187,116219.0
2016-04-29 14:30:00,23.62,23.62,23.53,23.56,119265.0,23.187,23.187,23.0986,23.1281,119265.0
2016-04-29 15:00:00,23.56,23.67,23.56,23.62,113967.0,23.1281,23.236,23.1281,23.187,113967.0
2016-04-29 15:30:00,23.63,23.8,23.62,23.72,388885.0,23.1968,23.3637,23.187,23.2851,388885.0
2016-05-02 09:30:00,23.74,23.81,23.43,23.53,139202.0,23.3048,23.3735,23.0004,23.0986,139202.0
2016-05-02 10:00:00,23.52,23.8,23.51,23.78,145974.0,23.0888,23.3637,23.079,23.344,145974.0
2016-05-02 10:30:00,23.78,23.79,23.67,23.78,144979.0,23.344,23.3538,23.236,23.344,144979.0
2016-05-02 11:00:00,23.78,23.81,23.72,23.74,103969.0,23.344,23.3735,23.2851,23.3048,103969.0
2016-05-02 11:30:00,23.75,23.82,23.69,23.72,96256.0,23.3146,23.3833,23.2557,23.2851,96256.0
2016-05-02 12:00:00,23.71,23.71,23.63,23.65,52484.0,23.2753,23.2753,23.1968,23.2164,52484.0
2016-05-02 12:30:00,23.64,23.73,23.63,23.71,65287.0,23.2066,23.2949,23.1968,23.2753,65287.0
2016-05-02 13:00:00,23.71,23.87,23.71,23.87,77244.0,23.2753,23.4324,23.2753,23.4324,77244.0
2016-05-02 13:30:00,23.87,23.87,23.8,23.8,51389.0,23.4324,23.4324,23.3637,23.3637,51389.0
2016-05-02 14:00:00,23.81,23.87,23.79,23.84,85502.0,23.3735,23.4324,23.3538,23.4029,85502.0
2016-05-02 14:30:00,23.83,23.88,23.82,23.84,96255.0,23.3931,23.4422,23.3833,23.4029,96255.0
2016-05-02 15:00:00,23.84,23.9,23.83,23.89,112095.0,23.4029,23.4618,23.3931,23.452,112095.0
2016-05-02 15:30:00,23.89,23.92,23.85,23.92,283331.0,23.452,23.4815,23.4127,23.4815,283331.0
2016-05-03 09:30:00,23.76,23.76,23.36,23.38,75806.0,23.3244,23.3244,22.9317,22.9514,75806.0
2016-05-03 10:00:00,23.38,23.38,23.19,23.3,129142.0,22.9514,22.9514,22.7648,22.8728,129142.0
2016-05-03 10:30:00,23.3,23.34,23.2,23.28,86382.0,22.8728,22.9121,22.7747,22.8532,86382.0
2016-05-03 11:00:00,23.28,23.33,23.24,23.29,97067.0,22.8532,22.9023,22.8139,22.863,97067.0
2016-05-03 11:30:00,23.29,23.54,23.27,23.54,131288.0,22.863,23.1084,22.8434,23.1084,131288.0
2016-05-03 12:00:00,23.54,23.55,23.4,23.42,68837.0,23.1084,23.1182,22.971,22.9906,68837.0
2016-05-03 12:30:00,23.41,23.45,23.38,23.39,73507.0,22.9808,23.0201,22.9514,22.9612,73507.0
2016-05-03 13:00:00,23.39,23.42,23.35,23.37,161248.0,22.9612,22.9906,22.9219,22.9415,161248.0
2016-05-03 13:30:00,23.38,23.39,23.33,23.33,100998.0,22.9514,22.9612,22.9023,22.9023,100998.0
2016-05-03 14:00:00,23.33,23.33,23.26,23.3,84657.0,22.9023,22.9023,22.8336,22.8728,84657.0
2016-05-03 14:30:00,23.3,23.31,23.22,23.24,185985.0,22.8728,22.8826,22.7943,22.8139,185985.0
2016-05-03 15:00:00,23.24,23.3,23.22,23.29,96323.0,22.8139,22.8728,22.7943,22.863,96323.0
2016-05-03 15:30:00,23.29,23.34,23.27,23.31,282581.0,22.863,22.9121,22.8434,22.8826,282581.0
2016-05-04 09:30:00,23.24,23.42,23.11,23.38,280197.0,22.8139,22.9906,22.6863,22.9514,280197.0
2016-05-04 10:00:00,23.38,23.43,23.2,23.25,133309.0,22.9514,23.0004,22.7747,22.8237,133309.0
2016-05-04 10:30:00,23.24,23.24,23.06,23.14,195039.0,22.8139,22.8139,22.6372,22.7158,195039.0
2016-05-04 11:00:00,23.14,23.24,23.02,23.04,88325.0,22.7158,22.8139,22.598,22.6176,88325.0
2016-05-04 11:30:00,23.04,23.17,23.02,23.1,303589.0,22.6176,22.7452,22.598,22.6765,303589.0
2016-05-04 12:00:00,23.11,23.16,23.07,23.11,75376.0,22.6863,22.7354,22.647,22.6863,75376.0
2016-05-04 12:30:00,23.11,23.16,23.04,23.05,85316.0,22.6863,22.7354,22.6176,22.6274,85316.0
2016-05-04 13:00:00,23.05,23.33,23.05,23.33,169060.0,22.6274,22.9023,22.6274,22.9023,169060.0
2016-05-04 13:30:00,23.33,23.37,23.24,23.25,196289.0,22.9023,22.9415,22.8139,22.8237,196289.0
2016-05-04 14:00:00,23.24,23.25,23.12,23.21,163953.0,22.8139,22.8237,22.6961,22.7845,163953.0
2016-05-04 14:30:00,23.21,23.25,23.2,23.22,119172.0,22.7845,22.8237,22.7747,22.7943,119172.0
2016-05-04 15:00:00,23.22,23.26,23.2,23.22,157527.0,22.7943,22.8336,22.7747,22.7943,157527.0
2016-05-04 15:30:00,23.21,23.3,23.21,23.24,377639.0,22.7845,22.8728,22.7845,22.8139,377639.0
2016-05-05 09:30:00,23.0,23.62,22.38,23.43,537852.0,22.5783,23.187,21.9697,23.0004,537852.0
2016-05-05 10:00:00,23.43,23.67,23.17,23.19,524641.0,23.0004,23.236,22.7452,22.7648,524641.0
2016-05-05 10:30:00,23.18,23.3,23.14,23.17,253100.0,22.755,22.8728,22.7158,22.7452,253100.0
2016-05-05 11:00:00,23.18,23.29,23.0,23.03,248961.0,22.755,22.863,22.5783,22.6078,248961.0
2016-05-05 11:30:00,23.04,23.16,22.97,23.1,228992.0,22.6176,22.7354,22.5489,22.6765,228992.0
2016-05-05 12:00:00,23.1,23.16,23.04,23.05,200254.0,22.6765,22.7354,22.6176,22.6274,200254.0
2016-05-05 12:30:00,23.06,23.15,23.02,23.1,230114.0,22.6372,22.7256,22.598,22.6765,230114.0
2016-05-05 13:00:00,23.11,23.13,22.87,22.9,161022.0,22.6863,22.7059,22.4507,22.4802,161022.0
2016-05-05 13:30:00,22.9,22.97,22.84,22.89,154297.0,22.4802,22.5489,22.4213,22.4703,154297.0
2016-05-05 14:00:00,22.89,23.14,22.86,23.14,168282.0,22.4703,22.7158,22.4409,22.7158,168282.0
2016-05-05 14:30:00,23.13,23.22,23.1,23.11,185630.0,22.7059,22.7943,22.6765,22.6863,185630.0
2016-05-05 15:00:00,23.1,23.16,23.07,23.15,205495.0,22.6765,22.7354,22.647,22.7256,205495.0
2016-05-05 15:30:00,23.16,23.19,23.12,23.15,486383.0,22.7354,22.7648,22.6961,22.7256,486383.0
2016-05-06 09:30:00,23.14,23.37,23.01,23.28,228919.0,22.7158,22.9415,22.5881,22.8532,228919.0
2016-05-06 10:00:00,23.28,23.5,23.28,23.48,201634.0,22.8532,23.0692,22.8532,23.0495,201634.0
2016-05-06 10:30:00,23.47,23.51,23.34,23.35,175630.0,23.0397,23.079,22.9121,22.9219,175630.0
2016-05-06 11:00:00,23.36,23.52,23.36,23.52,154441.0,22.9317,23.0888,22.9317,23.0888,154441.0
2016-05-06 11:30:00,23.51,23.54,23.41,23.41,103063.0,23.079,23.1084,22.9808,22.9808,103063.0
2016-05-06 12:00:00,23.41,23.53,23.41,23.52,110836.0,22.9808,23.0986,22.9808,23.0888,110836.0
2016-05-06 12:30:00,23.51,23.6,23.5,23.59,103911.0,23.079,23.1673,23.0692,23.1575,103911.0
2016-05-06 13:00:00,23.59,23.59,23.51,23.51,137326.0,23.1575,23.1575,23.079,23.079,137326.0
2016-05-06 13:30:00,23.52,23.57,23.47,23.57,109153.0,23.0888,23.1379,23.0397,23.1379,109153.0
2016-05-06 14:00:00,23.58,23.6,23.51,23.57,186013.0,23.1477,23.1673,23.079,23.1379,186013.0
2016-05-06 14:30:00,23.57,23.62,23.53,23.58,112525.0,23.1379,23.187,23.0986,23.1477,112525.0
2016-05-06 15:00:00,23.58,23.63,23.55,23.6,131283.0,23.1477,23.1968,23.1182,23.1673,131283.0
2016-05-06 15:30:00,23.61,23.64,23.57,23.61,391303.0,23.1771,23.2066,23.1379,23.1771,391303.0
2016-05-09 09:30:00,23.56,23.6,23.44,23.54,84654.0,23.1281,23.1673,23.0103,23.1084,84654.0
2016-05-09 10:00:00,23.54,23.57,23.36,23.44,181432.0,23.1084,23.1379,22.9317,23.0103,181432.0
2016-05-09 10:30:00,23.44,23.44,23.32,23.35,152380.0,23.0103,23.0103,22.8925,22.9219,152380.0
2016-05-09 11:00:00,23.35,23.38,23.16,23.25,149434.0,22.9219,22.9514,22.7354,22.8237,149434.0
2016-05-09 11:30:00,23.26,23.29,23.21,23.25,78951.0,22.8336,22.863,22.7845,22.8237,78951.0
2016-05-09 12:00:00,23.24,23.32,23.21,23.28,59938.0,22.8139,22.8925,22.7845,22.8532,59938.0
2016-05-09 12:30:00,23.28,23.3,23.22,23.3,46043.0,22.8532,22.8728,22.7943,22.8728,46043.0
2016-05-09 13:00:00,23.3,23.37,23.3,23.35,54896.0,22.8728,22.9415,22.8728,22.9219,54896.0
2016-05-09 13:30:00,23.36,23.39,23.28,23.32,66822.0,22.9317,22.9612,22.8532,22.8925,66822.0
2016-05-09 14:00:00,23.32,23.34,23.25,23.29,73379.0,22.8925,22.9121,22.8237,22.863,73379.0
2016-05-09 14:30:00,23.29,23.36,23.26,23.32,71992.0,22.863,22.9317,22.8336,22.8925,71992.0
2016-05-09 15:00:00,23.33,23.36,23.25,23.25,95549.0,22.9023,22.9317,22.8237,22.8237,95549.0
2016-05-09 15:30:00,23.25,23.27,23.2,23.21,266729.0,22.8237,22.8434,22.7747,22.7845,266729.0
2016-05-10 09:30:00,23.39,23.69,23.39,23.6,101265.0,22.9612,23.2557,22.9612,23.1673,101265.0
2016-05-10 10:00:00,23.61,23.61,23.5,23.56,105776.0,23.1771,23.1771,23.0692,23.1281,105776.0
2016-05-10 10:30:00,23.57,23.66,23.55,23.59,93872.0,23.1379,23.2262,23.1182,23.1575,93872.0
2016-05-10 11:00:00,23.58,23.59,23.51,23.58,70484.0,23.1477,23.1575,23.079,23.1477,70484.0
2016-05-10 11:30:00,23.58,23.59,23.47,23.55,81081.0,23.1477,23.1575,23.0397,23.1182,81081.0
2016-05-10 12:00:00,23.56,23.64,23.55,23.62,65546.0,23.1281,23.2066,23.1182,23.187,65546.0
2016-05-10 12:30:00,23.63,23.63,23.57,23.61,58797.0,23.1968,23.1968,23.1379,23.1771,58797.0
2016-05-10 13:00:00,23.62,23.66,23.61,23.65,76823.0,23.187,23.2262,23.1771,23.2164,76823.0
2016-05-10 13:30:00,23.64,23.68,23.6,23.67,45577.0,23.2066,23.2459,23.1673,23.236,45577.0
2016-05-10 14:00:00,23.68,23.69,23.63,23.68,70833.0,23.2459,23.2557,23.1968,23.2459,70833.0
2016-05-10 14:30:00,23.66,23.71,23.64,23.67,137549.0,23.2262,23.2753,23.2066,23.236,137549.0
2016-05-10 15:00:00,23.68,23.71,23.67,23.69,152143.0,23.2459,23.2753,23.236,23.2557,152143.0
2016-05-10 15:30:00,23.69,23.7,23.63,23.66,390952.0,23.2557,23.2655,23.1968,23.2262,390952.0
2016-05-11 09:30:00,23.66,23.78,23.59,23.6,100890.0,23.2262,23.344,23.1575,23.1673,100890.0
2016-05-11 10:00:00,23.59,23.65,23.51,23.64,117002.0,23.1575,23.2164,23.079,23.2066,117002.0
2016-05-11 10:30:00,23.66,23.77,23.63,23.68,311523.0,23.2262,23.3342,23.1968,23.2459,311523.0
2016-05-11 11:00:00,23.67,23.69,23.56,23.65,96543.0,23.236,23.2557,23.1281,23.2164,96543.0
2016-05-11 11:30:00,23.65,23.77,23.63,23.76,131676.0,23.2164,23.3342,23.1968,23.3244,131676.0
2016-05-11 12:00:00,23.76,23.81,23.76,23.79,95447.0,23.3244,23.3735,23.3244,23.3538,95447.0
2016-05-11 12:30:00,23.8,23.81,23.69,23.72,89606.0,23.3637,23.3735,23.2557,23.2851,89606.0
2016-05-11 13:00:00,23.72,23.76,23.69,23.72,71778.0,23.2851,23.3244,23.2557,23.2851,71778.0
2016-05-11 13:30:00,23.71,23.75,23.7,23.71,97688.0,23.2753,23.3146,23.2655,23.2753,97688.0
2016-05-11 14:00:00,23.7,23.72,23.66,23.69,185119.0,23.2655,23.2851,23.2262,23.2557,185119.0
2016-05-11 14:30:00,23.69,23.71,23.63,23.67,129432.0,23.2557,23.2753,23.1968,23.236,129432.0
2016-05-11 15:00:00,23.67,23.74,23.64,23.69,193778.0,23.236,23.3048,23.2066,23.2557,193778.0
2016-05-11 15:30:00,23.68,23.71,23.63,23.63,381207.0,23.2459,23.2753,23.1968,23.1968,381207.0
2016-05-12 09:30:00,23.79,23.95,23.67,23.68,118649.0,23.3538,23.5109,23.236,23.2459,118649.0
2016-05-12 10:00:00,23.67,23.74,23.62,23.69,97498.0,23.236,23.3048,23.187,23.2557,97498.0
2016-05-12 10:30:00,23.67,23.67,23.58,23.61,100822.0,23.236,23.236,23.1477,23.1771,100822.0
2016-05-12 11:00:00,23.6,23.62,23.43,23.46,101014.0,23.1673,23.187,23.0004,23.0299,101014.0
2016-05-12 11:30:00,23.47,23.54,23.37,23.39,98639.0,23.0397,23.1084,22.9415,22.9612,98639.0
2016-05-12 12:00:00,23.38,23.48,23.36,23.45,70338.0,22.9514,23.0495,22.9317,23.0201,70338.0
2016-05-12 12:30:00,23.45,23.48,23.39,23.46,70163.0,23.0201,23.0495,22.9612,23.0299,70163.0
2016-05-12 13:00:00,23.47,23.49,23.4,23.42,56817.0,23.0397,23.0593,22.971,22.9906,56817.0
2016-05-12 13:30:00,23.42,23.43,23.33,23.36,95338.0,22.9906,23.0004,22.9023,22.9317,95338.0
2016-05-12 14:00:00,23.37,23.48,23.36,23.43,134215.0,22.9415,23.0495,22.9317,23.0004,134215.0
2016-05-12 14:30:00,23.42,23.48,23.41,23.47,166443.0,22.9906,23.0495,22.9808,23.0397,166443.0
2016-05-12 15:00:00,23.47,23.5,23.44,23.48,226344.0,23.0397,23.0692,23.0103,23.0495,226344.0
2016-05-12 15:30:00,23.47,23.48,23.36,23.41,484245.0,23.0397,23.0495,22.9317,22.9808,484245.0
2016-05-13 09:30:00,23.31,23.59,23.26,23.27,234211.0,22.8826,23.1575,22.8336,22.8434,234211.0
2016-05-13 10:00:00,23.27,23.32,23.11,23.2,169602.0,22.8434,22.8925,22.6863,22.7747,169602.0
2016-05-13 10:30:00,23.2,23.21,23.04,23.2,256115.0,22.7747,22.7845,22.6176,22.7747,256115.0
2016-05-13 11:00:00,23.19,23.32,23.19,23.26,137947.0,22.7648,22.8925,22.7648,22.8336,137947.0
2016-05-13 11:30:00,23.27,23.29,23.17,23.24,150160.0,22.8434,22.863,22.7452,22.8139,150160.0
2016-05-13 12:00:00,23.24,23.28,23.2,23.27,85239.0,22.8139,22.8532,22.7747,22.8434,85239.0
2016-05-13 12:30:00,23.27,23.27,23.08,23.11,113562.0,22.8434,22.8434,22.6569,22.6863,113562.0
2016-05-13 13:00:00,23.09,23.14,23.03,23.04,130252.0,22.6667,22.7158,22.6078,22.6176,130252.0
2016-05-13 13:30:00,23.03,23.07,22.91,22.98,132579.0,22.6078,22.647,22.49,22.5587,132579.0
2016-05-13 14:00:00,22.98,23.0,22.88,22.89,161671.0,22.5587,22.5783,22.4605,22.4703,161671.0
2016-05-13 14:30:00,22.89,22.9,22.8,22.87,149619.0,22.4703,22.4802,22.382,22.4507,149619.0
2016-05-13 15:00:00,22.87,22.9,22.83,22.85,115159.0,22.4507,22.4802,22.4114,22.4311,115159.0
2016-05-13 15:30:00,22.85,22.89,22.82,22.86,575774.0,22.4311,22.4703,22.4016,22.4409,575774.0
2016-05-16 09:30:00,22.96,23.25,22.96,22.96,196556.0,22.5391,22.8237,22.5391,22.5391,196556.0
2016-05-16 10:00:00,22.98,23.22,22.97,23.21,183661.0,22.5587,22.7943,22.5489,22.7845,183661.0
2016-05-16 10:30:00,23.21,23.3,23.2,23.27,305209.0,22.7845,22.8728,22.7747,22.8434,305209.0
2016-05-16 11:00:00,23.27,23.29,23.2,23.25,226764.0,22.8434,22.863,22.7747,22.8237,226764.0
2016-05-16 11:30:00,23.25,23.37,23.22,23.35,174819.0,22.8237,22.9415,22.7943,22.9219,174819.0
2016-05-16 12:00:00,23.35,23.35,23.23,23.24,119111.0,22.9219,22.9219,22.8041,22.8139,119111.0
2016-05-16 12:30:00,23.24,23.26,23.18,23.24,84325.0,22.8139,22.8336,22.755,22.8139,84325.0
2016-05-16 13:00:00,23.25,23.26,23.17,23.21,98377.0,22.8237,22.8336,22.7452,22.7845,98377.0
2016-05-16 13:30:00,23.21,23.24,23.17,23.21,120986.0,22.7845,22.8139,22.7452,22.7845,120986.0
2016-05-16 14:00:00,23.21,23.29,23.21,23.27,81431.0,22.7845,22.863,22.7845,22.8434,81431.0
2016-05-16 14:30:00,23.26,23.3,23.24,23.26,88187.0,22.8336,22.8728,22.8139,22.8336,88187.0
2016-05-16 15:00:00,23.27,23.31,23.25,23.25,169451.0,22.8434,22.8826,22.8237,22.8237,169451.0
2016-05-16 15:30:00,23.25,23.26,23.19,23.2,282888.0,22.8237,22.8336,22.7648,22.7747,282888.0
2016-05-17 09:30:00,23.2,23.31,23.08,23.28,199425.0,22.7747,22.8826,22.6569,22.8532,199425.0
2016-05-17 10:00:00,23.28,23.31,23.05,23.16,129631.0,22.8532,22.8826,22.6274,22.7354,129631.0
2016-05-17 10:30:00,23.16,23.31,23.11,23.26,118744.0,22.7354,22.8826,22.6863,22.8336,118744.0
2016-05-17 11:00:00,23.27,23.34,23.23,23.25,106049.0,22.8434,22.9121,22.8041,22.8237,106049.0
2016-05-17 11:30:00,23.26,23.3,23.2,23.23,121721.0,22.8336,22.8728,22.7747,22.8041,121721.0
2016-05-17 12:00:00,23.23,23.27,23.17,23.19,72484.0,22.8041,22.8434,22.7452,22.7648,72484.0
2016-05-17 12:30:00,23.19,23.19,23.07,23.08,71436.0,22.7648,22.7648,22.647,22.6569,71436.0
2016-05-17 13:00:00,23.08,23.12,23.04,23.1,52689.0,22.6569,22.6961,22.6176,22.6765,52689.0
2016-05-17 13:30:00,23.1,23.12,22.94,22.94,114963.0,22.6765,22.6961,22.5194,22.5194,114963.0
2016-05-17 14:00:00,22.94,22.95,22.75,22.77,146473.0,22.5194,22.5292,22.3329,22.3525,146473.0
2016-05-17 14:30:00,22.78,22.79,22.7,22.76,156587.0,22.3624,22.3722,22.2838,22.3427,156587.0
2016-05-17 15:00:00,22.76,22.85,22.68,22.7,239515.0,22.3427,22.4311,22.2642,22.2838,239515.0
2016-05-17 15:30:00,22.71,22.76,22.69,22.74,578830.0,22.2936,22.3427,22.274,22.3231,578830.0
2016-05-18 09:30:00,22.62,22.74,22.51,22.56,216561.0,22.2053,22.3231,22.0973,22.1464,216561.0
2016-05-18 10:00:00,22.56,22.79,22.56,22.75,285756.0,22.1464,22.3722,22.1464,22.3329,285756.0
2016-05-18 10:30:00,22.75,22.77,22.6,22.61,271015.0,22.3329,22.3525,22.1857,22.1955,271015.0
2016-05-18 11:00:00,22.62,22.7,22.54,22.61,184361.0,22.2053,22.2838,22.1268,22.1955,184361.0
2016-05-18 11:30:00,22.62,22.65,22.49,22.5,279774.0,22.2053,22.2347,22.0777,22.0875,279774.0
2016-05-18 12:00:00,22.5,22.55,22.48,22.48,201999.0,22.0875,22.1366,22.0679,22.0679,201999.0
2016-05-18 12:30:00,22.49,22.56,22.46,22.55,139860.0,22.0777,22.1464,22.0482,22.1366,139860.0
2016-05-18 13:00:00,22.56,22.59,22.49,22.5,265558.0,22.1464,22.1758,22.0777,22.0875,265558.0
2016-05-18 13:30:00,22.51,22.58,22.49,22.49,232378.0,22.0973,22.166,22.0777,22.0777,232378.0
2016-05-18 14:00:00,22.5,22.5,22.26,22.26,304517.0,22.0875,22.0875,21.8519,21.8519,304517.0
2016-05-18 14:30:00,22.25,22.39,22.2,22.33,195182.0,21.8421,21.9795,21.793,21.9206,195182.0
2016-05-18 15:00:00,22.34,22.46,22.28,22.29,316816.0,21.9304,22.0482,21.8715,21.8813,316816.0
2016-05-18 15:30:00,22.29,22.43,22.28,22.42,533733.0,21.8813,22.0188,21.8715,22.009,533733.0
2016-05-19 09:30:00,22.29,22.39,22.13,22.15,212116.0,21.8813,21.9795,21.7243,21.7439,212116.0
2016-05-19 10:00:00,22.15,22.23,22.14,22.22,222449.0,21.7439,21.8224,21.7341,21.8126,222449.0
2016-05-19 10:30:00,22.22,22.29,22.16,22.16,125610.0,21.8126,21.8813,21.7537,21.7537,125610.0
2016-05-19 11:00:00,22.17,22.3,22.14,22.28,128196.0,21.7635,21.8912,21.7341,21.8715,128196.0
2016-05-19 11:30:00,22.28,22.3,22.22,22.3,105566.0,21.8715,21.8912,21.8126,21.8912,105566.0
2016-05-19 12:00:00,22.29,22.46,22.28,22.42,270378.0,21.8813,22.0482,21.8715,22.009,270378.0
2016-05-19 12:30:00,22.42,22.45,22.37,22.38,90854.0,22.009,22.0384,21.9599,21.9697,90854.0
2016-05-19 13:00:00,22.38,22.45,22.38,22.44,96538.0,21.9697,22.0384,21.9697,22.0286,96538.0
2016-05-19 13:30:00,22.45,22.54,22.44,22.52,90878.0,22.0384,22.1268,22.0286,22.1071,90878.0
2016-05-19 14:00:00,22.52,22.6,22.51,22.58,100109.0,22.1071,22.1857,22.0973,22.166,100109.0
2016-05-19 14:30:00,22.58,22.58,22.51,22.53,152406.0,22.166,22.166,22.0973,22.1169,152406.0
2016-05-19 15:00:00,22.52,22.64,22.52,22.63,201060.0,22.1071,22.2249,22.1071,22.2151,201060.0
2016-05-19 15:30:00,22.64,22.64,22.54,22.56,521184.0,22.2249,22.2249,22.1268,22.1464,521184.0
2016-05-20 09:30:00,22.73,22.98,22.71,22.95,268541.0,22.3133,22.5587,22.2936,22.5292,268541.0
2016-05-20 10:00:00,22.95,22.99,22.87,22.92,225985.0,22.5292,22.5685,22.4507,22.4998,225985.0
2016-05-20 10:30:00,22.91,23.02,22.88,23.01,172158.0,22.49,22.598,22.4605,22.5881,172158.0
2016-05-20 11:00:00,23.01,23.18,23.01,23.1,365055.0,22.5881,22.755,22.5881,22.6765,365055.0
2016-05-20 11:30:00,23.11,23.21,23.1,23.16,136091.0,22.6863,22.7845,22.6765,22.7354,136091.0
2016-05-20 12:00:00,23.16,23.19,23.13,23.15,107265.0,22.7354,22.7648,22.7059,22.7256,107265.0
2016-05-20 12:30:00,23.15,23.21,23.09,23.09,149245.0,22.7256,22.7845,22.6667,22.6667,149245.0
2016-05-20 13:00:00,23.09,23.14,22.99,23.0,287102.0,22.6667,22.7158,22.5685,22.5783,287102.0
2016-05-20 13:30:00,23.0,23.02,22.87,22.89,367608.0,22.5783,22.598,22.4507,22.4703,367608.0
2016-05-20 14:00:00,22.9,22.9,22.8,22.83,281918.0,22.4802,22.4802,22.382,22.4114,281918.0
2016-05-20 14:30:00,22.83,22.88,22.79,22.79,214942.0,22.4114,22.4605,22.3722,22.3722,214942.0
2016-05-20 15:00:00,22.8,22.82,22.72,22.76,293170.0,22.382,22.4016,22.3035,22.3427,293170.0
2016-05-20 15:30:00,22.76,22.86,22.73,22.81,642973.0,22.3427,22.4409,22.3133,22.3918,642973.0
2016-05-23 09:30:00,22.8,22.91,22.55,22.76,212626.0,22.382,22.49,22.1366,22.3427,212626.0
2016-05-23 10:00:00,22.75,22.81,22.68,22.78,121905.0,22.3329,22.3918,22.2642,22.3624,121905.0
2016-05-23 10:30:00,22.77,22.89,22.77,22.88,200031.0,22.3525,22.4703,22.3525,22.4605,200031.0
2016-05-23 11:00:00,22.88,22.95,22.85,22.89,181765.0,22.4605,22.5292,22.4311,22.4703,181765.0
2016-05-23 11:30:00,22.9,22.91,22.77,22.78,140051.0,22.4802,22.49,22.3525,22.3624,140051.0
2016-05-23 12:00:00,22.79,22.84,22.78,22.83,73636.0,22.3722,22.4213,22.3624,22.4114,73636.0
2016-05-23 12:30:00,22.83,22.92,22.82,22.91,116282.0,22.4114,22.4998,22.4016,22.49,116282.0
2016-05-23 13:00:00,22.91,23.0,22.91,22.96,137164.0,22.49,22.5783,22.49,22.5391,137164.0
2016-05-23 13:30:00,22.96,22.98,22.9,22.95,115327.0,22.5391,22.5587,22.4802,22.5292,115327.0
2016-05-23 14:00:00,22.96,23.02,22.94,23.0,127122.0,22.5391,22.598,22.5194,22.5783,127122.0
2016-05-23 14:30:00,23.01,23.04,22.96,22.98,166021.0,22.5881,22.6176,22.5391,22.5587,166021.0
2016-05-23 15:00:00,22.98,22.99,22.91,22.95,178555.0,22.5587,22.5685,22.49,22.5292,178555.0
2016-05-23 15:30:00,22.94,22.97,22.87,22.87,345547.0,22.5194,22.5489,22.4507,22.4507,345547.0
2016-05-24 09:30:00,22.9,23.14,22.46,22.46,309356.0,22.4802,22.7158,22.0482,22.0482,309356.0
2016-05-24 10:00:00,22.48,22.61,22.44,22.57,317274.0,22.0679,22.1955,22.0286,22.1562,317274.0
2016-05-24 10:30:00,22.57,22.68,22.53,22.68,173727.0,22.1562,22.2642,22.1169,22.2642,173727.0
2016-05-24 11:00:00,22.68,22.71,22.54,22.6,247866.0,22.2642,22.2936,22.1268,22.1857,247866.0
2016-05-24 11:30:00,22.6,22.64,22.51,22.55,235026.0,22.1857,22.2249,22.0973,22.1366,235026.0
2016-05-24 12:00:00,22.55,22.57,22.53,22.53,266806.0,22.1366,22.1562,22.1169,22.1169,266806.0
2016-05-24 12:30:00,22.54,22.64,22.51,22.6,212317.0,22.1268,22.2249,22.0973,22.1857,212317.0
2016-05-24 13:00:00,22.61,22.71,22.6,22.63,135662.0,22.1955,22.2936,22.1857,22.2151,135662.0
2016-05-24 13:30:00,22.64,22.68,22.62,22.64,97366.0,22.2249,22.2642,22.2053,22.2249,97366.0
2016-05-24 14:00:00,22.64,22.66,22.59,22.64,230384.0,22.2249,22.2446,22.1758,22.2249,230384.0
2016-05-24 14:30:00,22.65,22.7,22.62,22.7,226583.0,22.2347,22.2838,22.2053,22.2838,226583.0
2016-05-24 15:00:00,22.7,22.75,22.69,22.7,335896.0,22.2838,22.3329,22.274,22.2838,335896.0
2016-05-24 15:30:00,22.7,22.7,22.62,22.65,585912.0,22.2838,22.2838,22.2053,22.2347,585912.0
2016-05-25 09:30:00,22.8,23.13,22.79,23.12,328690.0,22.382,22.7059,22.3722,22.6961,328690.0
2016-05-25 10:00:00,23.12,23.25,23.11,23.23,149177.0,22.6961,22.8237,22.6863,22.8041,149177.0
2016-05-25 10:30:00,23.23,23.32,23.18,23.28,188376.0,22.8041,22.8925,22.755,22.8532,188376.0
2016-05-25 11:00:00,23.28,23.36,23.24,23.26,159605.0,22.8532,22.9317,22.8139,22.8336,159605.0
2016-05-25 11:30:00,23.26,23.4,23.24,23.38,131140.0,22.8336,22.971,22.8139,22.9514,131140.0
2016-05-25 12:00:00,23.38,23.39,23.33,23.36,91638.0,22.9514,22.9612,22.9023,22.9317,91638.0
2016-05-25 12:30:00,23.36,23.41,23.35,23.41,90994.0,22.9317,22.9808,22.9219,22.9808,90994.0
2016-05-25 13:00:00,23.41,23.44,23.38,23.38,162388.0,22.9808,23.0103,22.9514,22.9514,162388.0
2016-05-25 13:30:00,23.39,23.47,23.38,23.46,97613.0,22.9612,23.0397,22.9514,23.0299,97613.0
2016-05-25 14:00:00,23.46,23.47,23.42,23.44,91576.0,23.0299,23.0397,22.9906,23.0103,91576.0
2016-05-25 14:30:00,23.45,23.47,23.38,23.42,172829.0,23.0201,23.0397,22.9514,22.9906,172829.0
2016-05-25 15:00:00,23.41,23.52,23.38,23.52,197687.0,22.9808,23.0888,22.9514,23.0888,197687.0
2016-05-25 15:30:00,23.51,23.51,23.37,23.42,548485.0,23.079,23.079,22.9415,22.9906,548485.0
2016-05-26 09:30:00,23.52,23.68,23.38,23.41,175770.0,23.0888,23.2459,22.9514,22.9808,175770.0
2016-05-26 10:00:00,23.42,23.54,23.41,23.46,152731.0,22.9906,23.1084,22.9808,23.0299,152731.0
2016-05-26 10:30:00,23.46,23.5,23.39,23.39,124395.0,23.0299,23.0692,22.9612,22.9612,124395.0
2016-05-26 11:00:00,23.38,23.56,23.37,23.54,195691.0,22.9514,23.1281,22.9415,23.1084,195691.0
2016-05-26 11:30:00,23.54,23.57,23.48,23.51,130531.0,23.1084,23.1379,23.0495,23.079,130531.0
2016-05-26 12:00:00,23.52,23.57,23.5,23.55,100395.0,23.0888,23.1379,23.0692,23.1182,100395.0
2016-05-26 12:30:00,23.55,23.57,23.5,23.56,110438.0,23.1182,23.1379,23.0692,23.1281,110438.0
2016-05-26 13:00:00,23.56,23.59,23.51,23.54,110829.0,23.1281,23.1575,23.079,23.1084,110829.0
2016-05-26 13:30:00,23.54,23.56,23.5,23.51,83261.0,23.1084,23.1281,23.0692,23.079,83261.0
2016-05-26 14:00:00,23.52,23.56,23.51,23.55,77755.0,23.0888,23.1281,23.079,23.1182,77755.0
2016-05-26 14:30:00,23.55,23.55,23.51,23.53,110991.0,23.1182,23.1182,23.079,23.0986,110991.0
2016-05-26 15:00:00,23.53,23.59,23.51,23.58,154506.0,23.0986,23.1575,23.079,23.1477,154506.0
2016-05-26 15:30:00,23.58,23.61,23.55,23.58,527223.0,23.1477,23.1771,23.1182,23.1477,527223.0
2016-05-27 09:30:00,23.52,23.62,23.44,23.54,259915.0,23.0888,23.187,23.0103,23.1084,259915.0
2016-05-27 10:00:00,23.54,23.72,23.49,23.65,146859.0,23.1084,23.2851,23.0593,23.2164,146859.0
2016-05-27 10:30:00,23.66,23.74,23.61,23.7,233885.0,23.2262,23.3048,23.1771,23.2655,233885.0
2016-05-27 11:00:00,23.69,23.71,23.6,23.64,153450.0,23.2557,23.2753,23.1673,23.2066,153450.0
2016-05-27 11:30:00,23.65,23.7,23.61,23.7,117130.0,23.2164,23.2655,23.1771,23.2655,117130.0
2016-05-27 12:00:00,23.7,23.72,23.64,23.68,83017.0,23.2655,23.2851,23.2066,23.2459,83017.0
2016-05-27 12:30:00,23.68,23.73,23.68,23.72,86695.0,23.2459,23.2949,23.2459,23.2851,86695.0
2016-05-27 13:00:00,23.73,23.74,23.69,23.71,105311.0,23.2949,23.3048,23.2557,23.2753,105311.0
2016-05-27 13:30:00,23.72,23.73,23.68,23.69,220670.0,23.2851,23.2949,23.2459,23.2557,220670.0
2016-05-27 14:00:00,23.69,23.75,23.68,23.71,119823.0,23.2557,23.3146,23.2459,23.2753,119823.0
2016-05-27 14:30:00,23.71,23.72,23.64,23.67,83737.0,23.2753,23.2851,23.2066,23.236,83737.0
2016-05-27 15:00:00,23.67,23.7,23.65,23.67,138503.0,23.236,23.2655,23.2164,23.236,138503.0
2016-05-27 15:30:00,23.68,23.71,23.66,23.67,281743.0,23.2459,23.2753,23.2262,23.236,281743.0
2016-05-31 09:30:00,23.69,24.0,23.63,23.98,227356.0,23.2557,23.56,23.1968,23.5404,227356.0
2016-05-31 10:00:00,23.98,24.11,23.96,24.08,264598.0,23.5404,23.668,23.5207,23.6385,264598.0
2016-05-31 10:30:00,24.08,24.15,23.99,24.15,173435.0,23.6385,23.7072,23.5502,23.7072,173435.0
2016-05-31 11:00:00,24.14,24.2,24.09,24.2,196642.0,23.6974,23.7563,23.6483,23.7563,196642.0
2016-05-31 11:30:00,24.19,24.19,24.1,24.13,162934.0,23.7465,23.7465,23.6582,23.6876,162934.0
2016-05-31 12:00:00,24.14,24.16,24.11,24.15,114917.0,23.6974,23.7171,23.668,23.7072,114917.0
2016-05-31 12:30:00,24.14,24.2,24.14,24.19,139605.0,23.6974,23.7563,23.6974,23.7465,139605.0
2016-05-31 13:00:00,24.19,24.22,24.16,24.2,160932.0,23.7465,23.776,23.7171,23.7563,160932.0
2016-05-31 13:30:00,24.2,24.21,24.15,24.15,109284.0,23.7563,23.7661,23.7072,23.7072,109284.0
2016-05-31 14:00:00,24.16,24.16,24.06,24.1,211259.0,23.7171,23.7171,23.6189,23.6582,211259.0
2016-05-31 14:30:00,24.1,24.11,24.02,24.04,196328.0,23.6582,23.668,23.5796,23.5993,196328.0
2016-05-31 15:00:00,24.03,24.05,23.96,24.01,411984.0,23.5894,23.6091,23.5207,23.5698,411984.0
2016-05-31 15:30:00,24.01,24.11,24.0,24.03,1557536.0,23.5698,23.668,23.56,23.5894,1557536.0
2016-06-01 09:30:00,23.82,23.91,23.7,23.76,167443.0,23.3833,23.4716,23.2655,23.3244,167443.0
2016-06-01 10:00:00,23.77,23.86,23.75,23.81,208147.0,23.3342,23.4226,23.3146,23.3735,208147.0
2016-06-01 10:30:00,23.8,23.87,23.8,23.86,196288.0,23.3637,23.4324,23.3637,23.4226,196288.0
2016-06-01 11:00:00,23.86,24.0,23.86,23.93,199285.0,23.4226,23.56,23.4226,23.4913,199285.0
2016-06-01 11:30:00,23.93,23.93,23.85,23.93,171936.0,23.4913,23.4913,23.4127,23.4913,171936.0
2016-06-01 12:00:00,23.92,23.97,23.87,23.89,120004.0,23.4815,23.5305,23.4324,23.452,120004.0
2016-06-01 12:30:00,23.89,23.9,23.81,23.84,116895.0,23.452,23.4618,23.3735,23.4029,116895.0
2016-06-01 13:00:00,23.85,23.88,23.8,23.82,110295.0,23.4127,23.4422,23.3637,23.3833,110295.0
2016-06-01 13:30:00,23.81,23.82,23.74,23.78,109061.0,23.3735,23.3833,23.3048,23.344,109061.0
2016-06-01 14:00:00,23.78,23.86,23.73,23.86,173638.0,23.344,23.4226,23.2949,23.4226,173638.0
2016-06-01 14:30:00,23.86,23.87,23.82,23.87,146112.0,23.4226,23.4324,23.3833,23.4324,146112.0
2016-06-01 15:00:00,23.87,23.93,23.85,23.9,177386.0,23.4324,23.4913,23.4127,23.4618,177386.0
2016-06-01 15:30:00,23.89,23.94,23.89,23.94,401763.0,23.452,23.5011,23.452,23.5011,401763.0
2016-06-02 09:30:00,23.87,23.89,23.54,23.58,241783.0,23.4324,23.452,23.1084,23.1477,241783.0
2016-06-02 10:00:00,23.58,23.66,23.54,23.56,113703.0,23.1477,23.2262,23.1084,23.1281,113703.0
2016-06-02 10:30:00,23.56,23.63,23.52,23.56,170480.0,23.1281,23.1968,23.0888,23.1281,170480.0
2016-06-02 11:00:00,23.57,23.64,23.55,23.58,123865.0,23.1379,23.2066,23.1182,23.1477,123865.0
2016-06-02 11:30:00,23.58,23.67,23.56,23.64,56626.0,23.1477,23.236,23.1281,23.2066,56626.0
2016-06-02 12:00:00,23.64,23.66,23.61,23.64,59578.0,23.2066,23.2262,23.1771,23.2066,59578.0
2016-06-02 12:30:00,23.64,23.65,23.63,23.64,29411.0,23.2066,23.2164,23.1968,23.2066,29411.0
2016-06-02 13:00:00,23.64,23.69,23.63,23.65,89655.0,23.2066,23.2557,23.1968,23.2164,89655.0
2016-06-02 13:30:00,23.65,23.66,23.61,23.66,43349.0,23.2164,23.2262,23.1771,23.2262,43349.0
2016-06-02 14:00:00,23.67,23.68,23.61,23.61,55509.0,23.236,23.2459,23.1771,23.1771,55509.0
2016-06-02 14:30:00,23.61,23.62,23.58,23.61,86273.0,23.1771,23.187,23.1477,23.1771,86273.0
2016-06-02 15:00:00,23.61,23.66,23.61,23.63,97253.0,23.1771,23.2262,23.1771,23.1968,97253.0
2016-06-02 15:30:00,23.63,23.64,23.58,23.63,321008.0,23.1968,23.2066,23.1477,23.1968,321008.0
2016-06-03 09:30:00,23.59,23.59,23.36,23.42,210148.0,23.1575,23.1575,22.9317,22.9906,210148.0
2016-06-03 10:00:00,23.41,23.44,23.3,23.32,148652.0,22.9808,23.0103,22.8728,22.8925,148652.0
2016-06-03 10:30:00,23.31,23.53,23.28,23.53,162736.0,22.8826,23.0986,22.8532,23.0986,162736.0
2016-06-03 11:00:00,23.53,23.54,23.42,23.44,136916.0,23.0986,23.1084,22.9906,23.0103,136916.0
2016-06-03 11:30:00,23.45,23.56,23.44,23.55,94437.0,23.0201,23.1281,23.0103,23.1182,94437.0
2016-06-03 12:00:00,23.55,23.58,23.52,23.58,74031.0,23.1182,23.1477,23.0888,23.1477,74031.0
2016-06-03 12:30:00,23.58,23.61,23.53,23.55,98426.0,23.1477,23.1771,23.0986,23.1182,98426.0
2016-06-03 13:00:00,23.55,23.56,23.51,23.52,83189.0,23.1182,23.1281,23.079,23.0888,83189.0
2016-06-03 13:30:00,23.52,23.55,23.48,23.55,92327.0,23.0888,23.1182,23.0495,23.1182,92327.0
2016-06-03 14:00:00,23.55,23.56,23.51,23.56,95958.0,23.1182,23.1281,23.079,23.1281,95958.0
2016-06-03 14:30:00,23.57,23.68,23.56,23.64,104900.0,23.1379,23.2459,23.1281,23.2066,104900.0
2016-06-03 15:00:00,23.64,23.65,23.58,23.64,120900.0,23.2066,23.2164,23.1477,23.2066,120900.0
2016-06-03 15:30:00,23.64,23.67,23.59,23.61,296364.0,23.2066,23.236,23.1575,23.1771,296364.0
2016-06-06 09:30:00,23.71,23.89,23.59,23.87,91334.0,23.2753,23.452,23.1575,23.4324,91334.0
2016-06-06 10:00:00,23.87,23.92,23.84,23.88,61625.0,23.4324,23.4815,23.4029,23.4422,61625.0
2016-06-06 10:30:00,23.89,23.94,23.86,23.91,69996.0,23.452,23.5011,23.4226,23.4716,69996.0
2016-06-06 11:00:00,23.91,23.94,23.87,23.93,59475.0,23.4716,23.5011,23.4324,23.4913,59475.0
2016-06-06 11:30:00,23.93,23.98,23.92,23.93,62245.0,23.4913,23.5404,23.4815,23.4913,62245.0
2016-06-06 12:00:00,23.92,23.93,23.85,23.85,57778.0,23.4815,23.4913,23.4127,23.4127,57778.0
2016-06-06 12:30:00,23.85,23.87,23.73,23.78,145174.0,23.4127,23.4324,23.2949,23.344,145174.0
2016-06-06 13:00:00,23.78,23.89,23.77,23.86,94979.0,23.344,23.452,23.3342,23.4226,94979.0
2016-06-06 13:30:00,23.86,23.91,23.85,23.91,44299.0,23.4226,23.4716,23.4127,23.4716,44299.0
2016-06-06 14:00:00,23.91,23.94,23.87,23.93,49435.0,23.4716,23.5011,23.4324,23.4913,49435.0
2016-06-06 14:30:00,23.92,23.94,23.91,23.92,46191.0,23.4815,23.5011,23.4716,23.4815,46191.0
2016-06-06 15:00:00,23.92,23.97,23.91,23.93,70134.0,23.4815,23.5305,23.4716,23.4913,70134.0
2016-06-06 15:30:00,23.93,23.94,23.9,23.91,178542.0,23.4913,23.5011,23.4618,23.4716,178542.0
2016-06-07 09:30:00,23.92,23.98,23.85,23.89,154287.0,23.4815,23.5404,23.4127,23.452,154287.0
2016-06-07 10:00:00,23.89,23.99,23.84,23.99,169888.0,23.452,23.5502,23.4029,23.5502,169888.0
2016-06-07 10:30:00,23.99,24.18,23.98,24.1,320878.0,23.5502,23.7367,23.5404,23.6582,320878.0
2016-06-07 11:00:00,24.09,24.22,24.07,24.22,190226.0,23.6483,23.776,23.6287,23.776,190226.0
2016-06-07 11:30:00,24.23,24.25,24.12,24.16,116933.0,23.7858,23.8054,23.6778,23.7171,116933.0
2016-06-07 12:00:00,24.15,24.19,24.13,24.18,118765.0,23.7072,23.7465,23.6876,23.7367,118765.0
2016-06-07 12:30:00,24.18,24.23,24.18,24.2,34872.0,23.7367,23.7858,23.7367,23.7563,34872.0
2016-06-07 13:00:00,24.2,24.25,24.2,24.23,57433.0,23.7563,23.8054,23.7563,23.7858,57433.0
2016-06-07 13:30:00,24.22,24.31,24.19,24.23,132774.0,23.776,23.8643,23.7465,23.7858,132774.0
2016-06-07 14:00:00,24.23,24.26,24.2,24.22,85760.0,23.7858,23.8152,23.7563,23.776,85760.0
2016-06-07 14:30:00,24.23,24.23,24.19,24.2,90558.0,23.7858,23.7858,23.7465,23.7563,90558.0
2016-06-07 15:00:00,24.2,24.2,24.1,24.13,119428.0,23.7563,23.7563,23.6582,23.6876,119428.0
2016-06-07 15:30:00,24.14,24.15,24.09,24.11,321981.0,23.6974,23.7072,23.6483,23.668,321981.0
2016-06-08 09:30:00,24.16,24.4,24.13,24.38,136790.0,23.7171,23.9527,23.6876,23.933,136790.0
2016-06-08 10:00:00,24.38,24.41,24.29,24.35,101915.0,23.933,23.9625,23.8447,23.9036,101915.0
2016-06-08 10:30:00,24.36,24.36,24.27,24.34,142771.0,23.9134,23.9134,23.825,23.8938,142771.0
2016-06-08 11:00:00,24.34,24.35,24.18,24.25,85659.0,23.8938,23.9036,23.7367,23.8054,85659.0
2016-06-08 11:30:00,24.25,24.34,24.24,24.32,69315.0,23.8054,23.8938,23.7956,23.8741,69315.0
2016-06-08 12:00:00,24.33,24.39,24.31,24.38,69700.0,23.8839,23.9428,23.8643,23.933,69700.0
2016-06-08 12:30:00,24.39,24.43,24.36,24.41,76363.0,23.9428,23.9821,23.9134,23.9625,76363.0
2016-06-08 13:00:00,24.41,24.45,24.38,24.42,76455.0,23.9625,24.0017,23.933,23.9723,76455.0
2016-06-08 13:30:00,24.42,24.46,24.41,24.45,126269.0,23.9723,24.0116,23.9625,24.0017,126269.0
2016-06-08 14:00:00,24.46,24.46,24.41,24.42,96302.0,24.0116,24.0116,23.9625,23.9723,96302.0
2016-06-08 14:30:00,24.43,24.46,24.42,24.45,80028.0,23.9821,24.0116,23.9723,24.0017,80028.0
2016-06-08 15:00:00,24.45,24.47,24.42,24.43,146400.0,24.0017,24.0214,23.9723,23.9821,146400.0
2016-06-08 15:30:00,24.43,24.43,24.39,24.39,260610.0,23.9821,23.9821,23.9428,23.9428,260610.0
2016-06-09 09:30:00,24.15,24.17,23.93,24.0,180064.0,23.7072,23.7269,23.4913,23.56,180064.0
2016-06-09 10:00:00,23.99,23.99,23.88,23.93,148547.0,23.5502,23.5502,23.4422,23.4913,148547.0
2016-06-09 10:30:00,23.93,24.01,23.93,23.96,106392.0,23.4913,23.5698,23.4913,23.5207,106392.0
2016-06-09 11:00:00,23.98,24.08,23.97,24.06,82848.0,23.5404,23.6385,23.5305,23.6189,82848.0
2016-06-09 11:30:00,24.06,24.06,23.99,24.0,63912.0,23.6189,23.6189,23.5502,23.56,63912.0
2016-06-09 12:00:00,24.0,24.04,23.99,24.02,60104.0,23.56,23.5993,23.5502,23.5796,60104.0
2016-06-09 12:30:00,24.03,24.06,24.02,24.04,56849.0,23.5894,23.6189,23.5796,23.5993,56849.0
2016-06-09 13:00:00,24.04,24.09,24.02,24.09,80826.0,23.5993,23.6483,23.5796,23.6483,80826.0
2016-06-09 13:30:00,24.1,24.1,24.05,24.06,69943.0,23.6582,23.6582,23.6091,23.6189,69943.0
2016-06-09 14:00:00,24.06,24.11,24.05,24.07,71283.0,23.6189,23.668,23.6091,23.6287,71283.0
2016-06-09 14:30:00,24.07,24.12,24.06,24.1,64041.0,23.6287,23.6778,23.6189,23.6582,64041.0
2016-06-09 15:00:00,24.1,24.15,24.07,24.11,97081.0,23.6582,23.7072,23.6287,23.668,97081.0
2016-06-09 15:30:00,24.11,24.13,24.08,24.12,198089.0,23.668,23.6876,23.6385,23.6778,198089.0
2016-06-10 09:30:00,23.8,23.84,23.66,23.7,178614.0,23.3637,23.4029,23.2262,23.2655,178614.0
2016-06-10 10:00:00,23.69,23.78,23.69,23.75,105707.0,23.2557,23.344,23.2557,23.3146,105707.0
2016-06-10 10:30:00,23.75,23.78,23.72,23.75,119456.0,23.3146,23.344,23.2851,23.3146,119456.0
2016-06-10 11:00:00,23.74,23.82,23.73,23.76,129746.0,23.3048,23.3833,23.2949,23.3244,129746.0
2016-06-10 11:30:00,23.75,23.77,23.63,23.63,79931.0,23.3146,23.3342,23.1968,23.1968,79931.0
2016-06-10 12:00:00,23.64,23.66,23.59,23.6,60439.0,23.2066,23.2262,23.1575,23.1673,60439.0
2016-06-10 12:30:00,23.6,23.6,23.56,23.57,58632.0,23.1673,23.1673,23.1281,23.1379,58632.0
2016-06-10 13:00:00,23.57,23.6,23.55,23.55,37103.0,23.1379,23.1673,23.1182,23.1182,37103.0
2016-06-10 13:30:00,23.55,23.56,23.46,23.46,92412.0,23.1182,23.1281,23.0299,23.0299,92412.0
2016-06-10 14:00:00,23.46,23.47,23.36,23.41,71739.0,23.0299,23.0397,22.9317,22.9808,71739.0
2016-06-10 14:30:00,23.41,23.44,23.39,23.41,74881.0,22.9808,23.0103,22.9612,22.9808,74881.0
2016-06-10 15:00:00,23.4,23.46,23.38,23.45,90917.0,22.971,23.0299,22.9514,23.0201,90917.0
2016-06-10 15:30:00,23.45,23.51,23.44,23.47,334185.0,23.0201,23.079,23.0103,23.0397,334185.0
2016-06-13 09:30:00,23.39,23.54,23.28,23.4,209692.0,22.9612,23.1084,22.8532,22.971,209692.0
2016-06-13 10:00:00,23.4,23.55,23.4,23.52,110139.0,22.971,23.1182,22.971,23.0888,110139.0
2016-06-13 10:30:00,23.52,23.55,23.42,23.45,62373.0,23.0888,23.1182,22.9906,23.0201,62373.0
2016-06-13 11:00:00,23.45,23.47,23.37,23.44,109319.0,23.0201,23.0397,22.9415,23.0103,109319.0
2016-06-13 11:30:00,23.45,23.45,23.35,23.35,46772.0,23.0201,23.0201,22.9219,22.9219,46772.0
2016-06-13 12:00:00,23.36,23.45,23.35,23.43,48647.0,22.9317,23.0201,22.9219,23.0004,48647.0
2016-06-13 12:30:00,23.44,23.44,23.39,23.42,31764.0,23.0103,23.0103,22.9612,22.9906,31764.0
2016-06-13 13:00:00,23.42,23.44,23.38,23.4,38652.0,22.9906,23.0103,22.9514,22.971,38652.0
2016-06-13 13:30:00,23.4,23.4,23.27,23.28,39671.0,22.971,22.971,22.8434,22.8532,39671.0
2016-06-13 14:00:00,23.29,23.32,23.24,23.26,57550.0,22.863,22.8925,22.8139,22.8336,57550.0
2016-06-13 14:30:00,23.25,23.34,23.22,23.24,112898.0,22.8237,22.9121,22.7943,22.8139,112898.0
2016-06-13 15:00:00,23.24,23.26,23.06,23.09,280605.0,22.8139,22.8336,22.6372,22.6667,280605.0
2016-06-13 15:30:00,23.08,23.1,22.99,23.01,365910.0,22.6569,22.6765,22.5685,22.5881,365910.0
2016-06-14 09:30:00,22.91,23.06,22.83,23.03,120228.0,22.49,22.6372,22.4114,22.6078,120228.0
2016-06-14 10:00:00,23.03,23.05,22.91,22.95,105693.0,22.6078,22.6274,22.49,22.5292,105693.0
2016-06-14 10:30:00,22.95,22.96,22.76,22.78,87645.0,22.5292,22.5391,22.3427,22.3624,87645.0
2016-06-14 11:00:00,22.78,22.81,22.71,22.73,81571.0,22.3624,22.3918,22.2936,22.3133,81571.0
2016-06-14 11:30:00,22.74,22.83,22.73,22.79,67919.0,22.3231,22.4114,22.3133,22.3722,67919.0
2016-06-14 12:00:00,22.8,22.91,22.79,22.9,39261.0,22.382,22.49,22.3722,22.4802,39261.0
2016-06-14 12:30:00,22.91,22.91,22.84,22.85,50210.0,22.49,22.49,22.4213,22.4311,50210.0
2016-06-14 13:00:00,22.85,22.9,22.82,22.85,45656.0,22.4311,22.4802,22.4016,22.4311,45656.0
2016-06-14 13:30:00,22.84,22.9,22.83,22.84,49625.0,22.4213,22.4802,22.4114,22.4213,49625.0
2016-06-14 14:00:00,22.85,22.87,22.82,22.86,233835.0,22.4311,22.4507,22.4016,22.4409,233835.0
2016-06-14 14:30:00,22.85,22.85,22.74,22.76,257579.0,22.4311,22.4311,22.3231,22.3427,257579.0
2016-06-14 15:00:00,22.76,22.93,22.73,22.93,222896.0,22.3427,22.5096,22.3133,22.5096,222896.0
2016-06-14 15:30:00,22.92,22.96,22.9,22.95,308392.0,22.4998,22.5391,22.4802,22.5292,308392.0
2016-06-15 09:30:00,23.01,23.12,22.76,22.85,167554.0,22.5881,22.6961,22.3427,22.4311,167554.0
2016-06-15 10:00:00,22.85,23.14,22.85,23.13,218423.0,22.4311,22.7158,22.4311,22.7059,218423.0
2016-06-15 10:30:00,23.13,23.35,23.13,23.35,192010.0,22.7059,22.9219,22.7059,22.9219,192010.0
2016-06-15 11:00:00,23.35,23.43,23.32,23.37,145344.0,22.9219,23.0004,22.8925,22.9415,145344.0
2016-06-15 11:30:00,23.37,23.37,23.21,23.3,146842.0,22.9415,22.9415,22.7845,22.8728,146842.0
2016-06-15 12:00:00,23.3,23.33,23.28,23.3,66658.0,22.8728,22.9023,22.8532,22.8728,66658.0
2016-06-15 12:30:00,23.29,23.33,23.24,23.24,65837.0,22.863,22.9023,22.8139,22.8139,65837.0
2016-06-15 13:00:00,23.25,23.27,23.21,23.22,86343.0,22.8237,22.8434,22.7845,22.7943,86343.0
2016-06-15 13:30:00,23.22,23.23,23.19,23.19,49263.0,22.7943,22.8041,22.7648,22.7648,49263.0
2016-06-15 14:00:00,23.2,23.24,23.09,23.13,153437.0,22.7747,22.8139,22.6667,22.7059,153437.0
2016-06-15 14:30:00,23.12,23.18,23.07,23.16,122984.0,22.6961,22.755,22.647,22.7354,122984.0
2016-06-15 15:00:00,23.15,23.22,23.15,23.2,113032.0,22.7256,22.7943,22.7256,22.7747,113032.0
2016-06-15 15:30:00,23.2,23.22,23.04,23.06,508122.0,22.7747,22.7943,22.6176,22.6372,508122.0
2016-06-16 09:30:00,22.87,22.94,22.71,22.73,207209.0,22.4507,22.5194,22.2936,22.3133,207209.0
2016-06-16 10:00:00,22.74,22.87,22.7,22.83,194953.0,22.3231,22.4507,22.2838,22.4114,194953.0
2016-06-16 10:30:00,22.82,22.83,22.72,22.83,93939.0,22.4016,22.4114,22.3035,22.4114,93939.0
2016-06-16 11:00:00,22.84,22.96,22.8,22.95,108506.0,22.4213,22.5391,22.382,22.5292,108506.0
2016-06-16 11:30:00,22.95,22.97,22.81,22.84,121793.0,22.5292,22.5489,22.3918,22.4213,121793.0
2016-06-16 12:00:00,22.85,22.92,22.84,22.9,93995.0,22.4311,22.4998,22.4213,22.4802,93995.0
2016-06-16 12:30:00,22.9,23.01,22.85,22.95,88396.0,22.4802,22.5881,22.4311,22.5292,88396.0
2016-06-16 13:00:00,22.96,23.04,22.96,23.01,85976.0,22.5391,22.6176,22.5391,22.5881,85976.0
2016-06-16 13:30:00,23.02,23.04,22.92,22.93,106414.0,22.598,22.6176,22.4998,22.5096,106414.0
2016-06-16 14:00:00,22.93,23.09,22.93,23.01,77191.0,22.5096,22.6667,22.5096,22.5881,77191.0
2016-06-16 14:30:00,23.01,23.1,23.0,23.06,72829.0,22.5881,22.6765,22.5783,22.6372,72829.0
2016-06-16 15:00:00,23.07,23.12,23.04,23.1,125412.0,22.647,22.6961,22.6176,22.6765,125412.0
2016-06-16 15:30:00,23.11,23.14,23.07,23.09,270409.0,22.6863,22.7158,22.647,22.6667,270409.0
2016-06-17 09:30:00,23.16,23.41,23.08,23.37,231765.0,22.7354,22.9808,22.6569,22.9415,231765.0
2016-06-17 10:00:00,23.36,23.4,23.29,23.3,92950.0,22.9317,22.971,22.863,22.8728,92950.0
2016-06-17 10:30:00,23.29,23.35,23.24,23.25,90583.0,22.863,22.9219,22.8139,22.8237,90583.0
2016-06-17 11:00:00,23.25,23.26,23.14,23.14,94060.0,22.8237,22.8336,22.7158,22.7158,94060.0
2016-06-17 11:30:00,23.13,23.21,23.1,23.11,222877.0,22.7059,22.7845,22.6765,22.6863,222877.0
2016-06-17 12:00:00,23.11,23.22,23.06,23.19,326608.0,22.6863,22.7943,22.6372,22.7648,326608.0
2016-06-17 12:30:00,23.18,23.19,23.09,23.1,78908.0,22.755,22.7648,22.6667,22.6765,78908.0
2016-06-17 13:00:00,23.11,23.13,23.06,23.11,104117.0,22.6863,22.7059,22.6372,22.6863,104117.0
2016-06-17 13:30:00,23.11,23.15,23.06,23.08,407113.0,22.6863,22.7256,22.6372,22.6569,407113.0
2016-06-17 14:00:00,23.08,23.16,23.04,23.16,112071.0,22.6569,22.7354,22.6176,22.7354,112071.0
2016-06-17 14:30:00,23.15,23.24,23.15,23.2,163614.0,22.7256,22.8139,22.7256,22.7747,163614.0
2016-06-17 15:00:00,23.2,23.23,23.15,23.22,123361.0,22.7747,22.8041,22.7256,22.7943,123361.0
2016-06-17 15:30:00,23.22,23.28,23.21,23.21,363939.0,22.7943,22.8532,22.7845,22.7845,363939.0
2016-06-20 09:30:00,23.58,23.69,23.56,23.68,120867.0,23.1477,23.2557,23.1281,23.2459,120867.0
2016-06-20 10:00:00,23.69,23.76,23.66,23.72,93651.0,23.2557,23.3244,23.2262,23.2851,93651.0
2016-06-20 10:30:00,23.72,23.73,23.64,23.68,37951.0,23.2851,23.2949,23.2066,23.2459,37951.0
2016-06-20 11:00:00,23.67,23.7,23.58,23.58,69358.0,23.236,23.2655,23.1477,23.1477,69358.0
2016-06-20 11:30:00,23.58,23.58,23.49,23.54,34194.0,23.1477,23.1477,23.0593,23.1084,34194.0
2016-06-20 12:00:00,23.55,23.59,23.53,23.57,54933.0,23.1182,23.1575,23.0986,23.1379,54933.0
2016-06-20 12:30:00,23.58,23.59,23.54,23.55,27331.0,23.1477,23.1575,23.1084,23.1182,27331.0
2016-06-20 13:00:00,23.55,23.58,23.5,23.5,76231.0,23.1182,23.1477,23.0692,23.0692,76231.0
2016-06-20 13:30:00,23.51,23.58,23.5,23.56,42076.0,23.079,23.1477,23.0692,23.1281,42076.0
2016-06-20 14:00:00,23.57,23.57,23.52,23.54,54691.0,23.1379,23.1379,23.0888,23.1084,54691.0
2016-06-20 14:30:00,23.53,23.59,23.52,23.59,46121.0,23.0986,23.1575,23.0888,23.1575,46121.0
2016-06-20 15:00:00,23.59,23.59,23.5,23.5,60905.0,23.1575,23.1575,23.0692,23.0692,60905.0
2016-06-20 15:30:00,23.49,23.5,23.43,23.43,177266.0,23.0593,23.0692,23.0004,23.0004,177266.0
2016-06-21 09:30:00,23.43,23.43,23.18,23.39,142078.0,23.0004,23.0004,22.755,22.9612,142078.0
2016-06-21 10:00:00,23.39,23.41,23.27,23.3,152041.0,22.9612,22.9808,22.8434,22.8728,152041.0
2016-06-21 10:30:00,23.3,23.43,23.29,23.39,141816.0,22.8728,23.0004,22.863,22.9612,141816.0
2016-06-21 11:00:00,23.39,23.6,23.38,23.57,91817.0,22.9612,23.1673,22.9514,23.1379,91817.0
2016-06-21 11:30:00,23.57,23.57,23.44,23.47,62505.0,23.1379,23.1379,23.0103,23.0397,62505.0
2016-06-21 12:00:00,23.47,23.52,23.46,23.52,78176.0,23.0397,23.0888,23.0299,23.0888,78176.0
2016-06-21 12:30:00,23.52,23.52,23.47,23.48,34626.0,23.0888,23.0888,23.0397,23.0495,34626.0
2016-06-21 13:00:00,23.48,23.5,23.44,23.46,48100.0,23.0495,23.0692,23.0103,23.0299,48100.0
2016-06-21 13:30:00,23.45,23.5,23.44,23.49,34737.0,23.0201,23.0692,23.0103,23.0593,34737.0
2016-06-21 14:00:00,23.49,23.53,23.47,23.53,39047.0,23.0593,23.0986,23.0397,23.0986,39047.0
2016-06-21 14:30:00,23.52,23.61,23.52,23.58,61502.0,23.0888,23.1771,23.0888,23.1477,61502.0
2016-06-21 15:00:00,23.57,23.61,23.55,23.6,66673.0,23.1379,23.1771,23.1182,23.1673,66673.0
2016-06-21 15:30:00,23.6,23.6,23.5,23.5,223047.0,23.1673,23.1673,23.0692,23.0692,223047.0
2016-06-22 09:30:00,23.59,23.84,23.59,23.75,164516.0,23.1575,23.4029,23.1575,23.3146,164516.0
2016-06-22 10:00:00,23.75,23.81,23.71,23.78,120521.0,23.3146,23.3735,23.2753,23.344,120521.0
2016-06-22 10:30:00,23.78,23.78,23.66,23.68,114654.0,23.344,23.344,23.2262,23.2459,114654.0
2016-06-22 11:00:00,23.69,23.69,23.63,23.68,83113.0,23.2557,23.2557,23.1968,23.2459,83113.0
2016-06-22 11:30:00,23.68,23.68,23.58,23.61,97513.0,23.2459,23.2459,23.1477,23.1771,97513.0
2016-06-22 12:00:00,23.6,23.64,23.54,23.57,133044.0,23.1673,23.2066,23.1084,23.1379,133044.0
2016-06-22 12:30:00,23.57,23.61,23.55,23.57,105240.0,23.1379,23.1771,23.1182,23.1379,105240.0
2016-06-22 13:00:00,23.57,23.59,23.51,23.58,112421.0,23.1379,23.1575,23.079,23.1477,112421.0
2016-06-22 13:30:00,23.59,23.61,23.58,23.6,55420.0,23.1575,23.1771,23.1477,23.1673,55420.0
2016-06-22 14:00:00,23.59,23.65,23.58,23.64,78110.0,23.1575,23.2164,23.1477,23.2066,78110.0
2016-06-22 14:30:00,23.63,23.65,23.59,23.65,75351.0,23.1968,23.2164,23.1575,23.2164,75351.0
2016-06-22 15:00:00,23.64,23.67,23.58,23.6,102445.0,23.2066,23.236,23.1477,23.1673,102445.0
2016-06-22 15:30:00,23.6,23.63,23.55,23.57,230724.0,23.1673,23.1968,23.1182,23.1379,230724.0
2016-06-23 09:30:00,23.79,24.13,23.77,24.01,254276.0,23.3538,23.6876,23.3342,23.5698,254276.0
2016-06-23 10:00:00,24.02,24.05,24.0,24.04,82582.0,23.5796,23.6091,23.56,23.5993,82582.0
2016-06-23 10:30:00,24.04,24.04,23.89,23.89,132224.0,23.5993,23.5993,23.452,23.452,132224.0
2016-06-23 11:00:00,23.89,24.01,23.87,24.01,132976.0,23.452,23.5698,23.4324,23.5698,132976.0
2016-06-23 11:30:00,24.01,24.1,24.0,24.08,78798.0,23.5698,23.6582,23.56,23.6385,78798.0
2016-06-23 12:00:00,24.08,24.13,24.06,24.07,71496.0,23.6385,23.6876,23.6189,23.6287,71496.0
2016-06-23 12:30:00,24.08,24.09,24.01,24.02,79239.0,23.6385,23.6483,23.5698,23.5796,79239.0
2016-06-23 13:00:00,24.02,24.02,23.97,24.0,41083.0,23.5796,23.5796,23.5305,23.56,41083.0
2016-06-23 13:30:00,24.01,24.01,23.91,23.93,59903.0,23.5698,23.5698,23.4716,23.4913,59903.0
2016-06-23 14:00:00,23.93,23.96,23.92,23.95,93734.0,23.4913,23.5207,23.4815,23.5109,93734.0
2016-06-23 14:30:00,23.94,23.97,23.92,23.96,84212.0,23.5011,23.5305,23.4815,23.5207,84212.0
2016-06-23 15:00:00,23.96,24.01,23.95,24.0,109469.0,23.5207,23.5698,23.5109,23.56,109469.0
2016-06-23 15:30:00,24.0,24.11,23.98,24.11,313175.0,23.56,23.668,23.5404,23.668,313175.0
2016-06-24 09:30:00,23.23,23.37,23.17,23.28,225224.0,22.8041,22.9415,22.7452,22.8532,225224.0
2016-06-24 10:00:00,23.28,23.42,23.15,23.26,173552.0,22.8532,22.9906,22.7256,22.8336,173552.0
2016-06-24 10:30:00,23.26,23.31,23.22,23.22,176155.0,22.8336,22.8826,22.7943,22.7943,176155.0
2016-06-24 11:00:00,23.22,23.25,23.16,23.25,195089.0,22.7943,22.8237,22.7354,22.8237,195089.0
2016-06-24 11:30:00,23.25,23.28,23.19,23.24,82659.0,22.8237,22.8532,22.7648,22.8139,82659.0
2016-06-24 12:00:00,23.24,23.25,23.14,23.2,75351.0,22.8139,22.8237,22.7158,22.7747,75351.0
2016-06-24 12:30:00,23.2,23.26,23.18,23.21,239528.0,22.7747,22.8336,22.755,22.7845,239528.0
2016-06-24 13:00:00,23.2,23.24,23.16,23.23,127289.0,22.7747,22.8139,22.7354,22.8041,127289.0
2016-06-24 13:30:00,23.22,23.25,23.17,23.23,102511.0,22.7943,22.8237,22.7452,22.8041,102511.0
2016-06-24 14:00:00,23.23,23.24,23.16,23.18,153164.0,22.8041,22.8139,22.7354,22.755,153164.0
2016-06-24 14:30:00,23.18,23.23,23.13,23.23,177385.0,22.755,22.8041,22.7059,22.8041,177385.0
2016-06-24 15:00:00,23.22,23.23,23.02,23.02,281762.0,22.7943,22.8041,22.598,22.598,281762.0
2016-06-24 15:30:00,23.02,23.14,22.96,22.98,1710520.0,22.598,22.7158,22.5391,22.5587,1710520.0
2016-06-27 09:30:00,22.67,22.72,22.29,22.31,197817.0,22.2544,22.3035,21.8813,21.901,197817.0
2016-06-27 10:00:00,22.31,22.35,21.99,22.0,297440.0,21.901,21.9402,21.5868,21.5967,297440.0
2016-06-27 10:30:00,22.01,22.01,21.78,21.79,179036.0,21.6065,21.6065,21.3807,21.3905,179036.0
2016-06-27 11:00:00,21.79,21.86,21.76,21.85,201592.0,21.3905,21.4592,21.3611,21.4494,201592.0
2016-06-27 11:30:00,21.86,22.0,21.85,21.91,157680.0,21.4592,21.5967,21.4494,21.5083,157680.0
2016-06-27 12:00:00,21.91,21.93,21.79,21.92,169986.0,21.5083,21.5279,21.3905,21.5181,169986.0
2016-06-27 12:30:00,21.92,21.96,21.86,21.95,98634.0,21.5181,21.5574,21.4592,21.5476,98634.0
2016-06-27 13:00:00,21.94,21.98,21.89,21.93,83191.0,21.5378,21.577,21.4887,21.5279,83191.0
2016-06-27 13:30:00,21.93,21.94,21.8,21.84,123669.0,21.5279,21.5378,21.4003,21.4396,123669.0
2016-06-27 14:00:00,21.83,21.86,21.76,21.83,182676.0,21.4298,21.4592,21.3611,21.4298,182676.0
2016-06-27 14:30:00,21.82,21.87,21.72,21.73,146713.0,21.42,21.469,21.3218,21.3316,146713.0
2016-06-27 15:00:00,21.74,21.79,21.67,21.71,159314.0,21.3414,21.3905,21.2727,21.312,159314.0
2016-06-27 15:30:00,21.7,21.79,21.68,21.73,465325.0,21.3022,21.3905,21.2825,21.3316,465325.0
2016-06-28 09:30:00,22.02,22.15,21.89,22.02,205578.0,21.6163,21.7439,21.4887,21.6163,205578.0
2016-06-28 10:00:00,22.01,22.05,21.77,21.78,147107.0,21.6065,21.6457,21.3709,21.3807,147107.0
2016-06-28 10:30:00,21.79,21.8,21.67,21.67,135713.0,21.3905,21.4003,21.2727,21.2727,135713.0
2016-06-28 11:00:00,21.67,21.72,21.62,21.67,136653.0,21.2727,21.3218,21.2236,21.2727,136653.0
2016-06-28 11:30:00,21.68,21.75,21.6,21.71,114266.0,21.2825,21.3512,21.204,21.312,114266.0
2016-06-28 12:00:00,21.72,21.79,21.7,21.76,96302.0,21.3218,21.3905,21.3022,21.3611,96302.0
2016-06-28 12:30:00,21.76,21.85,21.76,21.8,57203.0,21.3611,21.4494,21.3611,21.4003,57203.0
2016-06-28 13:00:00,21.8,21.81,21.7,21.71,83786.0,21.4003,21.4101,21.3022,21.312,83786.0
2016-06-28 13:30:00,21.7,21.76,21.68,21.74,82554.0,21.3022,21.3611,21.2825,21.3414,82554.0
2016-06-28 14:00:00,21.73,21.8,21.71,21.77,142465.0,21.3316,21.4003,21.312,21.3709,142465.0
2016-06-28 14:30:00,21.77,21.97,21.77,21.95,75714.0,21.3709,21.5672,21.3709,21.5476,75714.0
2016-06-28 15:00:00,21.94,21.97,21.84,21.86,137955.0,21.5378,21.5672,21.4396,21.4592,137955.0
2016-06-28 15:30:00,21.86,21.94,21.85,21.93,465628.0,21.4592,21.5378,21.4494,21.5279,465628.0
2016-06-29 09:30:00,22.2,22.27,21.96,22.11,159382.0,21.793,21.8617,21.5574,21.7046,159382.0
2016-06-29 10:00:00,22.11,22.14,22.04,22.08,239292.0,21.7046,21.7341,21.6359,21.6752,239292.0
2016-06-29 10:30:00,22.09,22.19,22.06,22.14,203127.0,21.685,21.7832,21.6556,21.7341,203127.0
2016-06-29 11:00:00,22.14,22.2,22.13,22.19,227728.0,21.7341,21.793,21.7243,21.7832,227728.0
2016-06-29 11:30:00,22.18,22.19,22.11,22.18,192269.0,21.7734,21.7832,21.7046,21.7734,192269.0
2016-06-29 12:00:00,22.18,22.29,22.17,22.28,136507.0,21.7734,21.8813,21.7635,21.8715,136507.0
2016-06-29 12:30:00,22.27,22.28,22.18,22.2,132226.0,21.8617,21.8715,21.7734,21.793,132226.0
2016-06-29 13:00:00,22.2,22.2,22.09,22.12,129927.0,21.793,21.793,21.685,21.7145,129927.0
2016-06-29 13:30:00,22.12,22.21,22.12,22.21,142498.0,21.7145,21.8028,21.7145,21.8028,142498.0
2016-06-29 14:00:00,22.21,22.33,22.19,22.33,177053.0,21.8028,21.9206,21.7832,21.9206,177053.0
2016-06-29 14:30:00,22.33,22.45,22.32,22.41,194288.0,21.9206,22.0384,21.9108,21.9991,194288.0
2016-06-29 15:00:00,22.41,22.47,22.4,22.45,186694.0,21.9991,22.058,21.9893,22.0384,186694.0
2016-06-29 15:30:00,22.45,22.47,22.43,22.45,443328.0,22.0384,22.058,22.0188,22.0384,443328.0
2016-06-30 09:30:00,22.5,22.59,22.41,22.48,98116.0,22.0875,22.1758,21.9991,22.0679,98116.0
2016-06-30 10:00:00,22.49,22.61,22.43,22.56,146337.0,22.0777,22.1955,22.0188,22.1464,146337.0
2016-06-30 10:30:00,22.57,22.79,22.56,22.78,160873.0,22.1562,22.3722,22.1464,22.3624,160873.0
2016-06-30 11:00:00,22.77,22.84,22.73,22.79,89071.0,22.3525,22.4213,22.3133,22.3722,89071.0
2016-06-30 11:30:00,22.8,22.87,22.77,22.79,85786.0,22.382,22.4507,22.3525,22.3722,85786.0
2016-06-30 12:00:00,22.79,22.92,22.79,22.89,88678.0,22.3722,22.4998,22.3722,22.4703,88678.0
2016-06-30 12:30:00,22.9,23.0,22.88,22.97,79387.0,22.4802,22.5783,22.4605,22.5489,79387.0
2016-06-30 13:00:00,22.96,22.98,22.84,22.86,79712.0,22.5391,22.5587,22.4213,22.4409,79712.0
2016-06-30 13:30:00,22.87,22.93,22.86,22.92,97672.0,22.4507,22.5096,22.4409,22.4998,97672.0
2016-06-30 14:00:00,22.92,23.01,22.91,22.98,98802.0,22.4998,22.5881,22.49,22.5587,98802.0
2016-06-30 14:30:00,22.98,23.05,22.94,23.04,108548.0,22.5587,22.6274,22.5194,22.6176,108548.0
2016-06-30 15:00:00,23.04,23.09,23.02,23.09,149670.0,22.6176,22.6667,22.598,22.6667,149670.0
2016-06-30 15:30:00,23.09,23.12,23.07,23.12,515561.0,22.6667,22.6961,22.647,22.6961,515561.0
2016-07-01 09:30:00,23.13,23.46,23.09,23.39,105219.0,22.7059,23.0299,22.6667,22.9612,105219.0
2016-07-01 10:00:00,23.39,23.54,23.39,23.54,77021.0,22.9612,23.1084,22.9612,23.1084,77021.0
2016-07-01 10:30:00,23.54,23.57,23.46,23.48,81142.0,23.1084,23.1379,23.0299,23.0495,81142.0
2016-07-01 11:00:00,23.48,23.48,23.22,23.23,83509.0,23.0495,23.0495,22.7943,22.8041,83509.0
2016-07-01 11:30:00,23.22,23.26,23.2,23.24,33288.0,22.7943,22.8336,22.7747,22.8139,33288.0
2016-07-01 12:00:00,23.23,23.25,23.08,23.12,79700.0,22.8041,22.8237,22.6569,22.6961,79700.0
2016-07-01 12:30:00,23.12,23.15,23.06,23.14,51826.0,22.6961,22.7256,22.6372,22.7158,51826.0
2016-07-01 13:00:00,23.14,23.17,23.08,23.08,55226.0,22.7158,22.7452,22.6569,22.6569,55226.0
2016-07-01 13:30:00,23.07,23.16,23.05,23.14,98841.0,22.647,22.7354,22.6274,22.7158,98841.0
2016-07-01 14:00:00,23.15,23.18,23.12,23.17,70624.0,22.7256,22.755,22.6961,22.7452,70624.0
2016-07-01 14:30:00,23.17,23.19,23.09,23.14,119785.0,22.7452,22.7648,22.6667,22.7158,119785.0
2016-07-01 15:00:00,23.14,23.22,23.13,23.18,56723.0,22.7158,22.7943,22.7059,22.755,56723.0
2016-07-01 15:30:00,23.19,23.22,23.16,23.16,208718.0,22.7648,22.7943,22.7354,22.7354,208718.0
2016-07-05 09:30:00,23.03,23.03,22.69,22.7,95528.0,22.6078,22.6078,22.274,22.2838,95528.0
2016-07-05 10:00:00,22.7,22.71,22.58,22.66,52772.0,22.2838,22.2936,22.166,22.2446,52772.0
2016-07-05 10:30:00,22.65,22.78,22.65,22.68,98291.0,22.2347,22.3624,22.2347,22.2642,98291.0
2016-07-05 11:00:00,22.68,22.75,22.64,22.71,113354.0,22.2642,22.3329,22.2249,22.2936,113354.0
2016-07-05 11:30:00,22.7,22.74,22.66,22.71,84797.0,22.2838,22.3231,22.2446,22.2936,84797.0
2016-07-05 12:00:00,22.71,22.83,22.65,22.83,84879.0,22.2936,22.4114,22.2347,22.4114,84879.0
2016-07-05 12:30:00,22.83,22.89,22.76,22.77,165875.0,22.4114,22.4703,22.3427,22.3525,165875.0
2016-07-05 13:00:00,22.77,22.85,22.75,22.76,77398.0,22.3525,22.4311,22.3329,22.3427,77398.0
2016-07-05 13:30:00,22.76,22.76,22.69,22.74,53281.0,22.3427,22.3427,22.274,22.3231,53281.0
2016-07-05 14:00:00,22.75,22.87,22.74,22.85,79495.0,22.3329,22.4507,22.3231,22.4311,79495.0
2016-07-05 14:30:00,22.84,22.94,22.82,22.89,204611.0,22.4213,22.5194,22.4016,22.4703,204611.0
2016-07-05 15:00:00,22.89,22.99,22.89,22.99,133133.0,22.4703,22.5685,22.4703,22.5685,133133.0
2016-07-05 15:30:00,22.98,23.16,22.97,23.04,407827.0,22.5587,22.7354,22.5489,22.6176,407827.0
2016-07-06 09:30:00,22.92,23.19,22.8,23.18,130104.0,22.4998,22.7648,22.382,22.755,130104.0
2016-07-06 10:00:00,23.19,23.3,23.11,23.12,224553.0,22.7648,22.8728,22.6863,22.6961,224553.0
2016-07-06 10:30:00,23.11,23.44,23.1,23.44,122213.0,22.6863,23.0103,22.6765,23.0103,122213.0
2016-07-06 11:00:00,23.44,23.49,23.38,23.38,130284.0,23.0103,23.0593,22.9514,22.9514,130284.0
2016-07-06 11:30:00,23.38,23.42,23.33,23.38,139777.0,22.9514,22.9906,22.9023,22.9514,139777.0
2016-07-06 12:00:00,23.37,23.48,23.37,23.41,90690.0,22.9415,23.0495,22.9415,22.9808,90690.0
2016-07-06 12:30:00,23.4,23.42,23.29,23.35,110158.0,22.971,22.9906,22.863,22.9219,110158.0
2016-07-06 13:00:00,23.35,23.42,23.32,23.35,146700.0,22.9219,22.9906,22.8925,22.9219,146700.0
2016-07-06 13:30:00,23.34,23.39,23.29,23.32,78937.0,22.9121,22.9612,22.863,22.8925,78937.0
2016-07-06 14:00:00,23.32,23.35,23.26,23.34,211682.0,22.8925,22.9219,22.8336,22.9121,211682.0
2016-07-06 14:30:00,23.34,23.47,23.33,23.44,114414.0,22.9121,23.0397,22.9023,23.0103,114414.0
2016-07-06 15:00:00,23.44,23.46,23.39,23.42,152718.0,23.0103,23.0299,22.9612,22.9906,152718.0
2016-07-06 15:30:00,23.41,23.5,23.38,23.46,291957.0,22.9808,23.0692,22.9514,23.0299,291957.0
2016-07-07 09:30:00,23.53,23.85,23.53,23.83,134513.0,23.0986,23.4127,23.0986,23.3931,134513.0
2016-07-07 10:00:00,23.84,23.93,23.82,23.9,168057.0,23.4029,23.4913,23.3833,23.4618,168057.0
2016-07-07 10:30:00,23.9,23.94,23.78,23.78,75947.0,23.4618,23.5011,23.344,23.344,75947.0
2016-07-07 11:00:00,23.78,23.86,23.69,23.75,211920.0,23.344,23.4226,23.2557,23.3146,211920.0
2016-07-07 11:30:00,23.74,23.76,23.65,23.73,205414.0,23.3048,23.3244,23.2164,23.2949,205414.0
2016-07-07 12:00:00,23.74,23.77,23.63,23.7,143564.0,23.3048,23.3342,23.1968,23.2655,143564.0
2016-07-07 12:30:00,23.7,23.73,23.6,23.6,123550.0,23.2655,23.2949,23.1673,23.1673,123550.0
2016-07-07 13:00:00,23.61,23.71,23.56,23.71,121818.0,23.1771,23.2753,23.1281,23.2753,121818.0
2016-07-07 13:30:00,23.71,23.74,23.66,23.72,120894.0,23.2753,23.3048,23.2262,23.2851,120894.0
2016-07-07 14:00:00,23.73,23.73,23.59,23.6,128045.0,23.2949,23.2949,23.1575,23.1673,128045.0
2016-07-07 14:30:00,23.61,23.62,23.52,23.55,116662.0,23.1771,23.187,23.0888,23.1182,116662.0
2016-07-07 15:00:00,23.54,23.66,23.53,23.64,85546.0,23.1084,23.2262,23.0986,23.2066,85546.0
2016-07-07 15:30:00,23.64,23.69,23.63,23.65,379427.0,23.2066,23.2557,23.1968,23.2164,379427.0
2016-07-08 09:30:00,23.91,24.26,23.9,24.2,160257.0,23.4716,23.8152,23.4618,23.7563,160257.0
2016-07-08 10:00:00,24.2,24.28,24.1,24.15,93530.0,23.7563,23.8349,23.6582,23.7072,93530.0
2016-07-08 10:30:00,24.14,24.33,24.14,24.32,95992.0,23.6974,23.8839,23.6974,23.8741,95992.0
2016-07-08 11:00:00,24.32,24.4,24.29,24.39,110358.0,23.8741,23.9527,23.8447,23.9428,110358.0
2016-07-08 11:30:00,24.39,24.41,24.37,24.38,138406.0,23.9428,23.9625,23.9232,23.933,138406.0
2016-07-08 12:00:00,24.38,24.41,24.37,24.39,91188.0,23.933,23.9625,23.9232,23.9428,91188.0
2016-07-08 12:30:00,24.4,24.43,24.36,24.36,57585.0,23.9527,23.9821,23.9134,23.9134,57585.0
2016-07-08 13:00:00,24.37,24.37,24.32,24.34,44729.0,23.9232,23.9232,23.8741,23.8938,44729.0
2016-07-08 13:30:00,24.34,24.37,24.33,24.36,35569.0,23.8938,23.9232,23.8839,23.9134,35569.0
2016-07-08 14:00:00,24.35,24.37,24.33,24.37,69220.0,23.9036,23.9232,23.8839,23.9232,69220.0
2016-07-08 14:30:00,24.36,24.37,24.3,24.3,156497.0,23.9134,23.9232,23.8545,23.8545,156497.0
2016-07-08 15:00:00,24.31,24.31,24.27,24.27,170071.0,23.8643,23.8643,23.825,23.825,170071.0
2016-07-08 15:30:00,24.28,24.36,24.27,24.34,349750.0,23.8349,23.9134,23.825,23.8938,349750.0
2016-07-11 09:30:00,24.49,24.82,24.48,24.66,124983.0,24.041,24.365,24.0312,24.2079,124983.0
2016-07-11 10:00:00,24.66,24.75,24.61,24.62,135138.0,24.2079,24.2962,24.1588,24.1686,135138.0
2016-07-11 10:30:00,24.62,24.8,24.62,24.79,138901.0,24.1686,24.3453,24.1686,24.3355,138901.0
2016-07-11 11:00:00,24.78,24.82,24.72,24.73,86483.0,24.3257,24.365,24.2668,24.2766,86483.0
2016-07-11 11:30:00,24.73,24.78,24.73,24.75,73022.0,24.2766,24.3257,24.2766,24.2962,73022.0
2016-07-11 12:00:00,24.75,24.75,24.72,24.75,49720.0,24.2962,24.2962,24.2668,24.2962,49720.0
2016-07-11 12:30:00,24.75,24.8,24.74,24.76,61527.0,24.2962,24.3453,24.2864,24.3061,61527.0
2016-07-11 13:00:00,24.77,24.78,24.74,24.75,79869.0,24.3159,24.3257,24.2864,24.2962,79869.0
2016-07-11 13:30:00,24.75,24.77,24.72,24.73,102189.0,24.2962,24.3159,24.2668,24.2766,102189.0
2016-07-11 14:00:00,24.73,24.76,24.71,24.74,67957.0,24.2766,24.3061,24.257,24.2864,67957.0
2016-07-11 14:30:00,24.74,24.77,24.71,24.73,161396.0,24.2864,24.3159,24.257,24.2766,161396.0
2016-07-11 15:00:00,24.73,24.76,24.72,24.72,98100.0,24.2766,24.3061,24.2668,24.2668,98100.0
2016-07-11 15:30:00,24.73,24.73,24.66,24.67,174871.0,24.2766,24.2766,24.2079,24.2177,174871.0
2016-07-12 09:30:00,24.9,25.09,24.86,25.09,312331.0,24.4435,24.63,24.4042,24.63,312331.0
2016-07-12 10:00:00,25.07,25.08,24.99,25.06,195837.0,24.6104,24.6202,24.5318,24.6006,195837.0
2016-07-12 10:30:00,25.06,25.12,25.03,25.11,107972.0,24.6006,24.6595,24.5711,24.6496,107972.0
2016-07-12 11:00:00,25.11,25.24,25.07,25.2,141132.0,24.6496,24.7773,24.6104,24.738,141132.0
2016-07-12 11:30:00,25.21,25.35,25.16,25.35,184631.0,24.7478,24.8852,24.6987,24.8852,184631.0
2016-07-12 12:00:00,25.34,25.41,25.33,25.39,132698.0,24.8754,24.9441,24.8656,24.9245,132698.0
2016-07-12 12:30:00,25.39,25.44,25.37,25.43,299241.0,24.9245,24.9736,24.9049,24.9638,299241.0
2016-07-12 13:00:00,25.42,25.47,25.4,25.42,127882.0,24.954,25.003,24.9343,24.954,127882.0
2016-07-12 13:30:00,25.42,25.46,25.36,25.38,113613.0,24.954,24.9932,24.8951,24.9147,113613.0
2016-07-12 14:00:00,25.38,25.41,25.36,25.37,105061.0,24.9147,24.9441,24.8951,24.9049,105061.0
2016-07-12 14:30:00,25.37,25.46,25.36,25.44,146657.0,24.9049,24.9932,24.8951,24.9736,146657.0
2016-07-12 15:00:00,25.44,25.45,25.36,25.41,123248.0,24.9736,24.9834,24.8951,24.9441,123248.0
2016-07-12 15:30:00,25.4,25.42,25.35,25.39,260698.0,24.9343,24.954,24.8852,24.9245,260698.0
2016-07-13 09:30:00,25.44,25.49,25.29,25.37,159794.0,24.9736,25.0227,24.8263,24.9049,159794.0
2016-07-13 10:00:00,25.38,25.4,25.26,25.26,244285.0,24.9147,24.9343,24.7969,24.7969,244285.0
2016-07-13 10:30:00,25.26,25.33,25.25,25.28,193093.0,24.7969,24.8656,24.7871,24.8165,193093.0
2016-07-13 11:00:00,25.27,25.34,25.14,25.15,134923.0,24.8067,24.8754,24.6791,24.6889,134923.0
2016-07-13 11:30:00,25.16,25.23,25.08,25.21,157604.0,24.6987,24.7674,24.6202,24.7478,157604.0
2016-07-13 12:00:00,25.21,25.25,25.15,25.23,111318.0,24.7478,24.7871,24.6889,24.7674,111318.0
2016-07-13 12:30:00,25.23,25.28,25.19,25.26,55300.0,24.7674,24.8165,24.7282,24.7969,55300.0
2016-07-13 13:00:00,25.27,25.34,25.24,25.28,101632.0,24.8067,24.8754,24.7773,24.8165,101632.0
2016-07-13 13:30:00,25.28,25.34,25.27,25.29,125370.0,24.8165,24.8754,24.8067,24.8263,125370.0
2016-07-13 14:00:00,25.29,25.34,25.27,25.29,136847.0,24.8263,24.8754,24.8067,24.8263,136847.0
2016-07-13 14:30:00,25.29,25.31,25.26,25.31,109261.0,24.8263,24.846,24.7969,24.846,109261.0
2016-07-13 15:00:00,25.3,25.37,25.3,25.36,127918.0,24.8362,24.9049,24.8362,24.8951,127918.0
2016-07-13 15:30:00,25.36,25.44,25.34,25.42,603056.0,24.8951,24.9736,24.8754,24.954,603056.0
2016-07-14 09:30:00,25.68,25.77,25.54,25.64,162420.0,25.2092,25.2975,25.0718,25.1699,162420.0
2016-07-14 10:00:00,25.64,25.71,25.58,25.6,131343.0,25.1699,25.2386,25.111,25.1307,131343.0
2016-07-14 10:30:00,25.6,25.63,25.49,25.52,103698.0,25.1307,25.1601,25.0227,25.0521,103698.0
2016-07-14 11:00:00,25.51,25.56,25.4,25.42,149578.0,25.0423,25.0914,24.9343,24.954,149578.0
2016-07-14 11:30:00,25.43,25.47,25.39,25.4,104797.0,24.9638,25.003,24.9245,24.9343,104797.0
2016-07-14 12:00:00,25.4,25.46,25.38,25.43,58510.0,24.9343,24.9932,24.9147,24.9638,58510.0
2016-07-14 12:30:00,25.44,25.45,25.39,25.43,151298.0,24.9736,24.9834,24.9245,24.9638,151298.0
2016-07-14 13:00:00,25.43,25.44,25.32,25.34,65384.0,24.9638,24.9736,24.8558,24.8754,65384.0
2016-07-14 13:30:00,25.34,25.42,25.34,25.41,153396.0,24.8754,24.954,24.8754,24.9441,153396.0
2016-07-14 14:00:00,25.41,25.44,25.39,25.42,69796.0,24.9441,24.9736,24.9245,24.954,69796.0
2016-07-14 14:30:00,25.42,25.45,25.4,25.44,112305.0,24.954,24.9834,24.9343,24.9736,112305.0
2016-07-14 15:00:00,25.44,25.44,25.37,25.44,213605.0,24.9736,24.9736,24.9049,24.9736,213605.0
2016-07-14 15:30:00,25.44,25.44,25.35,25.36,183645.0,24.9736,24.9736,24.8852,24.8951,183645.0
2016-07-15 09:30:00,25.46,25.57,25.28,25.41,113960.0,24.9932,25.1012,24.8165,24.9441,113960.0
2016-07-15 10:00:00,25.41,25.55,25.41,25.49,173504.0,24.9441,25.0816,24.9441,25.0227,173504.0
2016-07-15 10:30:00,25.49,25.55,25.47,25.49,63523.0,25.0227,25.0816,25.003,25.0227,63523.0
2016-07-15 11:00:00,25.49,25.49,25.39,25.42,57097.0,25.0227,25.0227,24.9245,24.954,57097.0
2016-07-15 11:30:00,25.42,25.46,25.41,25.46,42271.0,24.954,24.9932,24.9441,24.9932,42271.0
2016-07-15 12:00:00,25.46,25.52,25.45,25.49,94604.0,24.9932,25.0521,24.9834,25.0227,94604.0
2016-07-15 12:30:00,25.49,25.51,25.44,25.46,52418.0,25.0227,25.0423,24.9736,24.9932,52418.0
2016-07-15 13:00:00,25.45,25.49,25.43,25.44,60108.0,24.9834,25.0227,24.9638,24.9736,60108.0
2016-07-15 13:30:00,25.44,25.5,25.44,25.47,76337.0,24.9736,25.0325,24.9736,25.003,76337.0
2016-07-15 14:00:00,25.48,25.52,25.47,25.49,61047.0,25.0129,25.0521,25.003,25.0227,61047.0
2016-07-15 14:30:00,25.49,25.5,25.46,25.46,66899.0,25.0227,25.0325,24.9932,24.9932,66899.0
2016-07-15 15:00:00,25.46,25.48,25.45,25.48,119638.0,24.9932,25.0129,24.9834,25.0129,119638.0
2016-07-15 15:30:00,25.48,25.5,25.45,25.46,368718.0,25.0129,25.0325,24.9834,24.9932,368718.0
2016-07-18 09:30:00,25.39,25.52,25.33,25.49,217574.0,24.9245,25.0521,24.8656,25.0227,217574.0
2016-07-18 10:00:00,25.5,25.63,25.46,25.6,84830.0,25.0325,25.1601,24.9932,25.1307,84830.0
2016-07-18 10:30:00,25.61,25.72,25.61,25.72,78668.0,25.1405,25.2485,25.1405,25.2485,78668.0
2016-07-18 11:00:00,25.71,25.75,25.69,25.71,131741.0,25.2386,25.2779,25.219,25.2386,131741.0
2016-07-18 11:30:00,25.7,25.72,25.68,25.69,146961.0,25.2288,25.2485,25.2092,25.219,146961.0
2016-07-18 12:00:00,25.68,25.72,25.67,25.7,101476.0,25.2092,25.2485,25.1994,25.2288,101476.0
2016-07-18 12:30:00,25.69,25.71,25.68,25.69,77437.0,25.219,25.2386,25.2092,25.219,77437.0
2016-07-18 13:00:00,25.69,25.71,25.61,25.62,76058.0,25.219,25.2386,25.1405,25.1503,76058.0
2016-07-18 13:30:00,25.62,25.66,25.6,25.65,87446.0,25.1503,25.1896,25.1307,25.1797,87446.0
2016-07-18 14:00:00,25.65,25.73,25.65,25.72,71041.0,25.1797,25.2583,25.1797,25.2485,71041.0
2016-07-18 14:30:00,25.72,25.75,25.71,25.74,55973.0,25.2485,25.2779,25.2386,25.2681,55973.0
2016-07-18 15:00:00,25.74,25.76,25.71,25.71,108479.0,25.2681,25.2877,25.2386,25.2386,108479.0
2016-07-18 15:30:00,25.72,25.73,25.68,25.69,192804.0,25.2485,25.2583,25.2092,25.219,192804.0
2016-07-19 09:30:00,25.65,25.69,25.43,25.45,158604.0,25.1797,25.219,24.9638,24.9834,158604.0
2016-07-19 10:00:00,25.46,25.46,25.4,25.42,119271.0,24.9932,24.9932,24.9343,24.954,119271.0
2016-07-19 10:30:00,25.42,25.5,25.4,25.49,52013.0,24.954,25.0325,24.9343,25.0227,52013.0
2016-07-19 11:00:00,25.49,25.53,25.46,25.48,39600.0,25.0227,25.0619,24.9932,25.0129,39600.0
2016-07-19 11:30:00,25.49,25.53,25.44,25.44,90580.0,25.0227,25.0619,24.9736,24.9736,90580.0
2016-07-19 12:00:00,25.44,25.46,25.4,25.41,97733.0,24.9736,24.9932,24.9343,24.9441,97733.0
2016-07-19 12:30:00,25.41,25.43,25.37,25.42,47187.0,24.9441,24.9638,24.9049,24.954,47187.0
2016-07-19 13:00:00,25.42,25.44,25.37,25.4,82083.0,24.954,24.9736,24.9049,24.9343,82083.0
2016-07-19 13:30:00,25.41,25.44,25.39,25.4,29985.0,24.9441,24.9736,24.9245,24.9343,29985.0
2016-07-19 14:00:00,25.4,25.44,25.4,25.44,38352.0,24.9343,24.9736,24.9343,24.9736,38352.0
2016-07-19 14:30:00,25.43,25.47,25.41,25.43,65328.0,24.9638,25.003,24.9441,24.9638,65328.0
2016-07-19 15:00:00,25.43,25.46,25.42,25.45,76823.0,24.9638,24.9932,24.954,24.9834,76823.0
2016-07-19 15:30:00,25.44,25.47,25.44,25.47,213635.0,24.9736,25.003,24.9736,25.003,213635.0
2016-07-20 09:30:00,25.43,25.43,25.1,25.17,118869.0,24.9638,24.9638,24.6398,24.7085,118869.0
2016-07-20 10:00:00,25.17,25.38,25.15,25.33,98919.0,24.7085,24.9147,24.6889,24.8656,98919.0
2016-07-20 10:30:00,25.34,25.52,25.32,25.48,92224.0,24.8754,25.0521,24.8558,25.0129,92224.0
2016-07-20 11:00:00,25.49,25.55,25.47,25.54,85579.0,25.0227,25.0816,25.003,25.0718,85579.0
2016-07-20 11:30:00,25.54,25.54,25.47,25.49,72135.0,25.0718,25.0718,25.003,25.0227,72135.0
2016-07-20 12:00:00,25.49,25.54,25.46,25.54,141687.0,25.0227,25.0718,24.9932,25.0718,141687.0
2016-07-20 12:30:00,25.53,25.58,25.5,25.56,54407.0,25.0619,25.111,25.0325,25.0914,54407.0
2016-07-20 13:00:00,25.57,25.61,25.56,25.59,33252.0,25.1012,25.1405,25.0914,25.1208,33252.0
2016-07-20 13:30:00,25.58,25.61,25.55,25.55,51193.0,25.111,25.1405,25.0816,25.0816,51193.0
2016-07-20 14:00:00,25.55,25.6,25.52,25.53,115272.0,25.0816,25.1307,25.0521,25.0619,115272.0
2016-07-20 14:30:00,25.52,25.56,25.51,25.53,80279.0,25.0521,25.0914,25.0423,25.0619,80279.0
2016-07-20 15:00:00,25.52,25.53,25.48,25.48,79357.0,25.0521,25.0619,25.0129,25.0129,79357.0
2016-07-20 15:30:00,25.49,25.58,25.48,25.55,302199.0,25.0227,25.111,25.0129,25.0816,302199.0
2016-07-21 09:30:00,25.51,25.73,25.43,25.59,101595.0,25.0423,25.2583,24.9638,25.1208,101595.0
2016-07-21 10:00:00,25.59,25.74,25.58,25.72,118589.0,25.1208,25.2681,25.111,25.2485,118589.0
2016-07-21 10:30:00,25.72,25.75,25.69,25.71,52249.0,25.2485,25.2779,25.219,25.2386,52249.0
2016-07-21 11:00:00,25.71,25.71,25.59,25.6,71125.0,25.2386,25.2386,25.1208,25.1307,71125.0
2016-07-21 11:30:00,25.59,25.6,25.42,25.44,74821.0,25.1208,25.1307,24.954,24.9736,74821.0
2016-07-21 12:00:00,25.44,25.53,25.43,25.46,44732.0,24.9736,25.0619,24.9638,24.9932,44732.0
2016-07-21 12:30:00,25.47,25.48,25.42,25.44,25469.0,25.003,25.0129,24.954,24.9736,25469.0
2016-07-21 13:00:00,25.44,25.47,25.42,25.46,40276.0,24.9736,25.003,24.954,24.9932,40276.0
2016-07-21 13:30:00,25.46,25.47,25.42,25.43,39796.0,24.9932,25.003,24.954,24.9638,39796.0
2016-07-21 14:00:00,25.42,25.44,25.4,25.43,39199.0,24.954,24.9736,24.9343,24.9638,39199.0
2016-07-21 14:30:00,25.44,25.48,25.43,25.46,83295.0,24.9736,25.0129,24.9638,24.9932,83295.0
2016-07-21 15:00:00,25.46,25.48,25.44,25.45,99018.0,24.9932,25.0129,24.9736,24.9834,99018.0
2016-07-21 15:30:00,25.46,25.47,25.41,25.42,257211.0,24.9932,25.003,24.9441,24.954,257211.0
2016-07-22 09:30:00,25.33,25.34,25.15,25.19,96736.0,24.8656,24.8754,24.6889,24.7282,96736.0
2016-07-22 10:00:00,25.19,25.28,25.17,25.23,69951.0,24.7282,24.8165,24.7085,24.7674,69951.0
2016-07-22 10:30:00,25.23,25.31,25.22,25.28,120707.0,24.7674,24.846,24.7576,24.8165,120707.0
2016-07-22 11:00:00,25.29,25.31,25.22,25.25,49547.0,24.8263,24.846,24.7576,24.7871,49547.0
2016-07-22 11:30:00,25.24,25.27,25.21,25.23,54985.0,24.7773,24.8067,24.7478,24.7674,54985.0
2016-07-22 12:00:00,25.23,25.28,25.21,25.28,103795.0,24.7674,24.8165,24.7478,24.8165,103795.0
2016-07-22 12:30:00,25.28,25.28,25.23,25.25,44230.0,24.8165,24.8165,24.7674,24.7871,44230.0
2016-07-22 13:00:00,25.25,25.3,25.23,25.29,56609.0,24.7871,24.8362,24.7674,24.8263,56609.0
2016-07-22 13:30:00,25.3,25.33,25.26,25.32,76282.0,24.8362,24.8656,24.7969,24.8558,76282.0
2016-07-22 14:00:00,25.32,25.37,25.3,25.34,56129.0,24.8558,24.9049,24.8362,24.8754,56129.0
2016-07-22 14:30:00,25.34,25.35,25.3,25.35,55621.0,24.8754,24.8852,24.8362,24.8852,55621.0
2016-07-22 15:00:00,25.35,25.38,25.33,25.37,55309.0,24.8852,24.9147,24.8656,24.9049,55309.0
2016-07-22 15:30:00,25.37,25.42,25.37,25.39,163818.0,24.9049,24.954,24.9049,24.9245,163818.0
2016-07-25 09:30:00,25.3,25.3,25.14,25.21,90293.0,24.8362,24.8362,24.6791,24.7478,90293.0
2016-07-25 10:00:00,25.21,25.25,25.13,25.21,84064.0,24.7478,24.7871,24.6693,24.7478,84064.0
2016-07-25 10:30:00,25.2,25.37,25.19,25.36,66707.0,24.738,24.9049,24.7282,24.8951,66707.0
2016-07-25 11:00:00,25.36,25.4,25.3,25.38,58255.0,24.8951,24.9343,24.8362,24.9147,58255.0
2016-07-25 11:30:00,25.39,25.39,25.32,25.34,47154.0,24.9245,24.9245,24.8558,24.8754,47154.0
2016-07-25 12:00:00,25.34,25.37,25.33,25.37,53796.0,24.8754,24.9049,24.8656,24.9049,53796.0
2016-07-25 12:30:00,25.36,25.39,25.34,25.35,32415.0,24.8951,24.9245,24.8754,24.8852,32415.0
2016-07-25 13:00:00,25.35,25.41,25.33,25.41,61524.0,24.8852,24.9441,24.8656,24.9441,61524.0
2016-07-25 13:30:00,25.41,25.46,25.39,25.46,33338.0,24.9441,24.9932,24.9245,24.9932,33338.0
2016-07-25 14:00:00,25.45,25.47,25.4,25.42,47439.0,24.9834,25.003,24.9343,24.954,47439.0
2016-07-25 14:30:00,25.42,25.44,25.41,25.42,32090.0,24.954,24.9736,24.9441,24.954,32090.0
2016-07-25 15:00:00,25.42,25.42,25.38,25.4,60625.0,24.954,24.954,24.9147,24.9343,60625.0
2016-07-25 15:30:00,25.4,25.42,25.39,25.42,172477.0,24.9343,24.954,24.9245,24.954,172477.0
2016-07-26 09:30:00,25.47,25.74,25.28,25.62,115275.0,25.003,25.2681,24.8165,25.1503,115275.0
2016-07-26 10:00:00,25.61,25.68,25.59,25.65,91789.0,25.1405,25.2092,25.1208,25.1797,91789.0
2016-07-26 10:30:00,25.65,25.67,25.54,25.55,99098.0,25.1797,25.1994,25.0718,25.0816,99098.0
2016-07-26 11:00:00,25.54,25.67,25.53,25.66,174558.0,25.0718,25.1994,25.0619,25.1896,174558.0
2016-07-26 11:30:00,25.66,25.71,25.62,25.69,74850.0,25.1896,25.2386,25.1503,25.219,74850.0
2016-07-26 12:00:00,25.69,25.72,25.64,25.69,53835.0,25.219,25.2485,25.1699,25.219,53835.0
2016-07-26 12:30:00,25.68,25.7,25.66,25.68,25959.0,25.2092,25.2288,25.1896,25.2092,25959.0
2016-07-26 13:00:00,25.68,25.71,25.62,25.64,65680.0,25.2092,25.2386,25.1503,25.1699,65680.0
2016-07-26 13:30:00,25.63,25.68,25.62,25.67,106105.0,25.1601,25.2092,25.1503,25.1994,106105.0
2016-07-26 14:00:00,25.67,25.71,25.62,25.68,80805.0,25.1994,25.2386,25.1503,25.2092,80805.0
2016-07-26 14:30:00,25.69,25.74,25.68,25.71,53979.0,25.219,25.2681,25.2092,25.2386,53979.0
2016-07-26 15:00:00,25.71,25.75,25.71,25.73,62749.0,25.2386,25.2779,25.2386,25.2583,62749.0
2016-07-26 15:30:00,25.73,25.78,25.7,25.75,183461.0,25.2583,25.3074,25.2288,25.2779,183461.0
2016-07-27 09:30:00,25.76,25.93,25.73,25.89,182039.0,25.2877,25.4546,25.2583,25.4153,182039.0
2016-07-27 10:00:00,25.89,25.98,25.85,25.95,102468.0,25.4153,25.5037,25.3761,25.4742,102468.0
2016-07-27 10:30:00,25.95,25.95,25.72,25.8,207908.0,25.4742,25.4742,25.2485,25.327,207908.0
2016-07-27 11:00:00,25.81,25.86,25.79,25.86,104660.0,25.3368,25.3859,25.3172,25.3859,104660.0
2016-07-27 11:30:00,25.87,25.91,25.8,25.87,82434.0,25.3957,25.435,25.327,25.3957,82434.0
2016-07-27 12:00:00,25.86,25.88,25.83,25.86,60422.0,25.3859,25.4055,25.3564,25.3859,60422.0
2016-07-27 12:30:00,25.86,25.92,25.85,25.86,63228.0,25.3859,25.4448,25.3761,25.3859,63228.0
2016-07-27 13:00:00,25.86,25.87,25.83,25.83,31391.0,25.3859,25.3957,25.3564,25.3564,31391.0
2016-07-27 13:30:00,25.83,25.88,25.82,25.87,42915.0,25.3564,25.4055,25.3466,25.3957,42915.0
2016-07-27 14:00:00,25.86,25.88,25.74,25.82,101878.0,25.3859,25.4055,25.2681,25.3466,101878.0
2016-07-27 14:30:00,25.82,25.91,25.81,25.89,75406.0,25.3466,25.435,25.3368,25.4153,75406.0
2016-07-27 15:00:00,25.9,25.96,25.89,25.92,89385.0,25.4252,25.4841,25.4153,25.4448,89385.0
2016-07-27 15:30:00,25.92,25.92,25.83,25.85,232888.0,25.4448,25.4448,25.3564,25.3761,232888.0
2016-07-28 09:30:00,25.78,25.92,25.63,25.82,71057.0,25.3074,25.4448,25.1601,25.3466,71057.0
2016-07-28 10:00:00,25.82,25.83,25.68,25.68,61740.0,25.3466,25.3564,25.2092,25.2092,61740.0
2016-07-28 10:30:00,25.69,25.69,25.52,25.52,140711.0,25.219,25.219,25.0521,25.0521,140711.0
2016-07-28 11:00:00,25.52,25.63,25.52,25.63,74374.0,25.0521,25.1601,25.0521,25.1601,74374.0
2016-07-28 11:30:00,25.63,25.65,25.6,25.65,42892.0,25.1601,25.1797,25.1307,25.1797,42892.0
2016-07-28 12:00:00,25.64,25.65,25.51,25.54,79578.0,25.1699,25.1797,25.0423,25.0718,79578.0
2016-07-28 12:30:00,25.54,25.57,25.49,25.55,46008.0,25.0718,25.1012,25.0227,25.0816,46008.0
2016-07-28 13:00:00,25.56,25.59,25.54,25.56,40046.0,25.0914,25.1208,25.0718,25.0914,40046.0
2016-07-28 13:30:00,25.56,25.6,25.56,25.6,50084.0,25.0914,25.1307,25.0914,25.1307,50084.0
2016-07-28 14:00:00,25.6,25.63,25.57,25.58,71890.0,25.1307,25.1601,25.1012,25.111,71890.0
2016-07-28 14:30:00,25.57,25.65,25.57,25.59,66332.0,25.1012,25.1797,25.1012,25.1208,66332.0
2016-07-28 15:00:00,25.6,25.63,25.59,25.6,97015.0,25.1307,25.1601,25.1208,25.1307,97015.0
2016-07-28 15:30:00,25.61,25.64,25.57,25.57,177136.0,25.1405,25.1699,25.1012,25.1012,177136.0
2016-07-29 09:30:00,25.57,25.63,25.26,25.29,82109.0,25.1012,25.1601,24.7969,24.8263,82109.0
2016-07-29 10:00:00,25.29,25.37,25.26,25.37,61948.0,24.8263,24.9049,24.7969,24.9049,61948.0
2016-07-29 10:30:00,25.37,25.58,25.36,25.56,64157.0,24.9049,25.111,24.8951,25.0914,64157.0
2016-07-29 11:00:00,25.57,25.73,25.56,25.68,160192.0,25.1012,25.2583,25.0914,25.2092,160192.0
2016-07-29 11:30:00,25.68,25.71,25.62,25.63,45018.0,25.2092,25.2386,25.1503,25.1601,45018.0
2016-07-29 12:00:00,25.64,25.69,25.62,25.63,48959.0,25.1699,25.219,25.1503,25.1601,48959.0
2016-07-29 12:30:00,25.63,25.65,25.56,25.57,27898.0,25.1601,25.1797,25.0914,25.1012,27898.0
2016-07-29 13:00:00,25.57,25.62,25.56,25.62,43445.0,25.1012,25.1503,25.0914,25.1503,43445.0
2016-07-29 13:30:00,25.62,25.65,25.6,25.64,22184.0,25.1503,25.1797,25.1307,25.1699,22184.0
2016-07-29 14:00:00,25.63,25.64,25.6,25.64,31973.0,25.1601,25.1699,25.1307,25.1699,31973.0
2016-07-29 14:30:00,25.64,25.65,25.59,25.64,37079.0,25.1699,25.1797,25.1208,25.1699,37079.0
2016-07-29 15:00:00,25.64,25.67,25.61,25.64,53701.0,25.1699,25.1994,25.1405,25.1699,53701.0
2016-07-29 15:30:00,25.64,25.64,25.59,25.6,231263.0,25.1699,25.1699,25.1208,25.1307,231263.0
2016-08-01 09:30:00,25.59,25.6,25.32,25.48,106536.0,25.1208,25.1307,24.8558,25.0129,106536.0
2016-08-01 10:00:00,25.48,25.72,25.46,25.69,132092.0,25.0129,25.2485,24.9932,25.219,132092.0
2016-08-01 10:30:00,25.69,25.73,25.59,25.72,93186.0,25.219,25.2583,25.1208,25.2485,93186.0
2016-08-01 11:00:00,25.71,25.79,25.65,25.66,108419.0,25.2386,25.3172,25.1797,25.1896,108419.0
2016-08-01 11:30:00,25.66,25.71,25.61,25.62,100649.0,25.1896,25.2386,25.1405,25.1503,100649.0
2016-08-01 12:00:00,25.62,25.63,25.5,25.54,54377.0,25.1503,25.1601,25.0325,25.0718,54377.0
2016-08-01 12:30:00,25.54,25.56,25.51,25.51,53659.0,25.0718,25.0914,25.0423,25.0423,53659.0
2016-08-01 13:00:00,25.52,25.58,25.49,25.55,42002.0,25.0521,25.111,25.0227,25.0816,42002.0
2016-08-01 13:30:00,25.55,25.57,25.41,25.49,261917.0,25.0816,25.1012,24.9441,25.0227,261917.0
2016-08-01 14:00:00,25.49,25.51,25.4,25.42,115698.0,25.0227,25.0423,24.9343,24.954,115698.0
2016-08-01 14:30:00,25.41,25.41,25.38,25.39,84322.0,24.9441,24.9441,24.9147,24.9245,84322.0
2016-08-01 15:00:00,25.39,25.39,25.31,25.31,149997.0,24.9245,24.9245,24.846,24.846,149997.0
2016-08-01 15:30:00,25.31,25.4,25.3,25.4,396145.0,24.846,24.9343,24.8362,24.9343,396145.0
2016-08-02 09:30:00,25.36,25.46,25.19,25.31,143976.0,24.8951,24.9932,24.7282,24.846,143976.0
2016-08-02 10:00:00,25.31,25.43,25.28,25.43,160863.0,24.846,24.9638,24.8165,24.9638,160863.0
2016-08-02 10:30:00,25.43,25.43,25.12,25.13,408634.0,24.9638,24.9638,24.6595,24.6693,408634.0
2016-08-02 11:00:00,25.14,25.14,25.0,25.08,193176.0,24.6791,24.6791,24.5417,24.6202,193176.0
2016-08-02 11:30:00,25.08,25.08,24.92,24.92,190654.0,24.6202,24.6202,24.4631,24.4631,190654.0
2016-08-02 12:00:00,24.92,25.12,24.92,25.11,113801.0,24.4631,24.6595,24.4631,24.6496,113801.0
2016-08-02 12:30:00,25.1,25.11,25.0,25.0,91131.0,24.6398,24.6496,24.5417,24.5417,91131.0
2016-08-02 13:00:00,25.01,25.01,24.95,24.98,81251.0,24.5515,24.5515,24.4926,24.522,81251.0
2016-08-02 13:30:00,24.97,25.05,24.96,25.01,97197.0,24.5122,24.5907,24.5024,24.5515,97197.0
2016-08-02 14:00:00,25.01,25.18,25.0,25.15,138650.0,24.5515,24.7184,24.5417,24.6889,138650.0
2016-08-02 14:30:00,25.14,25.18,25.07,25.17,438175.0,24.6791,24.7184,24.6104,24.7085,438175.0
2016-08-02 15:00:00,25.17,25.19,25.12,25.15,193676.0,24.7085,24.7282,24.6595,24.6889,193676.0
2016-08-02 15:30:00,25.15,25.21,25.13,25.19,417404.0,24.6889,24.7478,24.6693,24.7282,417404.0
2016-08-03 09:30:00,25.16,25.39,25.03,25.04,143494.0,24.6987,24.9245,24.5711,24.5809,143494.0
2016-08-03 10:00:00,25.04,25.26,25.02,25.23,166745.0,24.5809,24.7969,24.5613,24.7674,166745.0
2016-08-03 10:30:00,25.22,25.31,25.15,25.26,169560.0,24.7576,24.846,24.6889,24.7969,169560.0
2016-08-03 11:00:00,25.25,25.44,25.21,25.44,139416.0,24.7871,24.9736,24.7478,24.9736,139416.0
2016-08-03 11:30:00,25.44,25.45,25.36,25.45,73349.0,24.9736,24.9834,24.8951,24.9834,73349.0
2016-08-03 12:00:00,25.45,25.46,25.41,25.45,70971.0,24.9834,24.9932,24.9441,24.9834,70971.0
2016-08-03 12:30:00,25.45,25.45,25.38,25.4,89459.0,24.9834,24.9834,24.9147,24.9343,89459.0
2016-08-03 13:00:00,25.4,25.42,25.38,25.41,71376.0,24.9343,24.954,24.9147,24.9441,71376.0
2016-08-03 13:30:00,25.41,25.41,25.33,25.38,75424.0,24.9441,24.9441,24.8656,24.9147,75424.0
2016-08-03 14:00:00,25.38,25.42,25.33,25.34,101782.0,24.9147,24.954,24.8656,24.8754,101782.0
2016-08-03 14:30:00,25.33,25.37,25.31,25.36,98815.0,24.8656,24.9049,24.846,24.8951,98815.0
2016-08-03 15:00:00,25.36,25.39,25.33,25.39,155336.0,24.8951,24.9245,24.8656,24.9245,155336.0
2016-08-03 15:30:00,25.38,25.42,25.34,25.42,544951.0,24.9147,24.954,24.8754,24.954,544951.0
2016-08-04 09:30:00,24.42,24.61,23.29,23.31,886774.0,23.9723,24.1588,22.863,22.8826,886774.0
2016-08-04 10:00:00,23.3,23.59,23.24,23.46,905445.0,22.8728,23.1575,22.8139,23.0299,905445.0
2016-08-04 10:30:00,23.47,23.48,23.22,23.45,631171.0,23.0397,23.0495,22.7943,23.0201,631171.0
2016-08-04 11:00:00,23.45,23.54,23.36,23.39,387108.0,23.0201,23.1084,22.9317,22.9612,387108.0
2016-08-04 11:30:00,23.39,23.58,23.3,23.55,329851.0,22.9612,23.1477,22.8728,23.1182,329851.0
2016-08-04 12:00:00,23.55,23.55,23.42,23.45,365034.0,23.1182,23.1182,22.9906,23.0201,365034.0
2016-08-04 12:30:00,23.45,23.48,23.33,23.4,285063.0,23.0201,23.0495,22.9023,22.971,285063.0
2016-08-04 13:00:00,23.39,23.39,23.29,23.32,175810.0,22.9612,22.9612,22.863,22.8925,175810.0
2016-08-04 13:30:00,23.31,23.31,23.26,23.29,90946.0,22.8826,22.8826,22.8336,22.863,90946.0
2016-08-04 14:00:00,23.29,23.53,23.27,23.53,183208.0,22.863,23.0986,22.8434,23.0986,183208.0
2016-08-04 14:30:00,23.53,23.6,23.49,23.59,214189.0,23.0986,23.1673,23.0593,23.1575,214189.0
2016-08-04 15:00:00,23.59,23.59,23.52,23.55,189278.0,23.1575,23.1575,23.0888,23.1182,189278.0
2016-08-04 15:30:00,23.55,23.56,23.45,23.46,827646.0,23.1182,23.1281,23.0201,23.0299,827646.0
2016-08-05 09:30:00,23.6,24.72,23.6,24.65,611317.0,23.1673,24.2668,23.1673,24.1981,611317.0
2016-08-05 10:00:00,24.66,24.66,24.37,24.39,419587.0,24.2079,24.2079,23.9232,23.9428,419587.0
2016-08-05 10:30:00,24.4,24.55,24.35,24.54,249882.0,23.9527,24.0999,23.9036,24.0901,249882.0
2016-08-05 11:00:00,24.53,24.79,24.48,24.79,246152.0,24.0803,24.3355,24.0312,24.3355,246152.0
2016-08-05 11:30:00,24.79,24.86,24.73,24.77,216790.0,24.3355,24.4042,24.2766,24.3159,216790.0
2016-08-05 12:00:00,24.76,24.87,24.69,24.87,152136.0,24.3061,24.414,24.2373,24.414,152136.0
2016-08-05 12:30:00,24.87,24.87,24.78,24.8,130894.0,24.414,24.414,24.3257,24.3453,130894.0
2016-08-05 13:00:00,24.8,24.86,24.79,24.86,112339.0,24.3453,24.4042,24.3355,24.4042,112339.0
2016-08-05 13:30:00,24.86,24.89,24.83,24.88,110389.0,24.4042,24.4337,24.3748,24.4239,110389.0
2016-08-05 14:00:00,24.88,24.9,24.86,24.87,112695.0,24.4239,24.4435,24.4042,24.414,112695.0
2016-08-05 14:30:00,24.87,24.9,24.85,24.89,223991.0,24.414,24.4435,24.3944,24.4337,223991.0
2016-08-05 15:00:00,24.89,24.92,24.87,24.91,234595.0,24.4337,24.4631,24.414,24.4533,234595.0
2016-08-05 15:30:00,24.91,24.91,24.82,24.86,376055.0,24.4533,24.4533,24.365,24.4042,376055.0
2016-08-08 09:30:00,24.94,25.17,24.87,25.11,180816.0,24.4828,24.7085,24.414,24.6496,180816.0
2016-08-08 10:00:00,25.11,25.12,24.87,24.89,109168.0,24.6496,24.6595,24.414,24.4337,109168.0
2016-08-08 10:30:00,24.88,24.92,24.78,24.79,115234.0,24.4239,24.4631,24.3257,24.3355,115234.0
2016-08-08 11:00:00,24.8,24.83,24.71,24.71,137156.0,24.3453,24.3748,24.257,24.257,137156.0
2016-08-08 11:30:00,24.71,24.83,24.69,24.73,78119.0,24.257,24.3748,24.2373,24.2766,78119.0
2016-08-08 12:00:00,24.74,24.74,24.61,24.62,106663.0,24.2864,24.2864,24.1588,24.1686,106663.0
2016-08-08 12:30:00,24.62,24.68,24.59,24.68,70796.0,24.1686,24.2275,24.1392,24.2275,70796.0
2016-08-08 13:00:00,24.68,24.76,24.64,24.75,59631.0,24.2275,24.3061,24.1883,24.2962,59631.0
2016-08-08 13:30:00,24.75,24.78,24.73,24.77,93482.0,24.2962,24.3257,24.2766,24.3159,93482.0
2016-08-08 14:00:00,24.76,24.78,24.69,24.7,75617.0,24.3061,24.3257,24.2373,24.2472,75617.0
2016-08-08 14:30:00,24.7,24.7,24.65,24.65,83427.0,24.2472,24.2472,24.1981,24.1981,83427.0
2016-08-08 15:00:00,24.65,24.66,24.58,24.64,156272.0,24.1981,24.2079,24.1294,24.1883,156272.0
2016-08-08 15:30:00,24.65,24.66,24.61,24.65,280229.0,24.1981,24.2079,24.1588,24.1981,280229.0
2016-08-09 09:30:00,24.71,25.08,24.71,25.01,188757.0,24.257,24.6202,24.257,24.5515,188757.0
2016-08-09 10:00:00,25.01,25.02,24.92,24.97,90600.0,24.5515,24.5613,24.4631,24.5122,90600.0
2016-08-09 10:30:00,24.98,25.01,24.93,25.0,98037.0,24.522,24.5515,24.4729,24.5417,98037.0
2016-08-09 11:00:00,25.0,25.01,24.97,24.98,138034.0,24.5417,24.5515,24.5122,24.522,138034.0
2016-08-09 11:30:00,24.98,25.04,24.98,25.03,100333.0,24.522,24.5809,24.522,24.5711,100333.0
2016-08-09 12:00:00,25.04,25.04,24.93,24.95,64839.0,24.5809,24.5809,24.4729,24.4926,64839.0
2016-08-09 12:30:00,24.95,24.95,24.87,24.89,65581.0,24.4926,24.4926,24.414,24.4337,65581.0
2016-08-09 13:00:00,24.89,24.91,24.82,24.82,63664.0,24.4337,24.4533,24.365,24.365,63664.0
2016-08-09 13:30:00,24.83,24.85,24.8,24.82,53040.0,24.3748,24.3944,24.3453,24.365,53040.0
2016-08-09 14:00:00,24.81,24.82,24.81,24.81,41881.0,24.3551,24.365,24.3551,24.3551,41881.0
2016-08-09 14:30:00,24.81,24.82,24.75,24.81,88905.0,24.3551,24.365,24.2962,24.3551,88905.0
2016-08-09 15:00:00,24.8,24.83,24.78,24.83,76295.0,24.3453,24.3748,24.3257,24.3748,76295.0
2016-08-09 15:30:00,24.83,24.84,24.79,24.79,278101.0,24.3748,24.3846,24.3355,24.3355,278101.0
2016-08-10 09:30:00,24.88,24.96,24.79,24.8,75579.0,24.4239,24.5024,24.3355,24.3453,75579.0
2016-08-10 10:00:00,24.8,24.9,24.79,24.85,81203.0,24.3453,24.4435,24.3355,24.3944,81203.0
2016-08-10 10:30:00,24.84,24.93,24.84,24.91,87187.0,24.3846,24.4729,24.3846,24.4533,87187.0
2016-08-10 11:00:00,24.91,24.99,24.8,24.81,131109.0,24.4533,24.5318,24.3453,24.3551,131109.0
2016-08-10 11:30:00,24.82,24.83,24.75,24.79,114816.0,24.365,24.3748,24.2962,24.3355,114816.0
2016-08-10 12:00:00,24.79,24.84,24.72,24.74,123407.0,24.3355,24.3846,24.2668,24.2864,123407.0
2016-08-10 12:30:00,24.73,24.77,24.71,24.77,78010.0,24.2766,24.3159,24.257,24.3159,78010.0
2016-08-10 13:00:00,24.77,24.77,24.71,24.73,69751.0,24.3159,24.3159,24.257,24.2766,69751.0
2016-08-10 13:30:00,24.73,24.74,24.71,24.72,74328.0,24.2766,24.2864,24.257,24.2668,74328.0
2016-08-10 14:00:00,24.72,24.72,24.65,24.67,121568.0,24.2668,24.2668,24.1981,24.2177,121568.0
2016-08-10 14:30:00,24.67,24.68,24.65,24.66,63252.0,24.2177,24.2275,24.1981,24.2079,63252.0
2016-08-10 15:00:00,24.66,24.7,24.64,24.7,85683.0,24.2079,24.2472,24.1883,24.2472,85683.0
2016-08-10 15:30:00,24.7,24.74,24.68,24.73,256662.0,24.2472,24.2864,24.2275,24.2766,256662.0
2016-08-11 09:30:00,24.77,25.15,24.77,24.96,327926.0,24.3159,24.6889,24.3159,24.5024,327926.0
2016-08-11 10:00:00,24.95,25.03,24.93,25.0,89247.0,24.4926,24.5711,24.4729,24.5417,89247.0
2016-08-11 10:30:00,24.99,25.15,24.98,25.14,98149.0,24.5318,24.6889,24.522,24.6791,98149.0
2016-08-11 11:00:00,25.15,25.22,25.13,25.19,150627.0,24.6889,24.7576,24.6693,24.7282,150627.0
2016-08-11 11:30:00,25.19,25.29,25.16,25.27,98356.0,24.7282,24.8263,24.6987,24.8067,98356.0
2016-08-11 12:00:00,25.27,25.28,25.19,25.2,82641.0,24.8067,24.8165,24.7282,24.738,82641.0
2016-08-11 12:30:00,25.2,25.2,25.08,25.09,116049.0,24.738,24.738,24.6202,24.63,116049.0
2016-08-11 13:00:00,25.08,25.09,25.0,25.02,46047.0,24.6202,24.63,24.5417,24.5613,46047.0
2016-08-11 13:30:00,25.02,25.03,25.0,25.01,84931.0,24.5613,24.5711,24.5417,24.5515,84931.0
2016-08-11 14:00:00,25.02,25.08,25.0,25.01,63224.0,24.5613,24.6202,24.5417,24.5515,63224.0
2016-08-11 14:30:00,25.01,25.03,24.96,24.98,97451.0,24.5515,24.5711,24.5024,24.522,97451.0
2016-08-11 15:00:00,24.98,25.02,24.96,25.0,132678.0,24.522,24.5613,24.5024,24.5417,132678.0
2016-08-11 15:30:00,24.98,25.08,24.97,25.06,464562.0,24.522,24.6202,24.5122,24.6006,464562.0
2016-08-12 09:30:00,25.09,25.25,24.98,25.04,344577.0,24.63,24.7871,24.522,24.5809,344577.0
2016-08-12 10:00:00,25.03,25.1,24.94,24.95,95777.0,24.5711,24.6398,24.4828,24.4926,95777.0
2016-08-12 10:30:00,24.95,24.99,24.89,24.93,91791.0,24.4926,24.5318,24.4337,24.4729,91791.0
2016-08-12 11:00:00,24.93,25.01,24.9,25.01,50203.0,24.4729,24.5515,24.4435,24.5515,50203.0
2016-08-12 11:30:00,25.01,25.03,24.86,24.88,66339.0,24.5515,24.5711,24.4042,24.4239,66339.0
2016-08-12 12:00:00,24.87,24.89,24.71,24.73,129457.0,24.414,24.4337,24.257,24.2766,129457.0
2016-08-12 12:30:00,24.73,24.78,24.67,24.72,95176.0,24.2766,24.3257,24.2177,24.2668,95176.0
2016-08-12 13:00:00,24.71,24.78,24.66,24.75,107721.0,24.257,24.3257,24.2079,24.2962,107721.0
2016-08-12 13:30:00,24.75,24.9,24.75,24.88,125665.0,24.2962,24.4435,24.2962,24.4239,125665.0
2016-08-12 14:00:00,24.88,24.95,24.81,24.81,110773.0,24.4239,24.4926,24.3551,24.3551,110773.0
2016-08-12 14:30:00,24.81,24.84,24.8,24.83,78389.0,24.3551,24.3846,24.3453,24.3748,78389.0
2016-08-12 15:00:00,24.83,24.9,24.82,24.88,55559.0,24.3748,24.4435,24.365,24.4239,55559.0
2016-08-12 15:30:00,24.88,24.91,24.87,24.9,164260.0,24.4239,24.4533,24.414,24.4435,164260.0
2016-08-15 09:30:00,24.93,25.1,24.89,25.1,66785.0,24.4729,24.6398,24.4337,24.6398,66785.0
2016-08-15 10:00:00,25.11,25.26,25.1,25.25,64927.0,24.6496,24.7969,24.6398,24.7871,64927.0
2016-08-15 10:30:00,25.25,25.27,25.21,25.22,68159.0,24.7871,24.8067,24.7478,24.7576,68159.0
2016-08-15 11:00:00,25.22,25.26,25.2,25.21,95473.0,24.7576,24.7969,24.738,24.7478,95473.0
2016-08-15 11:30:00,25.21,25.23,25.21,25.21,45650.0,24.7478,24.7674,24.7478,24.7478,45650.0
2016-08-15 12:00:00,25.22,25.24,25.2,25.21,27134.0,24.7576,24.7773,24.738,24.7478,27134.0
2016-08-15 12:30:00,25.21,25.23,25.19,25.23,62743.0,24.7478,24.7674,24.7282,24.7674,62743.0
2016-08-15 13:00:00,25.23,25.28,25.22,25.27,36660.0,24.7674,24.8165,24.7576,24.8067,36660.0
2016-08-15 13:30:00,25.28,25.33,25.27,25.33,73401.0,24.8165,24.8656,24.8067,24.8656,73401.0
2016-08-15 14:00:00,25.33,25.36,25.3,25.36,102233.0,24.8656,24.8951,24.8362,24.8951,102233.0
2016-08-15 14:30:00,25.36,25.42,25.33,25.41,164229.0,24.8951,24.954,24.8656,24.9441,164229.0
2016-08-15 15:00:00,25.41,25.43,25.39,25.39,99850.0,24.9441,24.9638,24.9245,24.9245,99850.0
2016-08-15 15:30:00,25.39,25.41,25.38,25.39,300002.0,24.9245,24.9441,24.9147,24.9245,300002.0
2016-08-16 09:30:00,25.33,25.47,25.28,25.44,104059.0,24.8656,25.003,24.8165,24.9736,104059.0
2016-08-16 10:00:00,25.43,25.47,25.38,25.4,126824.0,24.9638,25.003,24.9147,24.9343,126824.0
2016-08-16 10:30:00,25.4,25.41,25.34,25.36,112576.0,24.9343,24.9441,24.8754,24.8951,112576.0
2016-08-16 11:00:00,25.36,25.41,25.35,25.37,74938.0,24.8951,24.9441,24.8852,24.9049,74938.0
2016-08-16 11:30:00,25.37,25.41,25.36,25.39,81476.0,24.9049,24.9441,24.8951,24.9245,81476.0
2016-08-16 12:00:00,25.39,25.39,25.32,25.34,61234.0,24.9245,24.9245,24.8558,24.8754,61234.0
2016-08-16 12:30:00,25.33,25.43,25.32,25.39,47943.0,24.8656,24.9638,24.8558,24.9245,47943.0
2016-08-16 13:00:00,25.39,25.43,25.37,25.39,58759.0,24.9245,24.9638,24.9049,24.9245,58759.0
2016-08-16 13:30:00,25.39,25.42,25.37,25.39,67876.0,24.9245,24.954,24.9049,24.9245,67876.0
2016-08-16 14:00:00,25.39,25.42,25.38,25.41,78801.0,24.9245,24.954,24.9147,24.9441,78801.0
2016-08-16 14:30:00,25.41,25.46,25.4,25.46,92654.0,24.9441,24.9932,24.9343,24.9932,92654.0
2016-08-16 15:00:00,25.46,25.46,25.4,25.41,77106.0,24.9932,24.9932,24.9343,24.9441,77106.0
2016-08-16 15:30:00,25.41,25.42,25.38,25.39,285989.0,24.9441,24.954,24.9147,24.9245,285989.0
2016-08-17 09:30:00,25.34,25.38,25.27,25.32,76050.0,24.8754,24.9147,24.8067,24.8558,76050.0
2016-08-17 10:00:00,25.32,25.34,25.28,25.3,69152.0,24.8558,24.8754,24.8165,24.8362,69152.0
2016-08-17 10:30:00,25.31,25.33,25.24,25.25,81455.0,24.846,24.8656,24.7773,24.7871,81455.0
2016-08-17 11:00:00,25.25,25.3,25.21,25.21,54971.0,24.7871,24.8362,24.7478,24.7478,54971.0
2016-08-17 11:30:00,25.22,25.27,25.19,25.27,54462.0,24.7576,24.8067,24.7282,24.8067,54462.0
2016-08-17 12:00:00,25.28,25.35,25.26,25.34,101627.0,24.8165,24.8852,24.7969,24.8754,101627.0
2016-08-17 12:30:00,25.34,25.41,25.31,25.39,151429.0,24.8754,24.9441,24.846,24.9245,151429.0
2016-08-17 13:00:00,25.39,25.41,25.36,25.38,66861.0,24.9245,24.9441,24.8951,24.9147,66861.0
2016-08-17 13:30:00,25.38,25.41,25.37,25.39,103489.0,24.9147,24.9441,24.9049,24.9245,103489.0
2016-08-17 14:00:00,25.39,25.44,25.35,25.4,134378.0,24.9245,24.9736,24.8852,24.9343,134378.0
2016-08-17 14:30:00,25.39,25.42,25.36,25.39,125552.0,24.9245,24.954,24.8951,24.9245,125552.0
2016-08-17 15:00:00,25.39,25.42,25.34,25.41,156182.0,24.9245,24.954,24.8754,24.9441,156182.0
2016-08-17 15:30:00,25.41,25.46,25.39,25.44,350202.0,24.9441,24.9932,24.9245,24.9736,350202.0
2016-08-18 09:30:00,25.49,25.59,25.47,25.57,106443.0,25.0227,25.1208,25.003,25.1012,106443.0
2016-08-18 10:00:00,25.58,25.84,25.57,25.82,157233.0,25.111,25.3663,25.1012,25.3466,157233.0
2016-08-18 10:30:00,25.82,25.97,25.8,25.96,153286.0,25.3466,25.4939,25.327,25.4841,153286.0
2016-08-18 11:00:00,25.96,26.07,25.96,26.07,330878.0,25.4841,25.592,25.4841,25.592,330878.0
2016-08-18 11:30:00,26.06,26.12,26.01,26.12,192921.0,25.5822,25.6411,25.5331,25.6411,192921.0
2016-08-18 12:00:00,26.11,26.18,26.08,26.12,276893.0,25.6313,25.7,25.6019,25.6411,276893.0
2016-08-18 12:30:00,26.12,26.12,26.02,26.05,102735.0,25.6411,25.6411,25.543,25.5724,102735.0
2016-08-18 13:00:00,26.05,26.08,26.03,26.08,122449.0,25.5724,25.6019,25.5528,25.6019,122449.0
2016-08-18 13:30:00,26.08,26.09,26.04,26.07,143340.0,25.6019,25.6117,25.5626,25.592,143340.0
2016-08-18 14:00:00,26.07,26.12,26.05,26.07,138583.0,25.592,25.6411,25.5724,25.592,138583.0
2016-08-18 14:30:00,26.06,26.13,26.05,26.11,382518.0,25.5822,25.6509,25.5724,25.6313,382518.0
2016-08-18 15:00:00,26.1,26.13,26.07,26.13,199258.0,25.6215,25.6509,25.592,25.6509,199258.0
2016-08-18 15:30:00,26.13,26.17,26.13,26.15,1138049.0,25.6509,25.6902,25.6509,25.6706,1138049.0
2016-08-19 09:30:00,25.96,26.03,25.86,25.89,297136.0,25.4841,25.5528,25.3859,25.4153,297136.0
2016-08-19 10:00:00,25.89,26.06,25.89,26.03,138500.0,25.4153,25.5822,25.4153,25.5528,138500.0
2016-08-19 10:30:00,26.03,26.11,25.93,25.94,114513.0,25.5528,25.6313,25.4546,25.4644,114513.0
2016-08-19 11:00:00,25.94,26.01,25.9,25.99,80103.0,25.4644,25.5331,25.4252,25.5135,80103.0
2016-08-19 11:30:00,25.99,26.0,25.88,25.9,77281.0,25.5135,25.5233,25.4055,25.4252,77281.0
2016-08-19 12:00:00,25.91,26.02,25.89,26.02,104053.0,25.435,25.543,25.4153,25.543,104053.0
2016-08-19 12:30:00,26.02,26.07,25.95,25.95,235721.0,25.543,25.592,25.4742,25.4742,235721.0
2016-08-19 13:00:00,25.95,26.0,25.93,25.98,86119.0,25.4742,25.5233,25.4546,25.5037,86119.0
2016-08-19 13:30:00,25.97,25.99,25.95,25.96,87883.0,25.4939,25.5135,25.4742,25.4841,87883.0
2016-08-19 14:00:00,25.97,25.99,25.93,25.94,74807.0,25.4939,25.5135,25.4546,25.4644,74807.0
2016-08-19 14:30:00,25.94,25.97,25.92,25.96,116532.0,25.4644,25.4939,25.4448,25.4841,116532.0
2016-08-19 15:00:00,25.96,25.96,25.93,25.95,96183.0,25.4841,25.4841,25.4546,25.4742,96183.0
2016-08-19 15:30:00,25.95,25.96,25.92,25.94,382484.0,25.4742,25.4841,25.4448,25.4644,382484.0
2016-08-22 09:30:00,25.82,25.85,25.69,25.85,474055.0,25.3466,25.3761,25.219,25.3761,474055.0
2016-08-22 10:00:00,25.84,25.92,25.71,25.89,275402.0,25.3663,25.4448,25.2386,25.4153,275402.0
2016-08-22 10:30:00,25.89,25.93,25.85,25.86,94168.0,25.4153,25.4546,25.3761,25.3859,94168.0
2016-08-22 11:00:00,25.86,25.9,25.72,25.73,88978.0,25.3859,25.4252,25.2485,25.2583,88978.0
2016-08-22 11:30:00,25.73,25.79,25.72,25.77,89368.0,25.2583,25.3172,25.2485,25.2975,89368.0
2016-08-22 12:00:00,25.78,25.95,25.77,25.93,169259.0,25.3074,25.4742,25.2975,25.4546,169259.0
2016-08-22 12:30:00,25.93,25.95,25.9,25.9,46986.0,25.4546,25.4742,25.4252,25.4252,46986.0
2016-08-22 13:00:00,25.91,25.92,25.84,25.88,68585.0,25.435,25.4448,25.3663,25.4055,68585.0
2016-08-22 13:30:00,25.88,25.92,25.86,25.89,63725.0,25.4055,25.4448,25.3859,25.4153,63725.0
2016-08-22 14:00:00,25.89,25.94,25.87,25.88,78797.0,25.4153,25.4644,25.3957,25.4055,78797.0
2016-08-22 14:30:00,25.88,25.95,25.87,25.95,90262.0,25.4055,25.4742,25.3957,25.4742,90262.0
2016-08-22 15:00:00,25.95,26.02,25.92,26.01,685526.0,25.4742,25.543,25.4448,25.5331,685526.0
2016-08-22 15:30:00,26.01,26.02,25.97,26.01,535490.0,25.5331,25.543,25.4939,25.5331,535490.0
2016-08-23 09:30:00,26.1,26.21,26.02,26.2,110218.0,25.6215,25.7295,25.543,25.7197,110218.0
2016-08-23 10:00:00,26.2,26.25,26.17,26.22,117291.0,25.7197,25.7687,25.6902,25.7393,117291.0
2016-08-23 10:30:00,26.22,26.27,26.17,26.25,98398.0,25.7393,25.7884,25.6902,25.7687,98398.0
2016-08-23 11:00:00,26.25,26.25,26.17,26.18,82706.0,25.7687,25.7687,25.6902,25.7,82706.0
2016-08-23 11:30:00,26.19,26.25,26.18,26.19,70175.0,25.7098,25.7687,25.7,25.7098,70175.0
2016-08-23 12:00:00,26.19,26.23,26.17,26.21,74678.0,25.7098,25.7491,25.6902,25.7295,74678.0
2016-08-23 12:30:00,26.21,26.28,26.2,26.27,98709.0,25.7295,25.7982,25.7197,25.7884,98709.0
2016-08-23 13:00:00,26.27,26.33,26.26,26.32,76711.0,25.7884,25.8473,25.7786,25.8375,76711.0
2016-08-23 13:30:00,26.31,26.34,26.31,26.32,61957.0,25.8276,25.8571,25.8276,25.8375,61957.0
2016-08-23 14:00:00,26.32,26.35,26.3,26.35,101961.0,25.8375,25.8669,25.8178,25.8669,101961.0
2016-08-23 14:30:00,26.35,26.35,26.32,26.33,99466.0,25.8669,25.8669,25.8375,25.8473,99466.0
2016-08-23 15:00:00,26.33,26.33,26.32,26.33,66951.0,25.8473,25.8473,25.8375,25.8473,66951.0
2016-08-23 15:30:00,26.32,26.37,26.31,26.36,410483.0,25.8375,25.8865,25.8276,25.8767,410483.0
2016-08-24 09:30:00,26.32,26.49,26.14,26.48,149051.0,25.8375,26.0043,25.6608,25.9945,149051.0
2016-08-24 10:00:00,26.48,26.48,26.25,26.27,128565.0,25.9945,25.9945,25.7687,25.7884,128565.0
2016-08-24 10:30:00,26.26,26.27,26.2,26.25,108427.0,25.7786,25.7884,25.7197,25.7687,108427.0
2016-08-24 11:00:00,26.25,26.43,26.24,26.36,215863.0,25.7687,25.9454,25.7589,25.8767,215863.0
2016-08-24 11:30:00,26.36,26.38,26.33,26.37,198355.0,25.8767,25.8964,25.8473,25.8865,198355.0
2016-08-24 12:00:00,26.37,26.49,26.36,26.46,174594.0,25.8865,26.0043,25.8767,25.9749,174594.0
2016-08-24 12:30:00,26.46,26.52,26.46,26.46,152018.0,25.9749,26.0338,25.9749,25.9749,152018.0
2016-08-24 13:00:00,26.46,26.51,26.46,26.46,142331.0,25.9749,26.024,25.9749,25.9749,142331.0
2016-08-24 13:30:00,26.46,26.47,26.39,26.4,158497.0,25.9749,25.9847,25.9062,25.916,158497.0
2016-08-24 14:00:00,26.4,26.4,26.26,26.3,139319.0,25.916,25.916,25.7786,25.8178,139319.0
2016-08-24 14:30:00,26.3,26.37,26.29,26.37,118038.0,25.8178,25.8865,25.808,25.8865,118038.0
2016-08-24 15:00:00,26.37,26.37,26.21,26.24,195169.0,25.8865,25.8865,25.7295,25.7589,195169.0
2016-08-24 15:30:00,26.24,26.28,26.17,26.28,505495.0,25.7589,25.7982,25.6902,25.7982,505495.0
2016-08-25 09:30:00,26.26,26.45,26.08,26.42,141505.0,25.7786,25.9651,25.6019,25.9356,141505.0
2016-08-25 10:00:00,26.41,26.44,26.2,26.21,154685.0,25.9258,25.9553,25.7197,25.7295,154685.0
2016-08-25 10:30:00,26.21,26.22,26.08,26.12,131113.0,25.7295,25.7393,25.6019,25.6411,131113.0
2016-08-25 11:00:00,26.12,26.19,26.12,26.14,101262.0,25.6411,25.7098,25.6411,25.6608,101262.0
2016-08-25 11:30:00,26.14,26.16,26.1,26.14,48093.0,25.6608,25.6804,25.6215,25.6608,48093.0
2016-08-25 12:00:00,26.14,26.19,26.13,26.17,68677.0,25.6608,25.7098,25.6509,25.6902,68677.0
2016-08-25 12:30:00,26.17,26.22,26.17,26.2,38114.0,25.6902,25.7393,25.6902,25.7197,38114.0
2016-08-25 13:00:00,26.21,26.23,26.19,26.21,38359.0,25.7295,25.7491,25.7098,25.7295,38359.0
2016-08-25 13:30:00,26.22,26.23,26.14,26.2,63460.0,25.7393,25.7491,25.6608,25.7197,63460.0
2016-08-25 14:00:00,26.2,26.22,26.16,26.2,87440.0,25.7197,25.7393,25.6804,25.7197,87440.0
2016-08-25 14:30:00,26.2,26.24,26.19,26.21,84603.0,25.7197,25.7589,25.7098,25.7295,84603.0
2016-08-25 15:00:00,26.2,26.24,26.19,26.21,73263.0,25.7197,25.7589,25.7098,25.7295,73263.0
2016-08-25 15:30:00,26.22,26.24,26.17,26.21,270306.0,25.7393,25.7589,25.6902,25.7295,270306.0
2016-08-26 09:30:00,26.32,26.43,26.2,26.24,129054.0,25.8375,25.9454,25.7197,25.7589,129054.0
2016-08-26 10:00:00,26.22,26.39,26.14,26.37,141922.0,25.7393,25.9062,25.6608,25.8865,141922.0
2016-08-26 10:30:00,26.37,26.37,26.23,26.25,76213.0,25.8865,25.8865,25.7491,25.7687,76213.0
2016-08-26 11:00:00,26.25,26.32,26.22,26.27,86005.0,25.7687,25.8375,25.7393,25.7884,86005.0
2016-08-26 11:30:00,26.27,26.28,26.13,26.16,92579.0,25.7884,25.7982,25.6509,25.6804,92579.0
2016-08-26 12:00:00,26.16,26.16,26.02,26.09,91109.0,25.6804,25.6804,25.543,25.6117,91109.0
2016-08-26 12:30:00,26.1,26.12,26.06,26.11,61845.0,25.6215,25.6411,25.5822,25.6313,61845.0
2016-08-26 13:00:00,26.11,26.16,26.09,26.11,183897.0,25.6313,25.6804,25.6117,25.6313,183897.0
2016-08-26 13:30:00,26.11,26.12,26.01,26.03,85928.0,25.6313,25.6411,25.5331,25.5528,85928.0
2016-08-26 14:00:00,26.03,26.07,25.97,25.98,100928.0,25.5528,25.592,25.4939,25.5037,100928.0
2016-08-26 14:30:00,25.97,26.02,25.93,25.98,76642.0,25.4939,25.543,25.4546,25.5037,76642.0
2016-08-26 15:00:00,25.98,26.0,25.93,25.98,148480.0,25.5037,25.5233,25.4546,25.5037,148480.0
2016-08-26 15:30:00,25.98,26.03,25.97,26.02,331639.0,25.5037,25.5528,25.4939,25.543,331639.0
2016-08-29 09:30:00,26.01,26.13,25.99,26.11,132110.0,25.5331,25.6509,25.5135,25.6313,132110.0
2016-08-29 10:00:00,26.1,26.16,26.06,26.08,100131.0,25.6215,25.6804,25.5822,25.6019,100131.0
2016-08-29 10:30:00,26.07,26.09,26.02,26.07,85581.0,25.592,25.6117,25.543,25.592,85581.0
2016-08-29 11:00:00,26.07,26.11,26.07,26.09,70279.0,25.592,25.6313,25.592,25.6117,70279.0
2016-08-29 11:30:00,26.09,26.11,26.02,26.1,79494.0,25.6117,25.6313,25.543,25.6215,79494.0
2016-08-29 12:00:00,26.11,26.12,26.08,26.1,45297.0,25.6313,25.6411,25.6019,25.6215,45297.0
2016-08-29 12:30:00,26.1,26.17,26.1,26.17,42545.0,25.6215,25.6902,25.6215,25.6902,42545.0
2016-08-29 13:00:00,26.17,26.2,26.16,26.19,47963.0,25.6902,25.7197,25.6804,25.7098,47963.0
2016-08-29 13:30:00,26.19,26.22,26.18,26.2,32398.0,25.7098,25.7393,25.7,25.7197,32398.0
2016-08-29 14:00:00,26.21,26.23,26.17,26.19,115014.0,25.7295,25.7491,25.6902,25.7098,115014.0
2016-08-29 14:30:00,26.2,26.21,26.15,26.17,34174.0,25.7197,25.7295,25.6706,25.6902,34174.0
2016-08-29 15:00:00,26.17,26.18,26.1,26.1,44892.0,25.6902,25.7,25.6215,25.6215,44892.0
2016-08-29 15:30:00,26.11,26.14,26.1,26.13,299190.0,25.6313,25.6608,25.6215,25.6509,299190.0
2016-08-30 09:30:00,26.19,26.21,26.07,26.12,94334.0,25.7098,25.7295,25.592,25.6411,94334.0
2016-08-30 10:00:00,26.12,26.12,26.02,26.05,86044.0,25.6411,25.6411,25.543,25.5724,86044.0
2016-08-30 10:30:00,26.04,26.05,25.97,26.0,79876.0,25.5626,25.5724,25.4939,25.5233,79876.0
2016-08-30 11:00:00,25.99,26.04,25.99,26.02,62380.0,25.5135,25.5626,25.5135,25.543,62380.0
2016-08-30 11:30:00,26.02,26.06,25.98,26.05,92272.0,25.543,25.5822,25.5037,25.5724,92272.0
2016-08-30 12:00:00,26.05,26.08,26.05,26.07,54343.0,25.5724,25.6019,25.5724,25.592,54343.0
2016-08-30 12:30:00,26.06,26.07,26.04,26.06,61072.0,25.5822,25.592,25.5626,25.5822,61072.0
2016-08-30 13:00:00,26.05,26.06,26.03,26.06,39489.0,25.5724,25.5822,25.5528,25.5822,39489.0
2016-08-30 13:30:00,26.06,26.08,26.03,26.04,54404.0,25.5822,25.6019,25.5528,25.5626,54404.0
2016-08-30 14:00:00,26.04,26.04,25.95,25.97,54127.0,25.5626,25.5626,25.4742,25.4939,54127.0
2016-08-30 14:30:00,25.97,26.01,25.88,25.9,212888.0,25.4939,25.5331,25.4055,25.4252,212888.0
2016-08-30 15:00:00,25.9,25.93,25.87,25.92,72469.0,25.4252,25.4546,25.3957,25.4448,72469.0
2016-08-30 15:30:00,25.92,25.97,25.91,25.95,155156.0,25.4448,25.4939,25.435,25.4742,155156.0
2016-08-31 09:30:00,25.83,25.9,25.76,25.84,94397.0,25.3564,25.4252,25.2877,25.3663,94397.0
2016-08-31 10:00:00,25.84,25.89,25.77,25.78,81586.0,25.3663,25.4153,25.2975,25.3074,81586.0
2016-08-31 10:30:00,25.78,25.78,25.63,25.64,109889.0,25.3074,25.3074,25.1601,25.1699,109889.0
2016-08-31 11:00:00,25.65,25.71,25.59,25.71,126565.0,25.1797,25.2386,25.1208,25.2386,126565.0
2016-08-31 11:30:00,25.71,25.74,25.66,25.72,85795.0,25.2386,25.2681,25.1896,25.2485,85795.0
2016-08-31 12:00:00,25.71,25.72,25.63,25.67,62915.0,25.2386,25.2485,25.1601,25.1994,62915.0
2016-08-31 12:30:00,25.67,25.71,25.61,25.66,48526.0,25.1994,25.2386,25.1405,25.1896,48526.0
2016-08-31 13:00:00,25.66,25.67,25.58,25.6,39728.0,25.1896,25.1994,25.111,25.1307,39728.0
2016-08-31 13:30:00,25.6,25.63,25.58,25.6,85877.0,25.1307,25.1601,25.111,25.1307,85877.0
2016-08-31 14:00:00,25.6,25.75,25.6,25.75,58522.0,25.1307,25.2779,25.1307,25.2779,58522.0
2016-08-31 14:30:00,25.75,25.75,25.69,25.69,67163.0,25.2779,25.2779,25.219,25.219,67163.0
2016-08-31 15:00:00,25.69,25.78,25.68,25.77,94547.0,25.219,25.3074,25.2092,25.2975,94547.0
2016-08-31 15:30:00,25.77,25.78,25.69,25.72,323530.0,25.2975,25.3074,25.219,25.2485,323530.0
2016-09-01 09:30:00,25.67,25.74,25.57,25.57,70290.0,25.1994,25.2681,25.1012,25.1012,70290.0
2016-09-01 10:00:00,25.56,25.63,25.42,25.42,110009.0,25.0914,25.1601,24.954,24.954,110009.0
2016-09-01 10:30:00,25.41,25.41,25.22,25.3,96674.0,24.9441,24.9441,24.7576,24.8362,96674.0
2016-09-01 11:00:00,25.29,25.42,25.22,25.42,82774.0,24.8263,24.954,24.7576,24.954,82774.0
2016-09-01 11:30:00,25.41,25.45,25.36,25.41,71515.0,24.9441,24.9834,24.8951,24.9441,71515.0
2016-09-01 12:00:00,25.41,25.6,25.39,25.59,56770.0,24.9441,25.1307,24.9245,25.1208,56770.0
2016-09-01 12:30:00,25.59,25.61,25.56,25.57,60280.0,25.1208,25.1405,25.0914,25.1012,60280.0
2016-09-01 13:00:00,25.58,25.6,25.56,25.58,62241.0,25.111,25.1307,25.0914,25.111,62241.0
2016-09-01 13:30:00,25.58,25.62,25.57,25.58,155246.0,25.111,25.1503,25.1012,25.111,155246.0
2016-09-01 14:00:00,25.58,25.61,25.56,25.6,110738.0,25.111,25.1405,25.0914,25.1307,110738.0
2016-09-01 14:30:00,25.59,25.63,25.57,25.62,68287.0,25.1208,25.1601,25.1012,25.1503,68287.0
2016-09-01 15:00:00,25.63,25.69,25.57,25.67,174737.0,25.1601,25.219,25.1012,25.1994,174737.0
2016-09-01 15:30:00,25.67,25.76,25.64,25.74,288202.0,25.1994,25.2877,25.1699,25.2681,288202.0
2016-09-02 09:30:00,25.94,26.06,25.8,25.98,155295.0,25.4644,25.5822,25.327,25.5037,155295.0
2016-09-02 10:00:00,25.97,26.03,25.85,25.89,111313.0,25.4939,25.5528,25.3761,25.4153,111313.0
2016-09-02 10:30:00,25.89,25.93,25.87,25.89,176228.0,25.4153,25.4546,25.3957,25.4153,176228.0
2016-09-02 11:00:00,25.9,25.99,25.9,25.98,43284.0,25.4252,25.5135,25.4252,25.5037,43284.0
2016-09-02 11:30:00,25.98,26.12,25.96,26.12,126959.0,25.5037,25.6411,25.4841,25.6411,126959.0
2016-09-02 12:00:00,26.12,26.13,26.04,26.07,110045.0,25.6411,25.6509,25.5626,25.592,110045.0
2016-09-02 12:30:00,26.07,26.11,26.03,26.07,72215.0,25.592,25.6313,25.5528,25.592,72215.0
2016-09-02 13:00:00,26.08,26.09,26.03,26.08,100723.0,25.6019,25.6117,25.5528,25.6019,100723.0
2016-09-02 13:30:00,26.08,26.08,25.98,26.03,126668.0,25.6019,25.6019,25.5037,25.5528,126668.0
2016-09-02 14:00:00,26.03,26.09,26.03,26.07,72758.0,25.5528,25.6117,25.5528,25.592,72758.0
2016-09-02 14:30:00,26.06,26.13,26.04,26.12,112367.0,25.5822,25.6509,25.5626,25.6411,112367.0
2016-09-02 15:00:00,26.11,26.18,26.09,26.16,110569.0,25.6313,25.7,25.6117,25.6804,110569.0
2016-09-02 15:30:00,26.16,26.18,26.14,26.16,139254.0,25.6804,25.7,25.6608,25.6804,139254.0
2016-09-06 09:30:00,26.3,26.39,26.19,26.32,105065.0,25.8178,25.9062,25.7098,25.8375,105065.0
2016-09-06 10:00:00,26.31,26.34,26.2,26.27,186688.0,25.8276,25.8571,25.7197,25.7884,186688.0
2016-09-06 10:30:00,26.27,26.31,26.22,26.26,163788.0,25.7884,25.8276,25.7393,25.7786,163788.0
2016-09-06 11:00:00,26.26,26.27,26.2,26.24,136560.0,25.7786,25.7884,25.7197,25.7589,136560.0
2016-09-06 11:30:00,26.24,26.25,26.2,26.24,92129.0,25.7589,25.7687,25.7197,25.7589,92129.0
2016-09-06 12:00:00,26.24,26.27,26.21,26.22,60830.0,25.7589,25.7884,25.7295,25.7393,60830.0
2016-09-06 12:30:00,26.21,26.28,26.18,26.25,59172.0,25.7295,25.7982,25.7,25.7687,59172.0
2016-09-06 13:00:00,26.26,26.26,26.2,26.21,70890.0,25.7786,25.7786,25.7197,25.7295,70890.0
2016-09-06 13:30:00,26.21,26.27,26.2,26.25,74513.0,25.7295,25.7884,25.7197,25.7687,74513.0
2016-09-06 14:00:00,26.24,26.25,26.18,26.23,67887.0,25.7589,25.7687,25.7,25.7491,67887.0
2016-09-06 14:30:00,26.23,26.24,26.2,26.24,73638.0,25.7491,25.7589,25.7197,25.7589,73638.0
2016-09-06 15:00:00,26.24,26.24,26.16,26.21,132270.0,25.7589,25.7589,25.6804,25.7295,132270.0
2016-09-06 15:30:00,26.21,26.24,26.2,26.22,234011.0,25.7295,25.7589,25.7197,25.7393,234011.0
2016-09-07 09:30:00,26.16,26.19,26.0,26.03,255682.0,25.6804,25.7098,25.5233,25.5528,255682.0
2016-09-07 10:00:00,26.03,26.12,26.01,26.05,122777.0,25.5528,25.6411,25.5331,25.5724,122777.0
2016-09-07 10:30:00,26.05,26.07,25.95,25.99,146687.0,25.5724,25.592,25.4742,25.5135,146687.0
2016-09-07 11:00:00,25.99,25.99,25.89,25.89,76978.0,25.5135,25.5135,25.4153,25.4153,76978.0
2016-09-07 11:30:00,25.89,25.96,25.88,25.93,120203.0,25.4153,25.4841,25.4055,25.4546,120203.0
2016-09-07 12:00:00,25.92,25.97,25.91,25.96,77343.0,25.4448,25.4939,25.435,25.4841,77343.0
2016-09-07 12:30:00,25.96,26.03,25.96,26.03,33550.0,25.4841,25.5528,25.4841,25.5528,33550.0
2016-09-07 13:00:00,26.02,26.07,26.01,26.02,38303.0,25.543,25.592,25.5331,25.543,38303.0
2016-09-07 13:30:00,26.03,26.06,25.99,26.0,94022.0,25.5528,25.5822,25.5135,25.5233,94022.0
2016-09-07 14:00:00,26.01,26.06,26.0,26.0,56607.0,25.5331,25.5822,25.5233,25.5233,56607.0
2016-09-07 14:30:00,26.01,26.03,25.96,25.96,146518.0,25.5331,25.5528,25.4841,25.4841,146518.0
2016-09-07 15:00:00,25.97,26.01,25.95,25.96,133327.0,25.4939,25.5331,25.4742,25.4841,133327.0
2016-09-07 15:30:00,25.97,26.01,25.96,26.0,333652.0,25.4939,25.5331,25.4841,25.5233,333652.0
2016-09-08 09:30:00,26.07,26.17,26.03,26.11,66230.0,25.592,25.6902,25.5528,25.6313,66230.0
2016-09-08 10:00:00,26.11,26.14,26.04,26.12,95330.0,25.6313,25.6608,25.5626,25.6411,95330.0
2016-09-08 10:30:00,26.12,26.13,26.07,26.07,40515.0,25.6411,25.6509,25.592,25.592,40515.0
2016-09-08 11:00:00,26.08,26.16,26.07,26.13,119193.0,25.6019,25.6804,25.592,25.6509,119193.0
2016-09-08 11:30:00,26.12,26.19,26.11,26.16,121014.0,25.6411,25.7098,25.6313,25.6804,121014.0
2016-09-08 12:00:00,26.16,26.19,26.13,26.15,92006.0,25.6804,25.7098,25.6509,25.6706,92006.0
2016-09-08 12:30:00,26.14,26.21,26.12,26.18,88898.0,25.6608,25.7295,25.6411,25.7,88898.0
2016-09-08 13:00:00,26.18,26.19,26.15,26.18,22679.0,25.7,25.7098,25.6706,25.7,22679.0
2016-09-08 13:30:00,26.18,26.19,26.11,26.18,70020.0,25.7,25.7098,25.6313,25.7,70020.0
2016-09-08 14:00:00,26.18,26.18,26.1,26.1,37784.0,25.7,25.7,25.6215,25.6215,37784.0
2016-09-08 14:30:00,26.1,26.15,26.1,26.12,33346.0,25.6215,25.6706,25.6215,25.6411,33346.0
2016-09-08 15:00:00,26.12,26.13,26.09,26.1,72152.0,25.6411,25.6509,25.6117,25.6215,72152.0
2016-09-08 15:30:00,26.1,26.13,26.09,26.11,163108.0,25.6215,25.6509,25.6117,25.6313,163108.0
2016-09-09 09:30:00,25.91,25.91,25.68,25.71,106291.0,25.435,25.435,25.2092,25.2386,106291.0
2016-09-09 10:00:00,25.71,25.72,25.6,25.62,120547.0,25.2386,25.2485,25.1307,25.1503,120547.0
2016-09-09 10:30:00,25.61,25.62,25.45,25.52,91970.0,25.1405,25.1503,24.9834,25.0521,91970.0
2016-09-09 11:00:00,25.52,25.56,25.46,25.56,103373.0,25.0521,25.0914,24.9932,25.0914,103373.0
2016-09-09 11:30:00,25.56,25.57,25.45,25.48,122954.0,25.0914,25.1012,24.9834,25.0129,122954.0
2016-09-09 12:00:00,25.48,25.55,25.44,25.55,144674.0,25.0129,25.0816,24.9736,25.0816,144674.0
2016-09-09 12:30:00,25.54,25.56,25.48,25.51,192353.0,25.0718,25.0914,25.0129,25.0423,192353.0
2016-09-09 13:00:00,25.5,25.5,25.41,25.41,222752.0,25.0325,25.0325,24.9441,24.9441,222752.0
2016-09-09 13:30:00,25.41,25.42,25.29,25.35,152344.0,24.9441,24.954,24.8263,24.8852,152344.0
2016-09-09 14:00:00,25.35,25.36,25.28,25.35,182386.0,24.8852,24.8951,24.8165,24.8852,182386.0
2016-09-09 14:30:00,25.35,25.44,25.34,25.43,191231.0,24.8852,24.9736,24.8754,24.9638,191231.0
2016-09-09 15:00:00,25.42,25.49,25.33,25.46,125853.0,24.954,25.0227,24.8656,24.9932,125853.0
2016-09-09 15:30:00,25.46,25.46,25.31,25.32,441744.0,24.9932,24.9932,24.846,24.8558,441744.0
2016-09-12 09:30:00,25.09,25.29,25.05,25.22,147708.0,24.63,24.8263,24.5907,24.7576,147708.0
2016-09-12 10:00:00,25.22,25.4,25.21,25.4,145721.0,24.7576,24.9343,24.7478,24.9343,145721.0
2016-09-12 10:30:00,25.41,25.41,25.21,25.28,104598.0,24.9441,24.9441,24.7478,24.8165,104598.0
2016-09-12 11:00:00,25.28,25.34,25.27,25.3,173754.0,24.8165,24.8754,24.8067,24.8362,173754.0
2016-09-12 11:30:00,25.3,25.31,25.23,25.25,40681.0,24.8362,24.846,24.7674,24.7871,40681.0
2016-09-12 12:00:00,25.25,25.26,25.19,25.22,50796.0,24.7871,24.7969,24.7282,24.7576,50796.0
2016-09-12 12:30:00,25.23,25.26,25.16,25.22,87698.0,24.7674,24.7969,24.6987,24.7576,87698.0
2016-09-12 13:00:00,25.23,25.36,25.15,25.16,115377.0,24.7674,24.8951,24.6889,24.6987,115377.0
2016-09-12 13:30:00,25.16,25.25,25.11,25.21,307521.0,24.6987,24.7871,24.6496,24.7478,307521.0
2016-09-12 14:00:00,25.22,25.33,25.21,25.27,251915.0,24.7576,24.8656,24.7478,24.8067,251915.0
2016-09-12 14:30:00,25.28,25.36,25.27,25.28,170237.0,24.8165,24.8951,24.8067,24.8165,170237.0
2016-09-12 15:00:00,25.28,25.34,25.28,25.34,138619.0,24.8165,24.8754,24.8165,24.8754,138619.0
2016-09-12 15:30:00,25.33,25.38,25.27,25.3,339803.0,24.8656,24.9147,24.8067,24.8362,339803.0
2016-09-13 09:30:00,25.1,25.25,25.06,25.15,103880.0,24.6398,24.7871,24.6006,24.6889,103880.0
2016-09-13 10:00:00,25.15,25.16,24.98,25.05,154955.0,24.6889,24.6987,24.522,24.5907,154955.0
2016-09-13 10:30:00,25.06,25.07,24.96,24.97,210695.0,24.6006,24.6104,24.5024,24.5122,210695.0
2016-09-13 11:00:00,24.97,24.97,24.86,24.89,156034.0,24.5122,24.5122,24.4042,24.4337,156034.0
2016-09-13 11:30:00,24.89,24.92,24.82,24.92,117186.0,24.4337,24.4631,24.365,24.4631,117186.0
2016-09-13 12:00:00,24.92,25.0,24.86,24.86,127726.0,24.4631,24.5417,24.4042,24.4042,127726.0
2016-09-13 12:30:00,24.86,24.92,24.84,24.86,49446.0,24.4042,24.4631,24.3846,24.4042,49446.0
2016-09-13 13:00:00,24.87,25.0,24.82,24.98,84884.0,24.414,24.5417,24.365,24.522,84884.0
2016-09-13 13:30:00,24.99,25.05,24.81,24.84,122911.0,24.5318,24.5907,24.3551,24.3846,122911.0
2016-09-13 14:00:00,24.84,24.88,24.76,24.77,63769.0,24.3846,24.4239,24.3061,24.3159,63769.0
2016-09-13 14:30:00,24.76,24.84,24.71,24.75,170659.0,24.3061,24.3846,24.257,24.2962,170659.0
2016-09-13 15:00:00,24.75,24.92,24.72,24.89,123316.0,24.2962,24.4631,24.2668,24.4337,123316.0
2016-09-13 15:30:00,24.9,24.95,24.81,24.87,385963.0,24.4435,24.4926,24.3551,24.414,385963.0
2016-09-14 09:30:00,24.87,24.96,24.68,24.72,131015.0,24.414,24.5024,24.2275,24.2668,131015.0
2016-09-14 10:00:00,24.71,24.82,24.69,24.82,98230.0,24.257,24.365,24.2373,24.365,98230.0
2016-09-14 10:30:00,24.82,24.89,24.72,24.75,108950.0,24.365,24.4337,24.2668,24.2962,108950.0
2016-09-14 11:00:00,24.74,24.8,24.66,24.73,83490.0,24.2864,24.3453,24.2079,24.2766,83490.0
2016-09-14 11:30:00,24.73,24.75,24.66,24.7,55703.0,24.2766,24.2962,24.2079,24.2472,55703.0
2016-09-14 12:00:00,24.7,24.74,24.67,24.73,33379.0,24.2472,24.2864,24.2177,24.2766,33379.0
2016-09-14 12:30:00,24.73,24.76,24.66,24.72,50155.0,24.2766,24.3061,24.2079,24.2668,50155.0
2016-09-14 13:00:00,24.71,24.78,24.7,24.75,47189.0,24.257,24.3257,24.2472,24.2962,47189.0
2016-09-14 13:30:00,24.75,24.77,24.66,24.66,74776.0,24.2962,24.3159,24.2079,24.2079,74776.0
2016-09-14 14:00:00,24.66,24.73,24.61,24.72,75623.0,24.2079,24.2766,24.1588,24.2668,75623.0
2016-09-14 14:30:00,24.71,24.75,24.68,24.73,51729.0,24.257,24.2962,24.2275,24.2766,51729.0
2016-09-14 15:00:00,24.73,24.75,24.59,24.6,63735.0,24.2766,24.2962,24.1392,24.149,63735.0
2016-09-14 15:30:00,24.6,24.71,24.6,24.67,294009.0,24.149,24.257,24.149,24.2177,294009.0
2016-09-15 09:30:00,24.77,24.88,24.65,24.78,181458.0,24.3159,24.4239,24.1981,24.3257,181458.0
2016-09-15 10:00:00,24.79,24.9,24.73,24.79,178761.0,24.3355,24.4435,24.2766,24.3355,178761.0
2016-09-15 10:30:00,24.78,24.88,24.75,24.88,97477.0,24.3257,24.4239,24.2962,24.4239,97477.0
2016-09-15 11:00:00,24.88,24.97,24.87,24.95,82562.0,24.4239,24.5122,24.414,24.4926,82562.0
2016-09-15 11:30:00,24.96,25.0,24.88,24.9,58325.0,24.5024,24.5417,24.4239,24.4435,58325.0
2016-09-15 12:00:00,24.91,24.95,24.86,24.87,96419.0,24.4533,24.4926,24.4042,24.414,96419.0
2016-09-15 12:30:00,24.88,24.89,24.83,24.85,27827.0,24.4239,24.4337,24.3748,24.3944,27827.0
2016-09-15 13:00:00,24.85,24.89,24.82,24.87,39253.0,24.3944,24.4337,24.365,24.414,39253.0
2016-09-15 13:30:00,24.87,24.95,24.87,24.95,49763.0,24.414,24.4926,24.414,24.4926,49763.0
2016-09-15 14:00:00,24.96,25.01,24.94,25.0,31320.0,24.5024,24.5515,24.4828,24.5417,31320.0
2016-09-15 14:30:00,24.99,25.0,24.95,24.98,34847.0,24.5318,24.5417,24.4926,24.522,34847.0
2016-09-15 15:00:00,24.98,25.01,24.87,24.89,108289.0,24.522,24.5515,24.414,24.4337,108289.0
2016-09-15 15:30:00,24.89,24.98,24.89,24.94,151796.0,24.4337,24.522,24.4337,24.4828,151796.0
2016-09-16 09:30:00,24.78,24.79,24.63,24.68,319158.0,24.3257,24.3355,24.1784,24.2275,319158.0
2016-09-16 10:00:00,24.67,24.69,24.49,24.51,155713.0,24.2177,24.2373,24.041,24.0606,155713.0
2016-09-16 10:30:00,24.52,24.62,24.49,24.57,140201.0,24.0705,24.1686,24.041,24.1195,140201.0
2016-09-16 11:00:00,24.56,24.61,24.49,24.59,132666.0,24.1097,24.1588,24.041,24.1392,132666.0
2016-09-16 11:30:00,24.6,24.69,24.57,24.64,73812.0,24.149,24.2373,24.1195,24.1883,73812.0
2016-09-16 12:00:00,24.64,24.77,24.63,24.76,96124.0,24.1883,24.3159,24.1784,24.3061,96124.0
2016-09-16 12:30:00,24.76,24.76,24.69,24.71,97352.0,24.3061,24.3061,24.2373,24.257,97352.0
2016-09-16 13:00:00,24.7,24.76,24.69,24.73,126898.0,24.2472,24.3061,24.2373,24.2766,126898.0
2016-09-16 13:30:00,24.73,24.77,24.69,24.73,105248.0,24.2766,24.3159,24.2373,24.2766,105248.0
2016-09-16 14:00:00,24.73,24.78,24.71,24.78,81465.0,24.2766,24.3257,24.257,24.3257,81465.0
2016-09-16 14:30:00,24.78,24.83,24.77,24.82,111031.0,24.3257,24.3748,24.3159,24.365,111031.0
2016-09-16 15:00:00,24.81,24.88,24.8,24.87,179469.0,24.3551,24.4239,24.3453,24.414,179469.0
2016-09-16 15:30:00,24.86,24.96,24.85,24.92,767241.0,24.4042,24.5024,24.3944,24.4631,767241.0
2016-09-19 09:30:00,25.13,25.41,25.11,25.39,66164.0,24.6693,24.9441,24.6496,24.9245,66164.0
2016-09-19 10:00:00,25.4,25.47,25.35,25.46,235346.0,24.9343,25.003,24.8852,24.9932,235346.0
2016-09-19 10:30:00,25.46,25.51,25.41,25.5,107896.0,24.9932,25.0423,24.9441,25.0325,107896.0
2016-09-19 11:00:00,25.49,25.52,25.45,25.51,50646.0,25.0227,25.0521,24.9834,25.0423,50646.0
2016-09-19 11:30:00,25.51,25.54,25.46,25.52,82790.0,25.0423,25.0718,24.9932,25.0521,82790.0
2016-09-19 12:00:00,25.51,25.54,25.4,25.43,62205.0,25.0423,25.0718,24.9343,24.9638,62205.0
2016-09-19 12:30:00,25.43,25.45,25.34,25.36,69520.0,24.9638,24.9834,24.8754,24.8951,69520.0
2016-09-19 13:00:00,25.36,25.39,25.33,25.35,69146.0,24.8951,24.9245,24.8656,24.8852,69146.0
2016-09-19 13:30:00,25.36,25.36,25.24,25.36,55997.0,24.8951,24.8951,24.7773,24.8951,55997.0
2016-09-19 14:00:00,25.35,25.41,25.33,25.39,54326.0,24.8852,24.9441,24.8656,24.9245,54326.0
2016-09-19 14:30:00,25.39,25.47,25.38,25.47,64977.0,24.9245,25.003,24.9147,25.003,64977.0
2016-09-19 15:00:00,25.47,25.48,25.41,25.42,108197.0,25.003,25.0129,24.9441,24.954,108197.0
2016-09-19 15:30:00,25.42,25.46,25.39,25.41,294801.0,24.954,24.9932,24.9245,24.9441,294801.0
2016-09-20 09:30:00,25.49,25.49,25.25,25.28,176039.0,25.0227,25.0227,24.7871,24.8165,176039.0
2016-09-20 10:00:00,25.28,25.33,25.22,25.23,196718.0,24.8165,24.8656,24.7576,24.7674,196718.0
2016-09-20 10:30:00,25.22,25.24,25.05,25.05,107051.0,24.7576,24.7773,24.5907,24.5907,107051.0
2016-09-20 11:00:00,25.05,25.11,25.03,25.03,59382.0,24.5907,24.6496,24.5711,24.5711,59382.0
2016-09-20 11:30:00,25.03,25.05,24.97,24.97,52443.0,24.5711,24.5907,24.5122,24.5122,52443.0
2016-09-20 12:00:00,24.98,25.0,24.9,24.96,46801.0,24.522,24.5417,24.4435,24.5024,46801.0
2016-09-20 12:30:00,24.95,24.96,24.83,24.84,39267.0,24.4926,24.5024,24.3748,24.3846,39267.0
2016-09-20 13:00:00,24.84,24.89,24.82,24.83,46055.0,24.3846,24.4337,24.365,24.3748,46055.0
2016-09-20 13:30:00,24.84,24.91,24.82,24.91,98037.0,24.3846,24.4533,24.365,24.4533,98037.0
2016-09-20 14:00:00,24.91,24.92,24.86,24.91,159702.0,24.4533,24.4631,24.4042,24.4533,159702.0
2016-09-20 14:30:00,24.91,25.0,24.91,25.0,130080.0,24.4533,24.5417,24.4533,24.5417,130080.0
2016-09-20 15:00:00,24.99,25.0,24.95,25.0,133382.0,24.5318,24.5417,24.4926,24.5417,133382.0
2016-09-20 15:30:00,24.99,25.0,24.89,24.89,332281.0,24.5318,24.5417,24.4337,24.4337,332281.0
2016-09-21 09:30:00,25.02,25.03,24.88,24.98,130920.0,24.5613,24.5711,24.4239,24.522,130920.0
2016-09-21 10:00:00,24.98,25.09,24.98,25.07,121605.0,24.522,24.63,24.522,24.6104,121605.0
2016-09-21 10:30:00,25.08,25.17,25.08,25.08,88748.0,24.6202,24.7085,24.6202,24.6202,88748.0
2016-09-21 11:00:00,25.08,25.25,25.07,25.25,210106.0,24.6202,24.7871,24.6104,24.7871,210106.0
2016-09-21 11:30:00,25.25,25.27,25.21,25.27,114271.0,24.7871,24.8067,24.7478,24.8067,114271.0
2016-09-21 12:00:00,25.27,25.32,25.22,25.24,200239.0,24.8067,24.8558,24.7576,24.7773,200239.0
2016-09-21 12:30:00,25.23,25.28,25.19,25.27,88437.0,24.7674,24.8165,24.7282,24.8067,88437.0
2016-09-21 13:00:00,25.27,25.32,25.26,25.3,134781.0,24.8067,24.8558,24.7969,24.8362,134781.0
2016-09-21 13:30:00,25.3,25.41,25.3,25.38,116180.0,24.8362,24.9441,24.8362,24.9147,116180.0
2016-09-21 14:00:00,25.38,25.55,25.35,25.38,262588.0,24.9147,25.0816,24.8852,24.9147,262588.0
2016-09-21 14:30:00,25.37,25.59,25.33,25.57,235503.0,24.9049,25.1208,24.8656,25.1012,235503.0
2016-09-21 15:00:00,25.57,25.68,25.54,25.65,162817.0,25.1012,25.2092,25.0718,25.1797,162817.0
2016-09-21 15:30:00,25.65,25.75,25.64,25.7,269970.0,25.1797,25.2779,25.1699,25.2288,269970.0
2016-09-22 09:30:00,25.9,26.06,25.82,25.82,315438.0,25.4252,25.5822,25.3466,25.3466,315438.0
2016-09-22 10:00:00,25.83,25.85,25.73,25.84,188013.0,25.3564,25.3761,25.2583,25.3663,188013.0
2016-09-22 10:30:00,25.85,25.86,25.7,25.7,91681.0,25.3761,25.3859,25.2288,25.2288,91681.0
2016-09-22 11:00:00,25.7,25.72,25.66,25.71,82431.0,25.2288,25.2485,25.1896,25.2386,82431.0
2016-09-22 11:30:00,25.72,25.81,25.69,25.74,82350.0,25.2485,25.3368,25.219,25.2681,82350.0
2016-09-22 12:00:00,25.75,25.8,25.73,25.78,71545.0,25.2779,25.327,25.2583,25.3074,71545.0
2016-09-22 12:30:00,25.79,25.82,25.76,25.79,38373.0,25.3172,25.3466,25.2877,25.3172,38373.0
2016-09-22 13:00:00,25.78,25.84,25.78,25.81,49595.0,25.3074,25.3663,25.3074,25.3368,49595.0
2016-09-22 13:30:00,25.82,25.86,25.82,25.86,68079.0,25.3466,25.3859,25.3466,25.3859,68079.0
2016-09-22 14:00:00,25.86,25.9,25.84,25.88,72088.0,25.3859,25.4252,25.3663,25.4055,72088.0
2016-09-22 14:30:00,25.88,25.91,25.85,25.89,62657.0,25.4055,25.435,25.3761,25.4153,62657.0
2016-09-22 15:00:00,25.89,25.93,25.88,25.9,53914.0,25.4153,25.4546,25.4055,25.4252,53914.0
2016-09-22 15:30:00,25.9,25.94,25.88,25.93,230082.0,25.4252,25.4644,25.4055,25.4546,230082.0
2016-09-23 09:30:00,26.11,26.4,26.01,26.36,260715.0,25.6313,25.916,25.5331,25.8767,260715.0
2016-09-23 10:00:00,26.35,26.42,26.24,26.38,273266.0,25.8669,25.9356,25.7589,25.8964,273266.0
2016-09-23 10:30:00,26.39,26.49,26.35,26.48,184549.0,25.9062,26.0043,25.8669,25.9945,184549.0
2016-09-23 11:00:00,26.47,26.54,26.46,26.51,169969.0,25.9847,26.0534,25.9749,26.024,169969.0
2016-09-23 11:30:00,26.51,26.55,26.45,26.46,105892.0,26.024,26.0632,25.9651,25.9749,105892.0
2016-09-23 12:00:00,26.46,26.46,26.38,26.4,124287.0,25.9749,25.9749,25.8964,25.916,124287.0
2016-09-23 12:30:00,26.4,26.41,26.33,26.36,87433.0,25.916,25.9258,25.8473,25.8767,87433.0
2016-09-23 13:00:00,26.36,26.36,26.3,26.36,147838.0,25.8767,25.8767,25.8178,25.8767,147838.0
2016-09-23 13:30:00,26.36,26.36,26.2,26.22,78799.0,25.8767,25.8767,25.7197,25.7393,78799.0
2016-09-23 14:00:00,26.21,26.23,26.2,26.23,55696.0,25.7295,25.7491,25.7197,25.7491,55696.0
2016-09-23 14:30:00,26.22,26.24,26.17,26.23,63169.0,25.7393,25.7589,25.6902,25.7491,63169.0
2016-09-23 15:00:00,26.22,26.28,26.22,26.28,93745.0,25.7393,25.7982,25.7393,25.7982,93745.0
2016-09-23 15:30:00,26.29,26.32,26.2,26.21,335686.0,25.808,25.8375,25.7197,25.7295,335686.0
2016-09-26 09:30:00,26.12,26.37,26.03,26.34,111713.0,25.6411,25.8865,25.5528,25.8571,111713.0
2016-09-26 10:00:00,26.33,26.54,26.32,26.51,116600.0,25.8473,26.0534,25.8375,26.024,116600.0
2016-09-26 10:30:00,26.51,26.62,26.5,26.59,113049.0,26.024,26.132,26.0142,26.1025,113049.0
2016-09-26 11:00:00,26.59,26.7,26.58,26.66,145066.0,26.1025,26.2105,26.0927,26.1712,145066.0
2016-09-26 11:30:00,26.67,26.68,26.58,26.58,99541.0,26.181,26.1909,26.0927,26.0927,99541.0
2016-09-26 12:00:00,26.58,26.6,26.52,26.58,152856.0,26.0927,26.1123,26.0338,26.0927,152856.0
2016-09-26 12:30:00,26.57,26.64,26.55,26.63,55380.0,26.0829,26.1516,26.0632,26.1418,55380.0
2016-09-26 13:00:00,26.63,26.65,26.53,26.53,50882.0,26.1418,26.1614,26.0436,26.0436,50882.0
2016-09-26 13:30:00,26.53,26.59,26.5,26.53,145351.0,26.0436,26.1025,26.0142,26.0436,145351.0
2016-09-26 14:00:00,26.53,26.54,26.5,26.52,77821.0,26.0436,26.0534,26.0142,26.0338,77821.0
2016-09-26 14:30:00,26.52,26.54,26.47,26.52,84234.0,26.0338,26.0534,25.9847,26.0338,84234.0
2016-09-26 15:00:00,26.51,26.53,26.43,26.52,132003.0,26.024,26.0436,25.9454,26.0338,132003.0
2016-09-26 15:30:00,26.53,26.53,26.42,26.44,406473.0,26.0436,26.0436,25.9356,25.9553,406473.0
2016-09-27 09:30:00,26.33,26.46,26.25,26.46,137707.0,25.8473,25.9749,25.7687,25.9749,137707.0
2016-09-27 10:00:00,26.46,26.54,26.36,26.48,242256.0,25.9749,26.0534,25.8767,25.9945,242256.0
2016-09-27 10:30:00,26.47,26.55,26.28,26.29,160909.0,25.9847,26.0632,25.7982,25.808,160909.0
2016-09-27 11:00:00,26.3,26.38,26.24,26.36,105018.0,25.8178,25.8964,25.7589,25.8767,105018.0
2016-09-27 11:30:00,26.36,26.46,26.34,26.41,120189.0,25.8767,25.9749,25.8571,25.9258,120189.0
2016-09-27 12:00:00,26.41,26.5,26.4,26.46,109035.0,25.9258,26.0142,25.916,25.9749,109035.0
2016-09-27 12:30:00,26.47,26.64,26.46,26.63,143456.0,25.9847,26.1516,25.9749,26.1418,143456.0
2016-09-27 13:00:00,26.64,26.7,26.62,26.7,119711.0,26.1516,26.2105,26.132,26.2105,119711.0
2016-09-27 13:30:00,26.7,26.87,26.69,26.84,208845.0,26.2105,26.3774,26.2007,26.3479,208845.0
2016-09-27 14:00:00,26.85,26.89,26.84,26.88,146445.0,26.3577,26.397,26.3479,26.3872,146445.0
2016-09-27 14:30:00,26.88,26.96,26.78,26.8,326150.0,26.3872,26.4657,26.289,26.3087,326150.0
2016-09-27 15:00:00,26.8,26.86,26.76,26.82,280641.0,26.3087,26.3676,26.2694,26.3283,280641.0
2016-09-27 15:30:00,26.82,26.9,26.79,26.87,492554.0,26.3283,26.4068,26.2988,26.3774,492554.0
2016-09-28 09:30:00,26.99,27.4,26.97,27.39,291939.0,26.4952,26.8977,26.4755,26.8878,291939.0
2016-09-28 10:00:00,27.39,27.48,27.29,27.34,203054.0,26.8878,26.9762,26.7897,26.8388,203054.0
2016-09-28 10:30:00,27.34,27.36,27.22,27.3,206736.0,26.8388,26.8584,26.721,26.7995,206736.0
2016-09-28 11:00:00,27.29,27.29,27.05,27.2,200784.0,26.7897,26.7897,26.5541,26.7013,200784.0
2016-09-28 11:30:00,27.21,27.31,27.19,27.27,156843.0,26.7111,26.8093,26.6915,26.77,156843.0
2016-09-28 12:00:00,27.27,27.34,27.25,27.32,144990.0,26.77,26.8388,26.7504,26.8191,144990.0
2016-09-28 12:30:00,27.33,27.34,27.24,27.34,131623.0,26.8289,26.8388,26.7406,26.8388,131623.0
2016-09-28 13:00:00,27.33,27.41,27.3,27.41,114922.0,26.8289,26.9075,26.7995,26.9075,114922.0
2016-09-28 13:30:00,27.41,27.47,27.41,27.44,79154.0,26.9075,26.9664,26.9075,26.9369,79154.0
2016-09-28 14:00:00,27.45,27.67,27.44,27.64,167537.0,26.9467,27.1627,26.9369,27.1333,167537.0
2016-09-28 14:30:00,27.65,27.78,27.64,27.75,249935.0,27.1431,27.2707,27.1333,27.2412,249935.0
2016-09-28 15:00:00,27.75,27.81,27.74,27.76,235262.0,27.2412,27.3001,27.2314,27.2511,235262.0
2016-09-28 15:30:00,27.76,27.85,27.74,27.85,537850.0,27.2511,27.3394,27.2314,27.3394,537850.0
2016-09-29 09:30:00,27.82,27.92,27.68,27.87,176590.0,27.31,27.4081,27.1725,27.359,176590.0
2016-09-29 10:00:00,27.87,28.04,27.84,27.96,206224.0,27.359,27.5259,27.3296,27.4474,206224.0
2016-09-29 10:30:00,27.96,28.04,27.92,27.99,105112.0,27.4474,27.5259,27.4081,27.4768,105112.0
2016-09-29 11:00:00,28.0,28.01,27.88,27.94,128729.0,27.4867,27.4965,27.3689,27.4278,128729.0
2016-09-29 11:30:00,27.95,27.98,27.92,27.96,120576.0,27.4376,27.467,27.4081,27.4474,120576.0
2016-09-29 12:00:00,27.97,28.09,27.95,28.04,206765.0,27.4572,27.575,27.4376,27.5259,206765.0
2016-09-29 12:30:00,28.04,28.06,27.72,27.79,198075.0,27.5259,27.5456,27.2118,27.2805,198075.0
2016-09-29 13:00:00,27.79,27.84,27.69,27.79,129123.0,27.2805,27.3296,27.1823,27.2805,129123.0
2016-09-29 13:30:00,27.79,27.82,27.6,27.65,112649.0,27.2805,27.31,27.094,27.1431,112649.0
2016-09-29 14:00:00,27.65,27.92,27.63,27.9,131465.0,27.1431,27.4081,27.1234,27.3885,131465.0
2016-09-29 14:30:00,27.9,27.97,27.87,27.93,157049.0,27.3885,27.4572,27.359,27.4179,157049.0
2016-09-29 15:00:00,27.92,27.97,27.85,27.93,133311.0,27.4081,27.4572,27.3394,27.4179,133311.0
2016-09-29 15:30:00,27.94,27.97,27.8,27.81,358877.0,27.4278,27.4572,27.2903,27.3001,358877.0
2016-09-30 09:30:00,27.78,27.9,27.73,27.84,165970.0,27.2707,27.3885,27.2216,27.3296,165970.0
2016-09-30 10:00:00,27.84,27.97,27.78,27.94,219717.0,27.3296,27.4572,27.2707,27.4278,219717.0
2016-09-30 10:30:00,27.94,27.99,27.92,27.96,130686.0,27.4278,27.4768,27.4081,27.4474,130686.0
2016-09-30 11:00:00,27.96,28.09,27.9,28.05,176095.0,27.4474,27.575,27.3885,27.5357,176095.0
2016-09-30 11:30:00,28.06,28.09,28.0,28.02,95063.0,27.5456,27.575,27.4867,27.5063,95063.0
2016-09-30 12:00:00,28.01,28.05,28.0,28.03,59583.0,27.4965,27.5357,27.4867,27.5161,59583.0
2016-09-30 12:30:00,28.03,28.12,28.02,28.03,70498.0,27.5161,27.6045,27.5063,27.5161,70498.0
2016-09-30 13:00:00,28.04,28.08,28.02,28.03,74949.0,27.5259,27.5652,27.5063,27.5161,74949.0
2016-09-30 13:30:00,28.03,28.07,28.0,28.06,65424.0,27.5161,27.5554,27.4867,27.5456,65424.0
2016-09-30 14:00:00,28.05,28.1,28.03,28.08,53862.0,27.5357,27.5848,27.5161,27.5652,53862.0
2016-09-30 14:30:00,28.09,28.12,28.07,28.07,59784.0,27.575,27.6045,27.5554,27.5554,59784.0
2016-09-30 15:00:00,28.08,28.14,28.07,28.08,113802.0,27.5652,27.6241,27.5554,27.5652,113802.0
2016-09-30 15:30:00,28.08,28.11,27.99,28.0,242681.0,27.5652,27.5946,27.4768,27.4867,242681.0
2016-10-03 09:30:00,27.83,28.07,27.57,27.58,198517.0,27.3198,27.5554,27.0645,27.0744,198517.0
2016-10-03 10:00:00,27.58,27.68,27.55,27.64,253972.0,27.0744,27.1725,27.0449,27.1333,253972.0
2016-10-03 10:30:00,27.64,27.83,27.63,27.81,205488.0,27.1333,27.3198,27.1234,27.3001,205488.0
2016-10-03 11:00:00,27.81,27.81,27.71,27.73,102910.0,27.3001,27.3001,27.202,27.2216,102910.0
2016-10-03 11:30:00,27.73,27.75,27.63,27.66,86794.0,27.2216,27.2412,27.1234,27.1529,86794.0
2016-10-03 12:00:00,27.65,27.76,27.65,27.76,118665.0,27.1431,27.2511,27.1431,27.2511,118665.0
2016-10-03 12:30:00,27.76,27.78,27.69,27.78,105967.0,27.2511,27.2707,27.1823,27.2707,105967.0
2016-10-03 13:00:00,27.79,27.8,27.68,27.78,141243.0,27.2805,27.2903,27.1725,27.2707,141243.0
2016-10-03 13:30:00,27.78,27.8,27.73,27.79,93746.0,27.2707,27.2903,27.2216,27.2805,93746.0
2016-10-03 14:00:00,27.79,27.86,27.79,27.8,97224.0,27.2805,27.3492,27.2805,27.2903,97224.0
2016-10-03 14:30:00,27.8,27.81,27.74,27.8,70698.0,27.2903,27.3001,27.2314,27.2903,70698.0
2016-10-03 15:00:00,27.8,27.9,27.78,27.87,134079.0,27.2903,27.3885,27.2707,27.359,134079.0
2016-10-03 15:30:00,27.86,27.97,27.86,27.87,596824.0,27.3492,27.4572,27.3492,27.359,596824.0
2016-10-04 09:30:00,27.95,28.5,27.95,28.32,310175.0,27.4376,27.9775,27.4376,27.8008,310175.0
2016-10-04 10:00:00,28.31,28.36,28.03,28.15,138777.0,27.791,27.8401,27.5161,27.6339,138777.0
2016-10-04 10:30:00,28.14,28.22,28.13,28.14,96869.0,27.6241,27.7026,27.6143,27.6241,96869.0
2016-10-04 11:00:00,28.14,28.15,27.94,28.05,90947.0,27.6241,27.6339,27.4278,27.5357,90947.0
2016-10-04 11:30:00,28.05,28.19,28.05,28.06,162658.0,27.5357,27.6732,27.5357,27.5456,162658.0
2016-10-04 12:00:00,28.05,28.14,28.05,28.08,100045.0,27.5357,27.6241,27.5357,27.5652,100045.0
2016-10-04 12:30:00,28.07,28.07,27.95,27.95,40072.0,27.5554,27.5554,27.4376,27.4376,40072.0
2016-10-04 13:00:00,27.96,27.96,27.78,27.83,91734.0,27.4474,27.4474,27.2707,27.3198,91734.0
2016-10-04 13:30:00,27.83,27.96,27.8,27.91,100300.0,27.3198,27.4474,27.2903,27.3983,100300.0
2016-10-04 14:00:00,27.9,27.96,27.89,27.93,96777.0,27.3885,27.4474,27.3787,27.4179,96777.0
2016-10-04 14:30:00,27.93,27.96,27.81,27.82,51656.0,27.4179,27.4474,27.3001,27.31,51656.0
2016-10-04 15:00:00,27.82,27.95,27.79,27.95,193679.0,27.31,27.4376,27.2805,27.4376,193679.0
2016-10-04 15:30:00,27.95,27.99,27.89,27.9,410234.0,27.4376,27.4768,27.3787,27.3885,410234.0
2016-10-05 09:30:00,28.07,28.09,27.91,27.95,162517.0,27.5554,27.575,27.3983,27.4376,162517.0
2016-10-05 10:00:00,27.95,28.08,27.94,28.03,100726.0,27.4376,27.5652,27.4278,27.5161,100726.0
2016-10-05 10:30:00,28.03,28.17,28.01,28.17,113864.0,27.5161,27.6535,27.4965,27.6535,113864.0
2016-10-05 11:00:00,28.17,28.23,28.15,28.22,50460.0,27.6535,27.7124,27.6339,27.7026,50460.0
2016-10-05 11:30:00,28.23,28.29,28.22,28.26,67596.0,27.7124,27.7713,27.7026,27.7419,67596.0
2016-10-05 12:00:00,28.27,28.33,28.26,28.3,35422.0,27.7517,27.8106,27.7419,27.7812,35422.0
2016-10-05 12:30:00,28.3,28.31,28.23,28.24,33356.0,27.7812,27.791,27.7124,27.7223,33356.0
2016-10-05 13:00:00,28.24,28.27,28.22,28.25,37174.0,27.7223,27.7517,27.7026,27.7321,37174.0
2016-10-05 13:30:00,28.25,28.37,28.25,28.35,54863.0,27.7321,27.8499,27.7321,27.8302,54863.0
2016-10-05 14:00:00,28.35,28.36,28.2,28.21,108812.0,27.8302,27.8401,27.683,27.6928,108812.0
2016-10-05 14:30:00,28.21,28.28,28.19,28.26,43004.0,27.6928,27.7615,27.6732,27.7419,43004.0
2016-10-05 15:00:00,28.26,28.29,28.21,28.22,74514.0,27.7419,27.7713,27.6928,27.7026,74514.0
2016-10-05 15:30:00,28.22,28.28,28.22,28.25,250913.0,27.7026,27.7615,27.7026,27.7321,250913.0
2016-10-06 09:30:00,28.15,28.2,28.05,28.11,100793.0,27.6339,27.683,27.5357,27.5946,100793.0
2016-10-06 10:00:00,28.11,28.21,28.08,28.21,55093.0,27.5946,27.6928,27.5652,27.6928,55093.0
2016-10-06 10:30:00,28.18,28.21,28.14,28.15,34236.0,27.6634,27.6928,27.6241,27.6339,34236.0
2016-10-06 11:00:00,28.14,28.17,28.05,28.16,100891.0,27.6241,27.6535,27.5357,27.6437,100891.0
2016-10-06 11:30:00,28.16,28.26,28.13,28.19,73789.0,27.6437,27.7419,27.6143,27.6732,73789.0
2016-10-06 12:00:00,28.19,28.26,28.18,28.23,48491.0,27.6732,27.7419,27.6634,27.7124,48491.0
2016-10-06 12:30:00,28.23,28.3,28.21,28.28,36848.0,27.7124,27.7812,27.6928,27.7615,36848.0
2016-10-06 13:00:00,28.28,28.29,28.21,28.27,70802.0,27.7615,27.7713,27.6928,27.7517,70802.0
2016-10-06 13:30:00,28.27,28.33,28.22,28.3,74282.0,27.7517,27.8106,27.7026,27.7812,74282.0
2016-10-06 14:00:00,28.31,28.44,28.31,28.44,82639.0,27.791,27.9186,27.791,27.9186,82639.0
2016-10-06 14:30:00,28.43,28.45,28.41,28.43,77679.0,27.9088,27.9284,27.8891,27.9088,77679.0
2016-10-06 15:00:00,28.43,28.54,28.42,28.54,141417.0,27.9088,28.0168,27.899,28.0168,141417.0
2016-10-06 15:30:00,28.53,28.6,28.5,28.59,397508.0,28.0069,28.0757,27.9775,28.0658,397508.0
2016-10-07 09:30:00,28.51,28.7,28.43,28.58,160852.0,27.9873,28.1738,27.9088,28.056,160852.0
2016-10-07 10:00:00,28.58,28.66,28.55,28.63,117674.0,28.056,28.1346,28.0266,28.1051,117674.0
2016-10-07 10:30:00,28.64,28.67,28.6,28.64,87882.0,28.1149,28.1444,28.0757,28.1149,87882.0
2016-10-07 11:00:00,28.64,28.69,28.57,28.57,140798.0,28.1149,28.164,28.0462,28.0462,140798.0
2016-10-07 11:30:00,28.57,28.57,28.32,28.44,160523.0,28.0462,28.0462,27.8008,27.9186,160523.0
2016-10-07 12:00:00,28.44,28.51,28.32,28.36,295986.0,27.9186,27.9873,27.8008,27.8401,295986.0
2016-10-07 12:30:00,28.36,28.41,28.3,28.39,100913.0,27.8401,27.8891,27.7812,27.8695,100913.0
2016-10-07 13:00:00,28.39,28.41,28.33,28.41,105330.0,27.8695,27.8891,27.8106,27.8891,105330.0
2016-10-07 13:30:00,28.41,28.5,28.4,28.48,52243.0,27.8891,27.9775,27.8793,27.9579,52243.0
2016-10-07 14:00:00,28.48,28.56,28.48,28.54,87526.0,27.9579,28.0364,27.9579,28.0168,87526.0
2016-10-07 14:30:00,28.54,28.59,28.53,28.53,109340.0,28.0168,28.0658,28.0069,28.0069,109340.0
2016-10-07 15:00:00,28.54,28.55,28.5,28.52,93732.0,28.0168,28.0266,27.9775,27.9971,93732.0
2016-10-07 15:30:00,28.51,28.57,28.5,28.52,390059.0,27.9873,28.0462,27.9775,27.9971,390059.0
2016-10-10 09:30:00,28.7,28.87,28.7,28.8,92411.0,28.1738,28.3407,28.1738,28.272,92411.0
2016-10-10 10:00:00,28.81,28.85,28.74,28.76,108732.0,28.2818,28.3211,28.2131,28.2327,108732.0
2016-10-10 10:30:00,28.77,28.78,28.72,28.73,118363.0,28.2425,28.2524,28.1935,28.2033,118363.0
2016-10-10 11:00:00,28.73,28.74,28.64,28.64,62291.0,28.2033,28.2131,28.1149,28.1149,62291.0
2016-10-10 11:30:00,28.64,28.67,28.6,28.62,108574.0,28.1149,28.1444,28.0757,28.0953,108574.0
2016-10-10 12:00:00,28.62,28.67,28.61,28.67,78806.0,28.0953,28.1444,28.0855,28.1444,78806.0
2016-10-10 12:30:00,28.67,28.68,28.57,28.58,32748.0,28.1444,28.1542,28.0462,28.056,32748.0
2016-10-10 13:00:00,28.58,28.67,28.57,28.67,70046.0,28.056,28.1444,28.0462,28.1444,70046.0
2016-10-10 13:30:00,28.67,28.71,28.66,28.67,61160.0,28.1444,28.1836,28.1346,28.1444,61160.0
2016-10-10 14:00:00,28.68,28.69,28.66,28.67,47104.0,28.1542,28.164,28.1346,28.1444,47104.0
2016-10-10 14:30:00,28.67,28.69,28.67,28.68,46939.0,28.1444,28.164,28.1444,28.1542,46939.0
2016-10-10 15:00:00,28.68,28.73,28.67,28.73,219825.0,28.1542,28.2033,28.1444,28.2033,219825.0
2016-10-10 15:30:00,28.73,28.8,28.72,28.76,643483.0,28.2033,28.272,28.1935,28.2327,643483.0
2016-10-11 09:30:00,28.61,28.67,28.51,28.61,108135.0,28.0855,28.1444,27.9873,28.0855,108135.0
2016-10-11 10:00:00,28.61,28.61,28.34,28.35,91744.0,28.0855,28.0855,27.8204,27.8302,91744.0
2016-10-11 10:30:00,28.35,28.48,28.33,28.35,117106.0,27.8302,27.9579,27.8106,27.8302,117106.0
2016-10-11 11:00:00,28.35,28.35,28.16,28.17,147932.0,27.8302,27.8302,27.6437,27.6535,147932.0
2016-10-11 11:30:00,28.18,28.21,28.11,28.16,106340.0,27.6634,27.6928,27.5946,27.6437,106340.0
2016-10-11 12:00:00,28.17,28.2,28.1,28.14,106672.0,27.6535,27.683,27.5848,27.6241,106672.0
2016-10-11 12:30:00,28.14,28.16,28.08,28.08,82392.0,27.6241,27.6437,27.5652,27.5652,82392.0
2016-10-11 13:00:00,28.08,28.08,27.91,27.99,77634.0,27.5652,27.5652,27.3983,27.4768,77634.0
2016-10-11 13:30:00,27.98,27.98,27.85,27.87,75726.0,27.467,27.467,27.3394,27.359,75726.0
2016-10-11 14:00:00,27.88,27.9,27.79,27.8,119373.0,27.3689,27.3885,27.2805,27.2903,119373.0
2016-10-11 14:30:00,27.8,27.81,27.76,27.77,145433.0,27.2903,27.3001,27.2511,27.2609,145433.0
2016-10-11 15:00:00,27.77,27.86,27.72,27.83,190198.0,27.2609,27.3492,27.2118,27.3198,190198.0
2016-10-11 15:30:00,27.83,27.89,27.83,27.88,214363.0,27.3198,27.3787,27.3198,27.3689,214363.0
2016-10-12 09:30:00,27.87,28.0,27.7,27.83,244051.0,27.359,27.4867,27.1922,27.3198,244051.0
2016-10-12 10:00:00,27.83,27.91,27.71,27.88,164711.0,27.3198,27.3983,27.202,27.3689,164711.0
2016-10-12 10:30:00,27.89,27.89,27.75,27.76,171640.0,27.3787,27.3787,27.2412,27.2511,171640.0
2016-10-12 11:00:00,27.77,27.92,27.76,27.89,120830.0,27.2609,27.4081,27.2511,27.3787,120830.0
2016-10-12 11:30:00,27.91,27.91,27.84,27.87,88016.0,27.3983,27.3983,27.3296,27.359,88016.0
2016-10-12 12:00:00,27.87,28.03,27.86,27.99,110450.0,27.359,27.5161,27.3492,27.4768,110450.0
2016-10-12 12:30:00,28.0,28.01,27.96,27.99,212614.0,27.4867,27.4965,27.4474,27.4768,212614.0
2016-10-12 13:00:00,27.98,27.99,27.95,27.98,67334.0,27.467,27.4768,27.4376,27.467,67334.0
2016-10-12 13:30:00,27.98,28.0,27.95,28.0,75451.0,27.467,27.4867,27.4376,27.4867,75451.0
2016-10-12 14:00:00,28.0,28.05,27.94,27.96,215017.0,27.4867,27.5357,27.4278,27.4474,215017.0
2016-10-12 14:30:00,27.96,28.0,27.94,27.96,52123.0,27.4474,27.4867,27.4278,27.4474,52123.0
2016-10-12 15:00:00,27.96,28.01,27.94,28.0,114376.0,27.4474,27.4965,27.4278,27.4867,114376.0
2016-10-12 15:30:00,27.99,28.03,27.97,27.99,321355.0,27.4768,27.5161,27.4572,27.4768,321355.0
2016-10-13 09:30:00,27.8,27.8,27.49,27.49,189872.0,27.2903,27.2903,26.986,26.986,189872.0
2016-10-13 10:00:00,27.5,27.61,27.44,27.56,172485.0,26.9958,27.1038,26.9369,27.0547,172485.0
2016-10-13 10:30:00,27.57,27.68,27.54,27.59,165050.0,27.0645,27.1725,27.0351,27.0842,165050.0
2016-10-13 11:00:00,27.59,27.78,27.53,27.74,186770.0,27.0842,27.2707,27.0253,27.2314,186770.0
2016-10-13 11:30:00,27.75,27.83,27.71,27.78,117184.0,27.2412,27.3198,27.202,27.2707,117184.0
2016-10-13 12:00:00,27.78,27.89,27.76,27.86,98086.0,27.2707,27.3787,27.2511,27.3492,98086.0
2016-10-13 12:30:00,27.85,27.97,27.84,27.95,59425.0,27.3394,27.4572,27.3296,27.4376,59425.0
2016-10-13 13:00:00,27.94,27.96,27.91,27.95,65186.0,27.4278,27.4474,27.3983,27.4376,65186.0
2016-10-13 13:30:00,27.94,28.0,27.89,27.99,99148.0,27.4278,27.4867,27.3787,27.4768,99148.0
2016-10-13 14:00:00,27.99,28.01,27.92,27.94,113673.0,27.4768,27.4965,27.4081,27.4278,113673.0
2016-10-13 14:30:00,27.94,28.01,27.93,27.99,94761.0,27.4278,27.4965,27.4179,27.4768,94761.0
2016-10-13 15:00:00,27.99,27.99,27.89,27.89,165454.0,27.4768,27.4768,27.3787,27.3787,165454.0
2016-10-13 15:30:00,27.89,27.94,27.85,27.89,618942.0,27.3787,27.4278,27.3394,27.3787,618942.0
2016-10-14 09:30:00,28.08,28.4,28.07,28.34,142382.0,27.5652,27.8793,27.5554,27.8204,142382.0
2016-10-14 10:00:00,28.33,28.37,28.12,28.15,84218.0,27.8106,27.8499,27.6045,27.6339,84218.0
2016-10-14 10:30:00,28.15,28.24,28.11,28.11,126145.0,27.6339,27.7223,27.5946,27.5946,126145.0
2016-10-14 11:00:00,28.1,28.11,27.93,27.93,103577.0,27.5848,27.5946,27.4179,27.4179,103577.0
2016-10-14 11:30:00,27.93,28.02,27.87,27.99,66137.0,27.4179,27.5063,27.359,27.4768,66137.0
2016-10-14 12:00:00,27.99,28.08,27.98,28.07,64020.0,27.4768,27.5652,27.467,27.5554,64020.0
2016-10-14 12:30:00,28.07,28.17,28.06,28.16,76812.0,27.5554,27.6535,27.5456,27.6437,76812.0
2016-10-14 13:00:00,28.15,28.23,28.1,28.19,81663.0,27.6339,27.7124,27.5848,27.6732,81663.0
2016-10-14 13:30:00,28.2,28.27,28.16,28.17,100338.0,27.683,27.7517,27.6437,27.6535,100338.0
2016-10-14 14:00:00,28.16,28.25,28.13,28.21,133052.0,27.6437,27.7321,27.6143,27.6928,133052.0
2016-10-14 14:30:00,28.21,28.21,28.05,28.05,56305.0,27.6928,27.6928,27.5357,27.5357,56305.0
2016-10-14 15:00:00,28.06,28.07,28.0,28.02,48697.0,27.5456,27.5554,27.4867,27.5063,48697.0
2016-10-14 15:30:00,28.01,28.02,27.94,27.94,210885.0,27.4965,27.5063,27.4278,27.4278,210885.0
2016-10-17 09:30:00,27.95,28.04,27.64,27.73,150378.0,27.4376,27.5259,27.1333,27.2216,150378.0
2016-10-17 10:00:00,27.73,27.74,27.59,27.64,191854.0,27.2216,27.2314,27.0842,27.1333,191854.0
2016-10-17 10:30:00,27.64,27.66,27.43,27.53,201187.0,27.1333,27.1529,26.9271,27.0253,201187.0
2016-10-17 11:00:00,27.53,27.6,27.5,27.53,175536.0,27.0253,27.094,26.9958,27.0253,175536.0
2016-10-17 11:30:00,27.54,27.66,27.53,27.63,111490.0,27.0351,27.1529,27.0253,27.1234,111490.0
2016-10-17 12:00:00,27.63,27.65,27.57,27.6,119182.0,27.1234,27.1431,27.0645,27.094,119182.0
2016-10-17 12:30:00,27.6,27.65,27.53,27.63,69275.0,27.094,27.1431,27.0253,27.1234,69275.0
2016-10-17 13:00:00,27.64,27.72,27.62,27.63,134078.0,27.1333,27.2118,27.1136,27.1234,134078.0
2016-10-17 13:30:00,27.62,27.66,27.47,27.48,270370.0,27.1136,27.1529,26.9664,26.9762,270370.0
2016-10-17 14:00:00,27.48,27.57,27.46,27.52,244873.0,26.9762,27.0645,26.9566,27.0155,244873.0
2016-10-17 14:30:00,27.52,27.53,27.45,27.53,207217.0,27.0155,27.0253,26.9467,27.0253,207217.0
2016-10-17 15:00:00,27.52,27.66,27.52,27.61,199379.0,27.0155,27.1529,27.0155,27.1038,199379.0
2016-10-17 15:30:00,27.61,27.68,27.6,27.62,472855.0,27.1038,27.1725,27.094,27.1136,472855.0
2016-10-18 09:30:00,28.0,28.26,27.96,28.25,138379.0,27.4867,27.7419,27.4474,27.7321,138379.0
2016-10-18 10:00:00,28.26,28.26,27.99,28.03,110384.0,27.7419,27.7419,27.4768,27.5161,110384.0
2016-10-18 10:30:00,28.03,28.04,27.92,27.92,100173.0,27.5161,27.5259,27.4081,27.4081,100173.0
2016-10-18 11:00:00,27.92,28.0,27.89,28.0,79676.0,27.4081,27.4867,27.3787,27.4867,79676.0
2016-10-18 11:30:00,28.0,28.04,27.97,28.02,60968.0,27.4867,27.5259,27.4572,27.5063,60968.0
2016-10-18 12:00:00,28.02,28.04,27.98,28.03,89475.0,27.5063,27.5259,27.467,27.5161,89475.0
2016-10-18 12:30:00,28.03,28.03,27.95,27.99,39326.0,27.5161,27.5161,27.4376,27.4768,39326.0
2016-10-18 13:00:00,27.99,28.04,27.99,28.0,66217.0,27.4768,27.5259,27.4768,27.4867,66217.0
2016-10-18 13:30:00,27.99,28.02,27.97,28.0,48443.0,27.4768,27.5063,27.4572,27.4867,48443.0
2016-10-18 14:00:00,28.0,28.01,27.97,28.0,40816.0,27.4867,27.4965,27.4572,27.4867,40816.0
2016-10-18 14:30:00,28.0,28.01,27.95,27.98,107430.0,27.4867,27.4965,27.4376,27.467,107430.0
2016-10-18 15:00:00,27.99,28.0,27.91,27.92,70489.0,27.4768,27.4867,27.3983,27.4081,70489.0
2016-10-18 15:30:00,27.92,27.93,27.88,27.91,180251.0,27.4081,27.4179,27.3689,27.3983,180251.0
2016-10-19 09:30:00,28.06,28.06,27.84,27.85,63229.0,27.5456,27.5456,27.3296,27.3394,63229.0
2016-10-19 10:00:00,27.85,27.97,27.76,27.95,70090.0,27.3394,27.4572,27.2511,27.4376,70090.0
2016-10-19 10:30:00,27.95,28.08,27.89,28.05,98825.0,27.4376,27.5652,27.3787,27.5357,98825.0
2016-10-19 11:00:00,28.05,28.14,28.01,28.09,135926.0,27.5357,27.6241,27.4965,27.575,135926.0
2016-10-19 11:30:00,28.1,28.15,28.06,28.08,64262.0,27.5848,27.6339,27.5456,27.5652,64262.0
2016-10-19 12:00:00,28.09,28.18,28.07,28.15,55569.0,27.575,27.6634,27.5554,27.6339,55569.0
2016-10-19 12:30:00,28.15,28.21,28.14,28.18,52469.0,27.6339,27.6928,27.6241,27.6634,52469.0
2016-10-19 13:00:00,28.18,28.31,28.18,28.28,83322.0,27.6634,27.791,27.6634,27.7615,83322.0
2016-10-19 13:30:00,28.28,28.31,28.23,28.25,67298.0,27.7615,27.791,27.7124,27.7321,67298.0
2016-10-19 14:00:00,28.25,28.36,28.24,28.3,176408.0,27.7321,27.8401,27.7223,27.7812,176408.0
2016-10-19 14:30:00,28.3,28.34,28.21,28.23,209981.0,27.7812,27.8204,27.6928,27.7124,209981.0
2016-10-19 15:00:00,28.24,28.26,28.15,28.16,70688.0,27.7223,27.7419,27.6339,27.6437,70688.0
2016-10-19 15:30:00,28.16,28.21,28.13,28.21,365001.0,27.6437,27.6928,27.6143,27.6928,365001.0
2016-10-20 09:30:00,28.09,28.2,28.06,28.19,102534.0,27.575,27.683,27.5456,27.6732,102534.0
2016-10-20 10:00:00,28.19,28.26,28.18,28.23,103148.0,27.6732,27.7419,27.6634,27.7124,103148.0
2016-10-20 10:30:00,28.23,28.23,28.07,28.11,124005.0,27.7124,27.7124,27.5554,27.5946,124005.0
2016-10-20 11:00:00,28.11,28.16,28.08,28.12,102505.0,27.5946,27.6437,27.5652,27.6045,102505.0
2016-10-20 11:30:00,28.12,28.13,28.06,28.13,66963.0,27.6045,27.6143,27.5456,27.6143,66963.0
2016-10-20 12:00:00,28.13,28.17,28.11,28.17,52041.0,27.6143,27.6535,27.5946,27.6535,52041.0
2016-10-20 12:30:00,28.17,28.3,28.16,28.28,85614.0,27.6535,27.7812,27.6437,27.7615,85614.0
2016-10-20 13:00:00,28.28,28.35,28.28,28.35,58394.0,27.7615,27.8302,27.7615,27.8302,58394.0
2016-10-20 13:30:00,28.35,28.38,28.32,28.35,104585.0,27.8302,27.8597,27.8008,27.8302,104585.0
2016-10-20 14:00:00,28.35,28.41,28.34,28.36,96983.0,27.8302,27.8891,27.8204,27.8401,96983.0
2016-10-20 14:30:00,28.36,28.37,28.27,28.32,126939.0,27.8401,27.8499,27.7517,27.8008,126939.0
2016-10-20 15:00:00,28.31,28.35,28.28,28.32,110954.0,27.791,27.8302,27.7615,27.8008,110954.0
2016-10-20 15:30:00,28.31,28.36,28.29,28.34,224377.0,27.791,27.8401,27.7713,27.8204,224377.0
2016-10-21 09:30:00,28.06,28.2,27.91,28.12,148955.0,27.5456,27.683,27.3983,27.6045,148955.0
2016-10-21 10:00:00,28.11,28.17,27.99,28.17,117918.0,27.5946,27.6535,27.4768,27.6535,117918.0
2016-10-21 10:30:00,28.18,28.24,28.12,28.18,58189.0,27.6634,27.7223,27.6045,27.6634,58189.0
2016-10-21 11:00:00,28.19,28.25,28.15,28.25,73990.0,27.6732,27.7321,27.6339,27.7321,73990.0
2016-10-21 11:30:00,28.25,28.47,28.23,28.38,165286.0,27.7321,27.948,27.7124,27.8597,165286.0
2016-10-21 12:00:00,28.38,28.39,28.26,28.29,97132.0,27.8597,27.8695,27.7419,27.7713,97132.0
2016-10-21 12:30:00,28.28,28.34,28.24,28.34,43538.0,27.7615,27.8204,27.7223,27.8204,43538.0
2016-10-21 13:00:00,28.34,28.34,28.25,28.25,27533.0,27.8204,27.8204,27.7321,27.7321,27533.0
2016-10-21 13:30:00,28.25,28.28,28.21,28.26,47011.0,27.7321,27.7615,27.6928,27.7419,47011.0
2016-10-21 14:00:00,28.26,28.33,28.22,28.3,48641.0,27.7419,27.8106,27.7026,27.7812,48641.0
2016-10-21 14:30:00,28.29,28.33,28.24,28.26,58565.0,27.7713,27.8106,27.7223,27.7419,58565.0
2016-10-21 15:00:00,28.26,28.33,28.25,28.32,60657.0,27.7419,27.8106,27.7321,27.8008,60657.0
2016-10-21 15:30:00,28.31,28.32,28.24,28.28,207581.0,27.791,27.8008,27.7223,27.7615,207581.0
2016-10-24 09:30:00,28.46,28.56,28.44,28.48,95054.0,27.9382,28.0364,27.9186,27.9579,95054.0
2016-10-24 10:00:00,28.49,28.5,28.31,28.31,48993.0,27.9677,27.9775,27.791,27.791,48993.0
2016-10-24 10:30:00,28.32,28.4,28.31,28.39,47567.0,27.8008,27.8793,27.791,27.8695,47567.0
2016-10-24 11:00:00,28.39,28.46,28.38,28.41,63010.0,27.8695,27.9382,27.8597,27.8891,63010.0
2016-10-24 11:30:00,28.41,28.43,28.38,28.41,53411.0,27.8891,27.9088,27.8597,27.8891,53411.0
2016-10-24 12:00:00,28.41,28.43,28.37,28.37,63987.0,27.8891,27.9088,27.8499,27.8499,63987.0
2016-10-24 12:30:00,28.36,28.36,28.28,28.33,52893.0,27.8401,27.8401,27.7615,27.8106,52893.0
2016-10-24 13:00:00,28.33,28.4,28.32,28.39,40373.0,27.8106,27.8793,27.8008,27.8695,40373.0
2016-10-24 13:30:00,28.4,28.43,28.37,28.39,44047.0,27.8793,27.9088,27.8499,27.8695,44047.0
2016-10-24 14:00:00,28.39,28.43,28.36,28.38,73021.0,27.8695,27.9088,27.8401,27.8597,73021.0
2016-10-24 14:30:00,28.38,28.38,28.34,28.36,71495.0,27.8597,27.8597,27.8204,27.8401,71495.0
2016-10-24 15:00:00,28.37,28.44,28.35,28.44,54512.0,27.8499,27.9186,27.8302,27.9186,54512.0
2016-10-24 15:30:00,28.44,28.5,28.39,28.48,412826.0,27.9186,27.9775,27.8695,27.9579,412826.0
2016-10-25 09:30:00,28.41,29.5,28.33,28.54,313488.0,27.8891,28.9592,27.8106,28.0168,313488.0
2016-10-25 10:00:00,28.54,28.64,28.43,28.58,194408.0,28.0168,28.1149,27.9088,28.056,194408.0
2016-10-25 10:30:00,28.58,28.76,28.37,28.44,612006.0,28.056,28.2327,27.8499,27.9186,612006.0
2016-10-25 11:00:00,28.44,28.57,28.43,28.5,111802.0,27.9186,28.0462,27.9088,27.9775,111802.0
2016-10-25 11:30:00,28.5,28.54,28.43,28.5,103745.0,27.9775,28.0168,27.9088,27.9775,103745.0
2016-10-25 12:00:00,28.49,28.59,28.45,28.53,225465.0,27.9677,28.0658,27.9284,28.0069,225465.0
2016-10-25 12:30:00,28.52,28.56,28.46,28.51,70755.0,27.9971,28.0364,27.9382,27.9873,70755.0
2016-10-25 13:00:00,28.51,28.61,28.45,28.56,105104.0,27.9873,28.0855,27.9284,28.0364,105104.0
2016-10-25 13:30:00,28.56,28.57,28.5,28.51,45207.0,28.0364,28.0462,27.9775,27.9873,45207.0
2016-10-25 14:00:00,28.5,28.53,28.48,28.48,49120.0,27.9775,28.0069,27.9579,27.9579,49120.0
2016-10-25 14:30:00,28.48,28.56,28.47,28.47,93464.0,27.9579,28.0364,27.948,27.948,93464.0
2016-10-25 15:00:00,28.47,28.5,28.46,28.46,89780.0,27.948,27.9775,27.9382,27.9382,89780.0
2016-10-25 15:30:00,28.46,28.47,28.39,28.41,276712.0,27.9382,27.948,27.8695,27.8891,276712.0
2016-10-26 09:30:00,28.14,28.48,27.93,28.46,175878.0,27.6241,27.9579,27.4179,27.9382,175878.0
2016-10-26 10:00:00,28.44,28.56,28.25,28.26,197672.0,27.9186,28.0364,27.7321,27.7419,197672.0
2016-10-26 10:30:00,28.26,28.55,28.26,28.54,62742.0,27.7419,28.0266,27.7419,28.0168,62742.0
2016-10-26 11:00:00,28.54,28.66,28.51,28.55,99434.0,28.0168,28.1346,27.9873,28.0266,99434.0
2016-10-26 11:30:00,28.55,28.56,28.49,28.5,98986.0,28.0266,28.0364,27.9677,27.9775,98986.0
2016-10-26 12:00:00,28.5,28.51,28.38,28.42,88045.0,27.9775,27.9873,27.8597,27.899,88045.0
2016-10-26 12:30:00,28.43,28.45,28.42,28.44,46434.0,27.9088,27.9284,27.899,27.9186,46434.0
2016-10-26 13:00:00,28.44,28.45,28.33,28.35,120094.0,27.9186,27.9284,27.8106,27.8302,120094.0
2016-10-26 13:30:00,28.35,28.35,28.22,28.23,84093.0,27.8302,27.8302,27.7026,27.7124,84093.0
2016-10-26 14:00:00,28.24,28.24,28.2,28.24,65049.0,27.7223,27.7223,27.683,27.7223,65049.0
2016-10-26 14:30:00,28.24,28.36,28.22,28.35,98689.0,27.7223,27.8401,27.7026,27.8302,98689.0
2016-10-26 15:00:00,28.35,28.42,28.32,28.4,60352.0,27.8302,27.899,27.8008,27.8793,60352.0
2016-10-26 15:30:00,28.4,28.42,28.38,28.42,196045.0,27.8793,27.899,27.8597,27.899,196045.0
2016-10-27 09:30:00,28.48,28.59,28.41,28.48,138501.0,27.9579,28.0658,27.8891,27.9579,138501.0
2016-10-27 10:00:00,28.48,28.49,28.28,28.37,196255.0,27.9579,27.9677,27.7615,27.8499,196255.0
2016-10-27 10:30:00,28.37,28.44,28.34,28.38,87310.0,27.8499,27.9186,27.8204,27.8597,87310.0
2016-10-27 11:00:00,28.37,28.39,28.24,28.24,69391.0,27.8499,27.8695,27.7223,27.7223,69391.0
2016-10-27 11:30:00,28.25,28.38,28.17,28.36,94565.0,27.7321,27.8597,27.6535,27.8401,94565.0
2016-10-27 12:00:00,28.35,28.36,28.27,28.29,85810.0,27.8302,27.8401,27.7517,27.7713,85810.0
2016-10-27 12:30:00,28.29,28.29,28.17,28.24,50564.0,27.7713,27.7713,27.6535,27.7223,50564.0
2016-10-27 13:00:00,28.24,28.26,28.21,28.21,40572.0,27.7223,27.7419,27.6928,27.6928,40572.0
2016-10-27 13:30:00,28.21,28.36,28.19,28.34,87957.0,27.6928,27.8401,27.6732,27.8204,87957.0
2016-10-27 14:00:00,28.34,28.38,28.31,28.36,85743.0,27.8204,27.8597,27.791,27.8401,85743.0
2016-10-27 14:30:00,28.35,28.36,28.26,28.29,69115.0,27.8302,27.8401,27.7419,27.7713,69115.0
2016-10-27 15:00:00,28.29,28.29,28.15,28.18,224194.0,27.7713,27.7713,27.6339,27.6634,224194.0
2016-10-27 15:30:00,28.17,28.23,28.16,28.2,229626.0,27.6535,27.7124,27.6437,27.683,229626.0
2016-10-28 09:30:00,28.24,28.6,28.24,28.39,151958.0,27.7223,28.0757,27.7223,27.8695,151958.0
2016-10-28 10:00:00,28.4,28.54,28.39,28.53,120986.0,27.8793,28.0168,27.8695,28.0069,120986.0
2016-10-28 10:30:00,28.53,28.78,28.52,28.65,268232.0,28.0069,28.2524,27.9971,28.1247,268232.0
2016-10-28 11:00:00,28.65,28.71,28.63,28.67,93920.0,28.1247,28.1836,28.1051,28.1444,93920.0
2016-10-28 11:30:00,28.68,28.72,28.64,28.65,68288.0,28.1542,28.1935,28.1149,28.1247,68288.0
2016-10-28 12:00:00,28.65,28.7,28.64,28.68,62660.0,28.1247,28.1738,28.1149,28.1542,62660.0
2016-10-28 12:30:00,28.68,28.68,28.63,28.65,104530.0,28.1542,28.1542,28.1051,28.1247,104530.0
2016-10-28 13:00:00,28.65,28.68,28.45,28.54,117112.0,28.1247,28.1542,27.9284,28.0168,117112.0
2016-10-28 13:30:00,28.53,28.53,28.35,28.35,90575.0,28.0069,28.0069,27.8302,27.8302,90575.0
2016-10-28 14:00:00,28.35,28.49,28.35,28.49,97530.0,27.8302,27.9677,27.8302,27.9677,97530.0
2016-10-28 14:30:00,28.49,28.64,28.48,28.64,91400.0,27.9677,28.1149,27.9579,28.1149,91400.0
2016-10-28 15:00:00,28.63,28.69,28.58,28.67,114592.0,28.1051,28.164,28.056,28.1444,114592.0
2016-10-28 15:30:00,28.67,28.67,28.55,28.56,299555.0,28.1444,28.1444,28.0266,28.0364,299555.0
2016-10-31 09:30:00,28.6,28.73,28.44,28.44,121894.0,28.0757,28.2033,27.9186,27.9186,121894.0
2016-10-31 10:00:00,28.44,28.54,28.41,28.53,97598.0,27.9186,28.0168,27.8891,28.0069,97598.0
2016-10-31 10:30:00,28.53,28.53,28.27,28.36,104645.0,28.0069,28.0069,27.7517,27.8401,104645.0
2016-10-31 11:00:00,28.37,28.49,28.36,28.48,114703.0,27.8499,27.9677,27.8401,27.9579,114703.0
2016-10-31 11:30:00,28.48,28.53,28.38,28.43,73126.0,27.9579,28.0069,27.8597,27.9088,73126.0
2016-10-31 12:00:00,28.44,28.54,28.44,28.54,40435.0,27.9186,28.0168,27.9186,28.0168,40435.0
2016-10-31 12:30:00,28.56,28.62,28.54,28.6,33439.0,28.0364,28.0953,28.0168,28.0757,33439.0
2016-10-31 13:00:00,28.61,28.62,28.54,28.61,83182.0,28.0855,28.0953,28.0168,28.0855,83182.0
2016-10-31 13:30:00,28.61,28.66,28.6,28.61,93872.0,28.0855,28.1346,28.0757,28.0855,93872.0
2016-10-31 14:00:00,28.61,28.71,28.61,28.69,50411.0,28.0855,28.1836,28.0855,28.164,50411.0
2016-10-31 14:30:00,28.69,28.71,28.68,28.7,65512.0,28.164,28.1836,28.1542,28.1738,65512.0
2016-10-31 15:00:00,28.7,28.77,28.69,28.77,77582.0,28.1738,28.2425,28.164,28.2425,77582.0
2016-10-31 15:30:00,28.77,28.8,28.73,28.74,347497.0,28.2425,28.272,28.2033,28.2131,347497.0
2016-11-01 09:30:00,28.86,28.94,28.76,28.8,58910.0,28.3309,28.4094,28.2327,28.272,58910.0
2016-11-01 10:00:00,28.8,28.81,28.46,28.46,187365.0,28.272,28.2818,27.9382,27.9382,187365.0
2016-11-01 10:30:00,28.47,28.62,28.37,28.61,169425.0,27.948,28.0953,27.8499,28.0855,169425.0
2016-11-01 11:00:00,28.61,28.64,28.56,28.57,108918.0,28.0855,28.1149,28.0364,28.0462,108918.0
2016-11-01 11:30:00,28.56,28.62,28.49,28.49,113307.0,28.0364,28.0953,27.9677,27.9677,113307.0
2016-11-01 12:00:00,28.49,28.51,28.41,28.44,104514.0,27.9677,27.9873,27.8891,27.9186,104514.0
2016-11-01 12:30:00,28.45,28.53,28.4,28.51,100458.0,27.9284,28.0069,27.8793,27.9873,100458.0
2016-11-01 13:00:00,28.51,28.52,28.42,28.46,105335.0,27.9873,27.9971,27.899,27.9382,105335.0
2016-11-01 13:30:00,28.46,28.46,28.27,28.31,173336.0,27.9382,27.9382,27.7517,27.791,173336.0
2016-11-01 14:00:00,28.31,28.46,28.21,28.43,243775.0,27.791,27.9382,27.6928,27.9088,243775.0
2016-11-01 14:30:00,28.43,28.43,28.26,28.29,207328.0,27.9088,27.9088,27.7419,27.7713,207328.0
2016-11-01 15:00:00,28.28,28.34,28.23,28.25,688735.0,27.7615,27.8204,27.7124,27.7321,688735.0
2016-11-01 15:30:00,28.25,28.39,28.2,28.34,910170.0,27.7321,27.8695,27.683,27.8204,910170.0
2016-11-02 09:30:00,28.31,28.5,28.23,28.43,131837.0,27.791,27.9775,27.7124,27.9088,131837.0
2016-11-02 10:00:00,28.42,28.48,28.32,28.35,160263.0,27.899,27.9579,27.8008,27.8302,160263.0
2016-11-02 10:30:00,28.36,28.42,28.19,28.26,205592.0,27.8401,27.899,27.6732,27.7419,205592.0
2016-11-02 11:00:00,28.26,28.33,28.19,28.26,164325.0,27.7419,27.8106,27.6732,27.7419,164325.0
2016-11-02 11:30:00,28.26,28.39,28.15,28.33,165167.0,27.7419,27.8695,27.6339,27.8106,165167.0
2016-11-02 12:00:00,28.33,28.39,28.26,28.39,144161.0,27.8106,27.8695,27.7419,27.8695,144161.0
2016-11-02 12:30:00,28.38,28.39,28.31,28.35,121349.0,27.8597,27.8695,27.791,27.8302,121349.0
2016-11-02 13:00:00,28.34,28.38,28.26,28.36,152303.0,27.8204,27.8597,27.7419,27.8401,152303.0
2016-11-02 13:30:00,28.35,28.39,28.29,28.34,143197.0,27.8302,27.8695,27.7713,27.8204,143197.0
2016-11-02 14:00:00,28.35,28.38,28.19,28.28,148360.0,27.8302,27.8597,27.6732,27.7615,148360.0
2016-11-02 14:30:00,28.28,28.33,28.23,28.28,178302.0,27.7615,27.8106,27.7124,27.7615,178302.0
2016-11-02 15:00:00,28.27,28.38,28.25,28.33,298066.0,27.7517,27.8597,27.7321,27.8106,298066.0
2016-11-02 15:30:00,28.33,28.53,28.3,28.5,778060.0,27.8106,28.0069,27.7812,27.9775,778060.0
2016-11-03 09:30:00,29.04,29.4,27.47,27.5,766904.0,28.5076,28.861,26.9664,26.9958,766904.0
2016-11-03 10:00:00,27.5,27.81,27.29,27.44,617013.0,26.9958,27.3001,26.7897,26.9369,617013.0
2016-11-03 10:30:00,27.43,28.18,27.34,27.95,370836.0,26.9271,27.6634,26.8388,27.4376,370836.0
2016-11-03 11:00:00,27.95,28.68,27.94,28.6,321792.0,27.4376,28.1542,27.4278,28.0757,321792.0
2016-11-03 11:30:00,28.6,28.78,28.5,28.68,266581.0,28.0757,28.2524,27.9775,28.1542,266581.0
2016-11-03 12:00:00,28.68,28.77,28.24,28.33,224453.0,28.1542,28.2425,27.7223,27.8106,224453.0
2016-11-03 12:30:00,28.32,28.33,28.01,28.07,248388.0,27.8008,27.8106,27.4965,27.5554,248388.0
2016-11-03 13:00:00,28.07,28.31,28.05,28.3,286253.0,27.5554,27.791,27.5357,27.7812,286253.0
2016-11-03 13:30:00,28.29,28.29,28.03,28.08,264034.0,27.7713,27.7713,27.5161,27.5652,264034.0
2016-11-03 14:00:00,28.09,28.12,27.93,28.07,175693.0,27.575,27.6045,27.4179,27.5554,175693.0
2016-11-03 14:30:00,28.08,28.37,28.07,28.36,175901.0,27.5652,27.8499,27.5554,27.8401,175901.0
2016-11-03 15:00:00,28.36,28.37,28.17,28.27,222536.0,27.8401,27.8499,27.6535,27.7517,222536.0
2016-11-03 15:30:00,28.26,28.29,28.15,28.28,598605.0,27.7419,27.7713,27.6339,27.7615,598605.0
2016-11-04 09:30:00,28.2,28.28,27.73,27.84,253569.0,27.683,27.7615,27.2216,27.3296,253569.0
2016-11-04 10:00:00,27.85,28.03,27.76,27.87,147488.0,27.3394,27.5161,27.2511,27.359,147488.0
2016-11-04 10:30:00,27.88,28.33,27.86,28.26,254677.0,27.3689,27.8106,27.3492,27.7419,254677.0
2016-11-04 11:00:00,28.25,28.42,28.23,28.39,142826.0,27.7321,27.899,27.7124,27.8695,142826.0
2016-11-04 11:30:00,28.39,28.5,28.29,28.38,290000.0,27.8695,27.9775,27.7713,27.8597,290000.0
2016-11-04 12:00:00,28.38,28.55,28.37,28.55,119963.0,27.8597,28.0266,27.8499,28.0266,119963.0
2016-11-04 12:30:00,28.55,28.69,28.53,28.64,108677.0,28.0266,28.164,28.0069,28.1149,108677.0
2016-11-04 13:00:00,28.64,28.72,28.62,28.65,100968.0,28.1149,28.1935,28.0953,28.1247,100968.0
2016-11-04 13:30:00,28.65,28.71,28.59,28.66,130414.0,28.1247,28.1836,28.0658,28.1346,130414.0
2016-11-04 14:00:00,28.66,28.68,28.51,28.53,210824.0,28.1346,28.1542,27.9873,28.0069,210824.0
2016-11-04 14:30:00,28.52,28.52,28.33,28.33,194620.0,27.9971,27.9971,27.8106,27.8106,194620.0
2016-11-04 15:00:00,28.33,28.34,28.13,28.14,236180.0,27.8106,27.8204,27.6143,27.6241,236180.0
2016-11-04 15:30:00,28.14,28.15,28.02,28.08,593195.0,27.6241,27.6339,27.5063,27.5652,593195.0
2016-11-07 09:30:00,28.54,28.69,28.36,28.61,177471.0,28.0168,28.164,27.8401,28.0855,177471.0
2016-11-07 10:00:00,28.62,28.81,28.62,28.8,129054.0,28.0953,28.2818,28.0953,28.272,129054.0
2016-11-07 10:30:00,28.8,28.91,28.78,28.89,148745.0,28.272,28.38,28.2524,28.3603,148745.0
2016-11-07 11:00:00,28.89,28.93,28.79,28.79,108814.0,28.3603,28.3996,28.2622,28.2622,108814.0
2016-11-07 11:30:00,28.8,28.85,28.74,28.78,102110.0,28.272,28.3211,28.2131,28.2524,102110.0
2016-11-07 12:00:00,28.78,28.83,28.65,28.71,65895.0,28.2524,28.3014,28.1247,28.1836,65895.0
2016-11-07 12:30:00,28.71,28.72,28.59,28.6,44356.0,28.1836,28.1935,28.0658,28.0757,44356.0
2016-11-07 13:00:00,28.61,28.63,28.52,28.54,65111.0,28.0855,28.1051,27.9971,28.0168,65111.0
2016-11-07 13:30:00,28.55,28.64,28.55,28.6,63762.0,28.0266,28.1149,28.0266,28.0757,63762.0
2016-11-07 14:00:00,28.59,28.68,28.59,28.64,68121.0,28.0658,28.1542,28.0658,28.1149,68121.0
2016-11-07 14:30:00,28.64,28.64,28.51,28.55,48699.0,28.1149,28.1149,27.9873,28.0266,48699.0
2016-11-07 15:00:00,28.55,28.59,28.51,28.52,104206.0,28.0266,28.0658,27.9873,27.9971,104206.0
2016-11-07 15:30:00,28.52,28.65,28.49,28.64,226839.0,27.9971,28.1247,27.9677,28.1149,226839.0
2016-11-08 09:30:00,28.63,28.77,28.45,28.59,89813.0,28.1051,28.2425,27.9284,28.0658,89813.0
2016-11-08 10:00:00,28.58,28.83,28.57,28.76,142726.0,28.056,28.3014,28.0462,28.2327,142726.0
2016-11-08 10:30:00,28.75,28.94,28.74,28.94,102337.0,28.2229,28.4094,28.2131,28.4094,102337.0
2016-11-08 11:00:00,28.94,29.05,28.93,29.01,183493.0,28.4094,28.5174,28.3996,28.4781,183493.0
2016-11-08 11:30:00,29.02,29.07,28.87,28.93,117368.0,28.488,28.537,28.3407,28.3996,117368.0
2016-11-08 12:00:00,28.94,28.98,28.89,28.96,62538.0,28.4094,28.4487,28.3603,28.4291,62538.0
2016-11-08 12:30:00,28.96,29.18,28.92,29.16,114429.0,28.4291,28.645,28.3898,28.6254,114429.0
2016-11-08 13:00:00,29.16,29.2,28.99,29.0,117331.0,28.6254,28.6647,28.4585,28.4683,117331.0
2016-11-08 13:30:00,29.0,29.1,29.0,29.08,76175.0,28.4683,28.5665,28.4683,28.5469,76175.0
2016-11-08 14:00:00,29.08,29.12,29.04,29.05,107437.0,28.5469,28.5861,28.5076,28.5174,107437.0
2016-11-08 14:30:00,29.06,29.08,28.95,28.95,99451.0,28.5272,28.5469,28.4192,28.4192,99451.0
2016-11-08 15:00:00,28.95,29.03,28.92,29.03,102734.0,28.4192,28.4978,28.3898,28.4978,102734.0
2016-11-08 15:30:00,29.03,29.11,28.97,29.01,381014.0,28.4978,28.5763,28.4389,28.4781,381014.0
2016-11-09 09:30:00,29.98,31.32,29.91,30.94,1130575.0,29.4304,30.7458,29.3616,30.3728,1130575.0
2016-11-09 10:00:00,30.96,30.97,30.39,30.46,485772.0,30.3924,30.4022,29.8328,29.9016,485772.0
2016-11-09 10:30:00,30.46,30.66,30.34,30.61,738700.0,29.9016,30.0979,29.7838,30.0488,738700.0
2016-11-09 11:00:00,30.61,31.0,30.57,30.99,407720.0,30.0488,30.4317,30.0095,30.4218,407720.0
2016-11-09 11:30:00,30.99,31.05,30.84,30.87,659082.0,30.4218,30.4807,30.2746,30.304,659082.0
2016-11-09 12:00:00,30.88,30.9,30.5,30.71,305555.0,30.3139,30.3335,29.9408,30.147,305555.0
2016-11-09 12:30:00,30.71,30.81,30.59,30.8,215882.0,30.147,30.2451,30.0292,30.2353,215882.0
2016-11-09 13:00:00,30.8,30.88,30.63,30.71,205645.0,30.2353,30.3139,30.0684,30.147,205645.0
2016-11-09 13:30:00,30.71,30.83,30.64,30.71,291111.0,30.147,30.2648,30.0783,30.147,291111.0
2016-11-09 14:00:00,30.71,30.78,30.69,30.74,315305.0,30.147,30.2157,30.1273,30.1764,315305.0
2016-11-09 14:30:00,30.75,30.86,30.65,30.73,368169.0,30.1862,30.2942,30.0881,30.1666,368169.0
2016-11-09 15:00:00,30.74,30.85,30.66,30.78,351245.0,30.1764,30.2844,30.0979,30.2157,351245.0
2016-11-09 15:30:00,30.78,30.79,30.59,30.69,547667.0,30.2157,30.2255,30.0292,30.1273,547667.0
2016-11-10 09:30:00,31.0,31.57,30.87,31.22,401069.0,30.4317,30.9912,30.304,30.6476,401069.0
2016-11-10 10:00:00,31.22,31.25,30.86,30.96,190625.0,30.6476,30.6771,30.2942,30.3924,190625.0
2016-11-10 10:30:00,30.96,31.1,30.85,30.89,168831.0,30.3924,30.5298,30.2844,30.3237,168831.0
2016-11-10 11:00:00,30.88,31.09,30.83,31.02,156399.0,30.3139,30.52,30.2648,30.4513,156399.0
2016-11-10 11:30:00,31.03,31.16,30.96,30.98,160111.0,30.4611,30.5887,30.3924,30.412,160111.0
2016-11-10 12:00:00,30.99,31.19,30.99,31.18,175757.0,30.4218,30.6182,30.4218,30.6084,175757.0
2016-11-10 12:30:00,31.18,31.31,31.09,31.28,129385.0,30.6084,30.736,30.52,30.7065,129385.0
2016-11-10 13:00:00,31.3,31.44,31.29,31.42,151269.0,30.7262,30.8636,30.7163,30.844,151269.0
2016-11-10 13:30:00,31.42,31.54,31.39,31.54,110392.0,30.844,30.9618,30.8145,30.9618,110392.0
2016-11-10 14:00:00,31.53,31.58,31.45,31.5,125657.0,30.9519,31.001,30.8734,30.9225,125657.0
2016-11-10 14:30:00,31.49,31.55,31.45,31.5,116249.0,30.9127,30.9716,30.8734,30.9225,116249.0
2016-11-10 15:00:00,31.51,31.52,31.45,31.47,184099.0,30.9323,30.9421,30.8734,30.893,184099.0
2016-11-10 15:30:00,31.47,31.47,31.36,31.36,553813.0,30.893,30.893,30.7851,30.7851,553813.0
2016-11-11 09:30:00,31.2,31.36,31.02,31.17,199486.0,30.628,30.7851,30.4513,30.5985,199486.0
2016-11-11 10:00:00,31.17,31.22,31.06,31.07,215911.0,30.5985,30.6476,30.4906,30.5004,215911.0
2016-11-11 10:30:00,31.06,31.12,30.96,31.11,170191.0,30.4906,30.5495,30.3924,30.5396,170191.0
2016-11-11 11:00:00,31.11,31.29,31.01,31.05,215152.0,30.5396,30.7163,30.4415,30.4807,215152.0
2016-11-11 11:30:00,31.05,31.11,30.95,30.96,246857.0,30.4807,30.5396,30.3826,30.3924,246857.0
2016-11-11 12:00:00,30.96,31.17,30.96,31.09,165935.0,30.3924,30.5985,30.3924,30.52,165935.0
2016-11-11 12:30:00,31.1,31.16,31.03,31.11,101334.0,30.5298,30.5887,30.4611,30.5396,101334.0
2016-11-11 13:00:00,31.11,31.28,31.09,31.26,217703.0,30.5396,30.7065,30.52,30.6869,217703.0
2016-11-11 13:30:00,31.27,31.29,31.19,31.24,116782.0,30.6967,30.7163,30.6182,30.6673,116782.0
2016-11-11 14:00:00,31.23,31.4,31.21,31.35,344153.0,30.6574,30.8243,30.6378,30.7752,344153.0
2016-11-11 14:30:00,31.35,31.38,31.22,31.22,106642.0,30.7752,30.8047,30.6476,30.6476,106642.0
2016-11-11 15:00:00,31.22,31.33,31.22,31.29,213981.0,30.6476,30.7556,30.6476,30.7163,213981.0
2016-11-11 15:30:00,31.29,31.41,31.29,31.41,446799.0,30.7163,30.8341,30.7163,30.8341,446799.0
2016-11-14 09:30:00,31.58,31.8,31.33,31.35,211554.0,31.001,31.217,30.7556,30.7752,211554.0
2016-11-14 10:00:00,31.35,31.7,31.33,31.55,194679.0,30.7752,31.1188,30.7556,30.9716,194679.0
2016-11-14 10:30:00,31.55,31.75,31.51,31.63,232755.0,30.9716,31.1679,30.9323,31.0501,232755.0
2016-11-14 11:00:00,31.64,31.82,31.6,31.73,129325.0,31.0599,31.2366,31.0207,31.1483,129325.0
2016-11-14 11:30:00,31.73,31.85,31.67,31.8,244612.0,31.1483,31.2661,31.0894,31.217,244612.0
2016-11-14 12:00:00,31.81,31.87,31.71,31.79,141487.0,31.2268,31.2857,31.1286,31.2072,141487.0
2016-11-14 12:30:00,31.79,31.83,31.68,31.79,121107.0,31.2072,31.2464,31.0992,31.2072,121107.0
2016-11-14 13:00:00,31.8,31.8,31.67,31.74,134398.0,31.217,31.217,31.0894,31.1581,134398.0
2016-11-14 13:30:00,31.75,31.83,31.72,31.75,345302.0,31.1679,31.2464,31.1385,31.1679,345302.0
2016-11-14 14:00:00,31.75,31.81,31.68,31.69,437380.0,31.1679,31.2268,31.0992,31.109,437380.0
2016-11-14 14:30:00,31.68,31.81,31.67,31.8,219226.0,31.0992,31.2268,31.0894,31.217,219226.0
2016-11-14 15:00:00,31.79,31.81,31.7,31.76,289499.0,31.2072,31.2268,31.1188,31.1777,289499.0
2016-11-14 15:30:00,31.76,31.8,31.67,31.78,531207.0,31.1777,31.217,31.0894,31.1974,531207.0
2016-11-15 09:30:00,32.59,32.83,32.34,32.83,380377.0,31.9925,32.2281,31.7471,32.2281,380377.0
2016-11-15 10:00:00,32.82,32.89,32.67,32.8,220194.0,32.2183,32.287,32.071,32.1987,220194.0
2016-11-15 10:30:00,32.8,32.88,32.68,32.73,232221.0,32.1987,32.2772,32.0809,32.1299,232221.0
2016-11-15 11:00:00,32.73,32.84,32.72,32.82,165398.0,32.1299,32.2379,32.1201,32.2183,165398.0
2016-11-15 11:30:00,32.82,32.88,32.75,32.83,181813.0,32.2183,32.2772,32.1496,32.2281,181813.0
2016-11-15 12:00:00,32.83,32.98,32.82,32.94,268299.0,32.2281,32.3754,32.2183,32.3361,268299.0
2016-11-15 12:30:00,32.94,33.03,32.93,32.97,134428.0,32.3361,32.4244,32.3263,32.3655,134428.0
2016-11-15 13:00:00,32.97,33.05,32.91,33.04,270052.0,32.3655,32.4441,32.3066,32.4343,270052.0
2016-11-15 13:30:00,33.04,33.09,32.94,33.08,160332.0,32.4343,32.4833,32.3361,32.4735,160332.0
2016-11-15 14:00:00,33.09,33.12,32.84,32.86,157659.0,32.4833,32.5128,32.2379,32.2576,157659.0
2016-11-15 14:30:00,32.86,33.13,32.85,33.08,262081.0,32.2576,32.5226,32.2477,32.4735,262081.0
2016-11-15 15:00:00,33.08,33.13,33.03,33.12,313139.0,32.4735,32.5226,32.4244,32.5128,313139.0
2016-11-15 15:30:00,33.11,33.12,32.99,33.04,566375.0,32.503,32.5128,32.3852,32.4343,566375.0
2016-11-16 09:30:00,32.89,32.94,32.62,32.62,211222.0,32.287,32.3361,32.022,32.022,211222.0
2016-11-16 10:00:00,32.62,32.65,32.39,32.43,100428.0,32.022,32.0514,31.7962,31.8354,100428.0
2016-11-16 10:30:00,32.42,32.62,32.35,32.45,120294.0,31.8256,32.022,31.7569,31.8551,120294.0
2016-11-16 11:00:00,32.46,32.49,32.3,32.34,214871.0,31.8649,31.8943,31.7078,31.7471,214871.0
2016-11-16 11:30:00,32.34,32.4,32.25,32.38,133223.0,31.7471,31.806,31.6587,31.7864,133223.0
2016-11-16 12:00:00,32.38,32.48,32.29,32.44,155925.0,31.7864,31.8845,31.698,31.8453,155925.0
2016-11-16 12:30:00,32.45,32.5,32.39,32.42,67429.0,31.8551,31.9042,31.7962,31.8256,67429.0
2016-11-16 13:00:00,32.43,32.53,32.37,32.51,92925.0,31.8354,31.9336,31.7765,31.914,92925.0
2016-11-16 13:30:00,32.51,32.65,32.48,32.59,121110.0,31.914,32.0514,31.8845,31.9925,121110.0
2016-11-16 14:00:00,32.58,32.62,32.52,32.56,84827.0,31.9827,32.022,31.9238,31.9631,84827.0
2016-11-16 14:30:00,32.55,32.57,32.37,32.38,117748.0,31.9532,31.9729,31.7765,31.7864,117748.0
2016-11-16 15:00:00,32.39,32.41,32.3,32.3,298245.0,31.7962,31.8158,31.7078,31.7078,298245.0
2016-11-16 15:30:00,32.31,32.35,32.18,32.23,653115.0,31.7176,31.7569,31.59,31.6391,653115.0
2016-11-17 09:30:00,32.36,32.42,32.1,32.19,135535.0,31.7667,31.8256,31.5115,31.5998,135535.0
2016-11-17 10:00:00,32.2,32.28,31.99,31.99,146891.0,31.6097,31.6882,31.4035,31.4035,146891.0
2016-11-17 10:30:00,31.99,31.99,31.74,31.76,250652.0,31.4035,31.4035,31.1581,31.1777,250652.0
2016-11-17 11:00:00,31.75,31.87,31.75,31.83,174763.0,31.1679,31.2857,31.1679,31.2464,174763.0
2016-11-17 11:30:00,31.84,31.91,31.78,31.83,149272.0,31.2563,31.325,31.1974,31.2464,149272.0
2016-11-17 12:00:00,31.83,31.99,31.82,31.98,171822.0,31.2464,31.4035,31.2366,31.3937,171822.0
2016-11-17 12:30:00,31.98,32.07,31.95,32.04,168901.0,31.3937,31.482,31.3642,31.4526,168901.0
2016-11-17 13:00:00,32.05,32.22,32.04,32.13,137982.0,31.4624,31.6293,31.4526,31.5409,137982.0
2016-11-17 13:30:00,32.13,32.2,32.12,32.14,101609.0,31.5409,31.6097,31.5311,31.5508,101609.0
2016-11-17 14:00:00,32.14,32.15,32.06,32.11,139403.0,31.5508,31.5606,31.4722,31.5213,139403.0
2016-11-17 14:30:00,32.11,32.11,32.04,32.05,128346.0,31.5213,31.5213,31.4526,31.4624,128346.0
2016-11-17 15:00:00,32.05,32.09,32.01,32.05,160765.0,31.4624,31.5017,31.4231,31.4624,160765.0
2016-11-17 15:30:00,32.05,32.26,32.03,32.24,483031.0,31.4624,31.6686,31.4428,31.6489,483031.0
2016-11-18 09:30:00,31.94,32.21,31.67,32.15,243755.0,31.3544,31.6195,31.0894,31.5606,243755.0
2016-11-18 10:00:00,32.14,32.24,32.07,32.1,251097.0,31.5508,31.6489,31.482,31.5115,251097.0
2016-11-18 10:30:00,32.09,32.11,31.94,31.98,166911.0,31.5017,31.5213,31.3544,31.3937,166911.0
2016-11-18 11:00:00,31.98,32.01,31.93,31.99,101664.0,31.3937,31.4231,31.3446,31.4035,101664.0
2016-11-18 11:30:00,31.99,32.0,31.86,31.9,206420.0,31.4035,31.4133,31.2759,31.3152,206420.0
2016-11-18 12:00:00,31.9,31.93,31.86,31.91,85561.0,31.3152,31.3446,31.2759,31.325,85561.0
2016-11-18 12:30:00,31.91,32.0,31.9,31.99,62990.0,31.325,31.4133,31.3152,31.4035,62990.0
2016-11-18 13:00:00,31.99,32.0,31.94,32.0,79063.0,31.4035,31.4133,31.3544,31.4133,79063.0
2016-11-18 13:30:00,32.01,32.1,32.0,32.04,95855.0,31.4231,31.5115,31.4133,31.4526,95855.0
2016-11-18 14:00:00,32.05,32.07,31.94,31.96,124549.0,31.4624,31.482,31.3544,31.3741,124549.0
2016-11-18 14:30:00,31.95,31.96,31.86,31.87,106793.0,31.3642,31.3741,31.2759,31.2857,106793.0
2016-11-18 15:00:00,31.87,31.94,31.84,31.92,226949.0,31.2857,31.3544,31.2563,31.3348,226949.0
2016-11-18 15:30:00,31.93,31.98,31.89,31.92,320912.0,31.3446,31.3937,31.3053,31.3348,320912.0
2016-11-21 09:30:00,32.02,32.37,32.01,32.1,138069.0,31.433,31.7765,31.4231,31.5115,138069.0
2016-11-21 10:00:00,32.09,32.13,31.93,31.96,56732.0,31.5017,31.5409,31.3446,31.3741,56732.0
2016-11-21 10:30:00,31.95,32.12,31.94,32.12,51283.0,31.3642,31.5311,31.3544,31.5311,51283.0
2016-11-21 11:00:00,32.11,32.12,32.02,32.05,53238.0,31.5213,31.5311,31.433,31.4624,53238.0
2016-11-21 11:30:00,32.04,32.16,32.04,32.09,61210.0,31.4526,31.5704,31.4526,31.5017,61210.0
2016-11-21 12:00:00,32.1,32.1,31.99,31.99,54202.0,31.5115,31.5115,31.4035,31.4035,54202.0
2016-11-21 12:30:00,32.0,32.16,31.95,32.16,59415.0,31.4133,31.5704,31.3642,31.5704,59415.0
2016-11-21 13:00:00,32.16,32.18,32.12,32.15,60843.0,31.5704,31.59,31.5311,31.5606,60843.0
2016-11-21 13:30:00,32.15,32.18,32.12,32.18,47385.0,31.5606,31.59,31.5311,31.59,47385.0
2016-11-21 14:00:00,32.18,32.23,32.15,32.19,57077.0,31.59,31.6391,31.5606,31.5998,57077.0
2016-11-21 14:30:00,32.2,32.28,32.18,32.24,105467.0,31.6097,31.6882,31.59,31.6489,105467.0
2016-11-21 15:00:00,32.24,32.24,32.19,32.19,67235.0,31.6489,31.6489,31.5998,31.5998,67235.0
2016-11-21 15:30:00,32.19,32.28,32.19,32.28,220827.0,31.5998,31.6882,31.5998,31.6882,220827.0
2016-11-22 09:30:00,32.24,32.25,31.84,31.94,156157.0,31.6489,31.6587,31.2563,31.3544,156157.0
2016-11-22 10:00:00,31.95,32.25,31.93,32.2,133589.0,31.3642,31.6587,31.3446,31.6097,133589.0
2016-11-22 10:30:00,32.2,32.28,32.09,32.12,132059.0,31.6097,31.6882,31.5017,31.5311,132059.0
2016-11-22 11:00:00,32.11,32.21,32.05,32.09,97789.0,31.5213,31.6195,31.4624,31.5017,97789.0
2016-11-22 11:30:00,32.09,32.19,32.02,32.02,101520.0,31.5017,31.5998,31.433,31.433,101520.0
2016-11-22 12:00:00,32.01,32.14,31.99,32.13,121435.0,31.4231,31.5508,31.4035,31.5409,121435.0
2016-11-22 12:30:00,32.12,32.18,32.05,32.05,137407.0,31.5311,31.59,31.4624,31.4624,137407.0
2016-11-22 13:00:00,32.05,32.22,32.05,32.1,141720.0,31.4624,31.6293,31.4624,31.5115,141720.0
2016-11-22 13:30:00,32.1,32.12,32.01,32.07,191160.0,31.5115,31.5311,31.4231,31.482,191160.0
2016-11-22 14:00:00,32.07,32.25,32.06,32.21,82586.0,31.482,31.6587,31.4722,31.6195,82586.0
2016-11-22 14:30:00,32.21,32.29,32.16,32.27,83518.0,31.6195,31.698,31.5704,31.6784,83518.0
2016-11-22 15:00:00,32.27,32.33,32.21,32.24,132598.0,31.6784,31.7373,31.6195,31.6489,132598.0
2016-11-22 15:30:00,32.23,32.28,32.22,32.23,330148.0,31.6391,31.6882,31.6293,31.6391,330148.0
2016-11-23 09:30:00,32.26,32.39,32.06,32.23,213714.0,31.6686,31.7962,31.4722,31.6391,213714.0
2016-11-23 10:00:00,32.24,32.48,32.2,32.48,141490.0,31.6489,31.8845,31.6097,31.8845,141490.0
2016-11-23 10:30:00,32.47,32.54,32.36,32.45,180986.0,31.8747,31.9434,31.7667,31.8551,180986.0
2016-11-23 11:00:00,32.45,32.48,32.28,32.4,104420.0,31.8551,31.8845,31.6882,31.806,104420.0
2016-11-23 11:30:00,32.4,32.42,32.33,32.41,109621.0,31.806,31.8256,31.7373,31.8158,109621.0
2016-11-23 12:00:00,32.4,32.52,32.4,32.52,98020.0,31.806,31.9238,31.806,31.9238,98020.0
2016-11-23 12:30:00,32.52,32.64,32.52,32.64,92292.0,31.9238,32.0416,31.9238,32.0416,92292.0
2016-11-23 13:00:00,32.64,32.66,32.52,32.56,77423.0,32.0416,32.0612,31.9238,31.9631,77423.0
2016-11-23 13:30:00,32.57,32.67,32.57,32.64,68847.0,31.9729,32.071,31.9729,32.0416,68847.0
2016-11-23 14:00:00,32.63,32.76,32.62,32.72,128475.0,32.0318,32.1594,32.022,32.1201,128475.0
2016-11-23 14:30:00,32.72,32.79,32.67,32.75,77446.0,32.1201,32.1888,32.071,32.1496,77446.0
2016-11-23 15:00:00,32.75,32.81,32.74,32.77,109084.0,32.1496,32.2085,32.1398,32.1692,109084.0
2016-11-23 15:30:00,32.77,32.82,32.73,32.79,234694.0,32.1692,32.2183,32.1299,32.1888,234694.0
2016-11-25 09:30:00,32.79,32.9,32.59,32.71,120693.0,32.1888,32.2968,31.9925,32.1103,120693.0
2016-11-25 10:00:00,32.7,32.79,32.62,32.72,86746.0,32.1005,32.1888,32.022,32.1201,86746.0
2016-11-25 10:30:00,32.71,32.75,32.61,32.72,59871.0,32.1103,32.1496,32.0121,32.1201,59871.0
2016-11-25 11:00:00,32.71,32.81,32.69,32.72,55246.0,32.1103,32.2085,32.0907,32.1201,55246.0
2016-11-25 11:30:00,32.72,32.78,32.66,32.74,54738.0,32.1201,32.179,32.0612,32.1398,54738.0
2016-11-25 12:00:00,32.73,32.82,32.67,32.77,91020.0,32.1299,32.2183,32.071,32.1692,91020.0
2016-11-25 12:30:00,32.77,32.89,32.77,32.86,114686.0,32.1692,32.287,32.1692,32.2576,114686.0
2016-11-28 09:30:00,32.77,32.88,32.37,32.55,147776.0,32.1692,32.2772,31.7765,31.9532,147776.0
2016-11-28 10:00:00,32.54,32.62,32.5,32.52,151017.0,31.9434,32.022,31.9042,31.9238,151017.0
2016-11-28 10:30:00,32.51,32.6,32.31,32.31,129412.0,31.914,32.0023,31.7176,31.7176,129412.0
2016-11-28 11:00:00,32.32,32.4,32.27,32.36,93104.0,31.7275,31.806,31.6784,31.7667,93104.0
2016-11-28 11:30:00,32.36,32.44,32.28,32.38,62535.0,31.7667,31.8453,31.6882,31.7864,62535.0
2016-11-28 12:00:00,32.39,32.47,32.35,32.43,124459.0,31.7962,31.8747,31.7569,31.8354,124459.0
2016-11-28 12:30:00,32.43,32.45,32.38,32.38,48181.0,31.8354,31.8551,31.7864,31.7864,48181.0
2016-11-28 13:00:00,32.38,32.39,32.31,32.35,50833.0,31.7864,31.7962,31.7176,31.7569,50833.0
2016-11-28 13:30:00,32.35,32.46,32.32,32.4,125151.0,31.7569,31.8649,31.7275,31.806,125151.0
2016-11-28 14:00:00,32.4,32.44,32.34,32.34,70928.0,31.806,31.8453,31.7471,31.7471,70928.0
2016-11-28 14:30:00,32.34,32.39,32.32,32.34,76398.0,31.7471,31.7962,31.7275,31.7471,76398.0
2016-11-28 15:00:00,32.34,32.41,32.29,32.29,139338.0,31.7471,31.8158,31.698,31.698,139338.0
2016-11-28 15:30:00,32.29,32.33,32.23,32.28,333510.0,31.698,31.7373,31.6391,31.6882,333510.0
2016-11-29 09:30:00,32.2,32.43,32.03,32.11,135326.0,31.6097,31.8354,31.4428,31.5213,135326.0
2016-11-29 10:00:00,32.12,32.33,32.11,32.28,100406.0,31.5311,31.7373,31.5213,31.6882,100406.0
2016-11-29 10:30:00,32.27,32.42,32.27,32.41,95060.0,31.6784,31.8256,31.6784,31.8158,95060.0
2016-11-29 11:00:00,32.41,32.52,32.4,32.49,105936.0,31.8158,31.9238,31.806,31.8943,105936.0
2016-11-29 11:30:00,32.48,32.57,32.46,32.47,69847.0,31.8845,31.9729,31.8649,31.8747,69847.0
2016-11-29 12:00:00,32.46,32.46,32.28,32.35,89336.0,31.8649,31.8649,31.6882,31.7569,89336.0
2016-11-29 12:30:00,32.35,32.41,32.34,32.41,94118.0,31.7569,31.8158,31.7471,31.8158,94118.0
2016-11-29 13:00:00,32.41,32.49,32.32,32.49,108930.0,31.8158,31.8943,31.7275,31.8943,108930.0
2016-11-29 13:30:00,32.49,32.5,32.43,32.48,76443.0,31.8943,31.9042,31.8354,31.8845,76443.0
2016-11-29 14:00:00,32.49,32.53,32.46,32.46,140603.0,31.8943,31.9336,31.8649,31.8649,140603.0
2016-11-29 14:30:00,32.46,32.48,32.39,32.4,133517.0,31.8649,31.8845,31.7962,31.806,133517.0
2016-11-29 15:00:00,32.4,32.4,32.32,32.39,130408.0,31.806,31.806,31.7275,31.7962,130408.0
2016-11-29 15:30:00,32.39,32.4,32.32,32.36,281642.0,31.7962,31.806,31.7275,31.7667,281642.0
2016-11-30 09:30:00,32.71,33.92,32.71,33.3,553046.0,32.1103,33.2981,32.1103,32.6895,553046.0
2016-11-30 10:00:00,33.3,33.57,33.23,33.52,221240.0,32.6895,32.9545,32.6208,32.9055,221240.0
2016-11-30 10:30:00,33.52,33.63,33.36,33.57,332333.0,32.9055,33.0134,32.7484,32.9545,332333.0
2016-11-30 11:00:00,33.57,33.72,33.45,33.51,388320.0,32.9545,33.1018,32.8367,32.8956,388320.0
2016-11-30 11:30:00,33.51,33.78,33.5,33.7,359039.0,32.8956,33.1607,32.8858,33.0822,359039.0
2016-11-30 12:00:00,33.7,33.78,33.54,33.67,300175.0,33.0822,33.1607,32.9251,33.0527,300175.0
2016-11-30 12:30:00,33.66,33.87,33.65,33.87,165769.0,33.0429,33.249,33.0331,33.249,165769.0
2016-11-30 13:00:00,33.87,33.92,33.78,33.87,165333.0,33.249,33.2981,33.1607,33.249,165333.0
2016-11-30 13:30:00,33.87,34.09,33.86,34.09,305141.0,33.249,33.465,33.2392,33.465,305141.0
2016-11-30 14:00:00,34.09,34.14,33.99,34.05,326129.0,33.465,33.5141,33.3668,33.4257,326129.0
2016-11-30 14:30:00,34.04,34.05,33.92,33.92,325895.0,33.4159,33.4257,33.2981,33.2981,325895.0
2016-11-30 15:00:00,33.93,33.93,33.77,33.8,272350.0,33.3079,33.3079,33.1509,33.1803,272350.0
2016-11-30 15:30:00,33.81,33.89,33.72,33.72,740088.0,33.1901,33.2687,33.1018,33.1018,740088.0
2016-12-01 09:30:00,34.03,34.06,33.78,34.01,286648.0,33.4061,33.4356,33.1607,33.3865,286648.0
2016-12-01 10:00:00,34.01,34.45,33.99,34.4,208838.0,33.3865,33.8184,33.3668,33.7693,208838.0
2016-12-01 10:30:00,34.4,34.65,34.39,34.5,320943.0,33.7693,34.0147,33.7595,33.8675,320943.0
2016-12-01 11:00:00,34.5,34.55,34.18,34.2,249447.0,33.8675,33.9166,33.5534,33.573,249447.0
2016-12-01 11:30:00,34.2,34.39,34.2,34.29,141438.0,33.573,33.7595,33.573,33.6613,141438.0
2016-12-01 12:00:00,34.29,34.32,34.11,34.2,95181.0,33.6613,33.6908,33.4846,33.573,95181.0
2016-12-01 12:30:00,34.2,34.32,34.18,34.28,114222.0,33.573,33.6908,33.5534,33.6515,114222.0
2016-12-01 13:00:00,34.28,34.28,34.09,34.2,104690.0,33.6515,33.6515,33.465,33.573,104690.0
2016-12-01 13:30:00,34.19,34.3,34.16,34.26,126166.0,33.5632,33.6712,33.5337,33.6319,126166.0
2016-12-01 14:00:00,34.26,34.3,34.15,34.21,114617.0,33.6319,33.6712,33.5239,33.5828,114617.0
2016-12-01 14:30:00,34.21,34.23,34.1,34.11,83261.0,33.5828,33.6024,33.4748,33.4846,83261.0
2016-12-01 15:00:00,34.1,34.11,33.97,33.98,209433.0,33.4748,33.4846,33.3472,33.357,209433.0
2016-12-01 15:30:00,33.97,34.12,33.96,34.09,381604.0,33.3472,33.4945,33.3374,33.465,381604.0
2016-12-02 09:30:00,34.13,34.29,33.95,34.28,115733.0,33.5043,33.6613,33.3276,33.6515,115733.0
2016-12-02 10:00:00,34.28,34.28,33.84,33.91,117637.0,33.6515,33.6515,33.2196,33.2883,117637.0
2016-12-02 10:30:00,33.92,34.11,33.92,34.09,75899.0,33.2981,33.4846,33.2981,33.465,75899.0
2016-12-02 11:00:00,34.09,34.09,33.93,33.98,93020.0,33.465,33.465,33.3079,33.357,93020.0
2016-12-02 11:30:00,33.98,34.01,33.86,33.89,47155.0,33.357,33.3865,33.2392,33.2687,47155.0
2016-12-02 12:00:00,33.88,33.88,33.68,33.77,93320.0,33.2589,33.2589,33.0625,33.1509,93320.0
2016-12-02 12:30:00,33.76,33.76,33.62,33.64,104963.0,33.1411,33.1411,33.0036,33.0233,104963.0
2016-12-02 13:00:00,33.64,33.68,33.55,33.55,123387.0,33.0233,33.0625,32.9349,32.9349,123387.0
2016-12-02 13:30:00,33.56,33.66,33.54,33.65,73196.0,32.9447,33.0429,32.9251,33.0331,73196.0
2016-12-02 14:00:00,33.66,33.81,33.61,33.75,63168.0,33.0429,33.1901,32.9938,33.1312,63168.0
2016-12-02 14:30:00,33.75,33.81,33.73,33.76,62262.0,33.1312,33.1901,33.1116,33.1411,62262.0
2016-12-02 15:00:00,33.75,33.87,33.74,33.84,106163.0,33.1312,33.249,33.1214,33.2196,106163.0
2016-12-02 15:30:00,33.83,33.88,33.77,33.81,206437.0,33.2098,33.2589,33.1509,33.1901,206437.0
2016-12-05 09:30:00,34.08,34.08,33.84,33.99,106966.0,33.4552,33.4552,33.2196,33.3668,106966.0
2016-12-05 10:00:00,34.0,34.17,33.97,34.01,108782.0,33.3767,33.5435,33.3472,33.3865,108782.0
2016-12-05 10:30:00,34.02,34.04,33.93,33.98,88739.0,33.3963,33.4159,33.3079,33.357,88739.0
2016-12-05 11:00:00,33.97,34.0,33.88,33.9,81320.0,33.3472,33.3767,33.2589,33.2785,81320.0
2016-12-05 11:30:00,33.9,34.01,33.9,33.98,150336.0,33.2785,33.3865,33.2785,33.357,150336.0
2016-12-05 12:00:00,33.98,33.98,33.88,33.94,66316.0,33.357,33.357,33.2589,33.3178,66316.0
2016-12-05 12:30:00,33.93,33.97,33.89,33.92,98228.0,33.3079,33.3472,33.2687,33.2981,98228.0
2016-12-05 13:00:00,33.93,33.94,33.75,33.76,165269.0,33.3079,33.3178,33.1312,33.1411,165269.0
2016-12-05 13:30:00,33.77,33.79,33.64,33.64,119908.0,33.1509,33.1705,33.0233,33.0233,119908.0
2016-12-05 14:00:00,33.64,33.65,33.54,33.63,154940.0,33.0233,33.0331,32.9251,33.0134,154940.0
2016-12-05 14:30:00,33.62,33.76,33.56,33.72,147924.0,33.0036,33.1411,32.9447,33.1018,147924.0
2016-12-05 15:00:00,33.72,33.9,33.72,33.89,147740.0,33.1018,33.2785,33.1018,33.2687,147740.0
2016-12-05 15:30:00,33.9,33.92,33.72,33.74,597663.0,33.2785,33.2981,33.1018,33.1214,597663.0
2016-12-06 09:30:00,33.74,33.95,33.65,33.7,112263.0,33.1214,33.3276,33.0331,33.0822,112263.0
2016-12-06 10:00:00,33.66,33.76,33.55,33.75,94243.0,33.0429,33.1411,32.9349,33.1312,94243.0
2016-12-06 10:30:00,33.76,33.88,33.71,33.8,91693.0,33.1411,33.2589,33.092,33.1803,91693.0
2016-12-06 11:00:00,33.8,34.02,33.76,33.96,94904.0,33.1803,33.3963,33.1411,33.3374,94904.0
2016-12-06 11:30:00,33.96,33.99,33.85,33.85,56097.0,33.3374,33.3668,33.2294,33.2294,56097.0
2016-12-06 12:00:00,33.84,33.97,33.82,33.97,84617.0,33.2196,33.3472,33.2,33.3472,84617.0
2016-12-06 12:30:00,33.97,34.01,33.92,33.95,42471.0,33.3472,33.3865,33.2981,33.3276,42471.0
2016-12-06 13:00:00,33.97,33.99,33.92,33.97,52549.0,33.3472,33.3668,33.2981,33.3472,52549.0
2016-12-06 13:30:00,33.97,33.98,33.89,33.93,48763.0,33.3472,33.357,33.2687,33.3079,48763.0
2016-12-06 14:00:00,33.94,34.01,33.91,33.97,56064.0,33.3178,33.3865,33.2883,33.3472,56064.0
2016-12-06 14:30:00,33.98,34.08,33.94,34.07,97755.0,33.357,33.4552,33.3178,33.4454,97755.0
2016-12-06 15:00:00,34.08,34.09,33.91,33.97,113056.0,33.4552,33.465,33.2883,33.3472,113056.0
2016-12-06 15:30:00,33.98,34.02,33.94,33.97,304674.0,33.357,33.3963,33.3178,33.3472,304674.0
2016-12-07 09:30:00,34.03,34.11,33.84,33.96,51953.0,33.4061,33.4846,33.2196,33.3374,51953.0
2016-12-07 10:00:00,33.96,34.2,33.95,34.16,188039.0,33.3374,33.573,33.3276,33.5337,188039.0
2016-12-07 10:30:00,34.17,34.29,34.11,34.26,87197.0,33.5435,33.6613,33.4846,33.6319,87197.0
2016-12-07 11:00:00,34.25,34.3,34.16,34.19,48065.0,33.6221,33.6712,33.5337,33.5632,48065.0
2016-12-07 11:30:00,34.19,34.35,34.15,34.3,47859.0,33.5632,33.7202,33.5239,33.6712,47859.0
2016-12-07 12:00:00,34.29,34.35,34.24,34.33,33577.0,33.6613,33.7202,33.6123,33.7006,33577.0
2016-12-07 12:30:00,34.33,34.38,34.28,34.37,57564.0,33.7006,33.7497,33.6515,33.7399,57564.0
2016-12-07 13:00:00,34.37,34.51,34.36,34.44,67536.0,33.7399,33.8773,33.7301,33.8086,67536.0
2016-12-07 13:30:00,34.44,34.49,34.39,34.49,48480.0,33.8086,33.8577,33.7595,33.8577,48480.0
2016-12-07 14:00:00,34.48,34.48,34.39,34.39,33116.0,33.8479,33.8479,33.7595,33.7595,33116.0
2016-12-07 14:30:00,34.39,34.48,34.36,34.48,39119.0,33.7595,33.8479,33.7301,33.8479,39119.0
2016-12-07 15:00:00,34.47,34.62,34.44,34.59,95218.0,33.838,33.9853,33.8086,33.9558,95218.0
2016-12-07 15:30:00,34.59,34.63,34.52,34.56,191217.0,33.9558,33.9951,33.8871,33.9264,191217.0
2016-12-08 09:30:00,34.67,34.81,34.57,34.6,159255.0,34.0344,34.1718,33.9362,33.9657,159255.0
2016-12-08 10:00:00,34.6,34.7,34.54,34.66,192364.0,33.9657,34.0638,33.9068,34.0246,192364.0
2016-12-08 10:30:00,34.66,34.71,34.56,34.65,131368.0,34.0246,34.0736,33.9264,34.0147,131368.0
2016-12-08 11:00:00,34.66,34.81,34.65,34.75,86042.0,34.0246,34.1718,34.0147,34.1129,86042.0
2016-12-08 11:30:00,34.74,34.77,34.66,34.76,119055.0,34.1031,34.1325,34.0246,34.1227,119055.0
2016-12-08 12:00:00,34.76,34.89,34.68,34.86,137786.0,34.1227,34.2503,34.0442,34.2209,137786.0
2016-12-08 12:30:00,34.86,34.89,34.81,34.87,65297.0,34.2209,34.2503,34.1718,34.2307,65297.0
2016-12-08 13:00:00,34.87,35.03,34.82,35.02,159544.0,34.2307,34.3878,34.1816,34.378,159544.0
2016-12-08 13:30:00,35.02,35.15,34.97,35.01,100484.0,34.378,34.5056,34.3289,34.3681,100484.0
2016-12-08 14:00:00,35.01,35.03,34.91,34.98,311753.0,34.3681,34.3878,34.27,34.3387,311753.0
2016-12-08 14:30:00,34.97,35.08,34.92,35.02,270949.0,34.3289,34.4369,34.2798,34.378,270949.0
2016-12-08 15:00:00,35.01,35.07,34.96,34.97,291349.0,34.3681,34.427,34.3191,34.3289,291349.0
2016-12-08 15:30:00,34.97,35.12,34.96,35.1,465800.0,34.3289,34.4761,34.3191,34.4565,465800.0
2016-12-09 09:30:00,35.09,35.18,34.85,35.0,252445.0,34.4467,34.535,34.2111,34.3583,252445.0
2016-12-09 10:00:00,35.0,35.17,35.0,35.13,285841.0,34.3583,34.5252,34.3583,34.4859,285841.0
2016-12-09 10:30:00,35.13,35.45,35.12,35.15,162899.0,34.4859,34.8001,34.4761,34.5056,162899.0
2016-12-09 11:00:00,35.14,35.17,35.04,35.14,114624.0,34.4958,34.5252,34.3976,34.4958,114624.0
2016-12-09 11:30:00,35.13,35.41,35.13,35.27,174551.0,34.4859,34.7608,34.4859,34.6234,174551.0
2016-12-09 12:00:00,35.27,35.45,35.2,35.44,181925.0,34.6234,34.8001,34.5547,34.7903,181925.0
2016-12-09 12:30:00,35.44,35.63,35.33,35.52,222290.0,34.7903,34.9768,34.6823,34.8688,222290.0
2016-12-09 13:00:00,35.52,35.67,35.5,35.51,217822.0,34.8688,35.016,34.8492,34.859,217822.0
2016-12-09 13:30:00,35.52,35.62,35.49,35.57,144430.0,34.8688,34.967,34.8393,34.9179,144430.0
2016-12-09 14:00:00,35.57,35.85,35.56,35.81,299723.0,34.9179,35.1927,34.9081,35.1535,299723.0
2016-12-09 14:30:00,35.81,35.85,35.47,35.51,251907.0,35.1535,35.1927,34.8197,34.859,251907.0
2016-12-09 15:00:00,35.52,35.58,35.49,35.52,165852.0,34.8688,34.9277,34.8393,34.8688,165852.0
2016-12-09 15:30:00,35.52,35.6,35.51,35.59,374631.0,34.8688,34.9473,34.859,34.9375,374631.0
2016-12-12 09:30:00,36.32,36.85,36.26,36.66,425411.0,35.6541,36.1744,35.5952,35.9879,425411.0
2016-12-12 10:00:00,36.65,36.68,36.3,36.4,402098.0,35.9781,36.0075,35.6345,35.7327,402098.0
2016-12-12 10:30:00,36.41,36.51,36.16,36.3,267485.0,35.7425,35.8406,35.4971,35.6345,267485.0
2016-12-12 11:00:00,36.31,36.31,35.97,35.97,108852.0,35.6443,35.6443,35.3105,35.3105,108852.0
2016-12-12 11:30:00,35.98,36.04,35.72,35.78,139213.0,35.3204,35.3793,35.0651,35.124,139213.0
2016-12-12 12:00:00,35.79,35.83,35.45,35.56,261745.0,35.1338,35.1731,34.8001,34.9081,261745.0
2016-12-12 12:30:00,35.58,35.81,35.55,35.73,138848.0,34.9277,35.1535,34.8982,35.0749,138848.0
2016-12-12 13:00:00,35.72,35.76,35.61,35.73,71977.0,35.0651,35.1044,34.9571,35.0749,71977.0
2016-12-12 13:30:00,35.72,35.73,35.64,35.65,65643.0,35.0651,35.0749,34.9866,34.9964,65643.0
2016-12-12 14:00:00,35.64,35.7,35.57,35.59,77575.0,34.9866,35.0455,34.9179,34.9375,77575.0
2016-12-12 14:30:00,35.6,35.65,35.59,35.62,83397.0,34.9473,34.9964,34.9375,34.967,83397.0
2016-12-12 15:00:00,35.62,35.73,35.58,35.66,142507.0,34.967,35.0749,34.9277,35.0062,142507.0
2016-12-12 15:30:00,35.65,35.68,35.6,35.66,438043.0,34.9964,35.0259,34.9473,35.0062,438043.0
2016-12-13 09:30:00,35.72,35.74,35.2,35.23,108095.0,35.0651,35.0848,34.5547,34.5841,108095.0
2016-12-13 10:00:00,35.2,35.2,34.96,34.98,161032.0,34.5547,34.5547,34.3191,34.3387,161032.0
2016-12-13 10:30:00,34.98,35.02,34.86,34.87,96313.0,34.3387,34.378,34.2209,34.2307,96313.0
2016-12-13 11:00:00,34.88,35.02,34.84,34.93,115795.0,34.2405,34.378,34.2013,34.2896,115795.0
2016-12-13 11:30:00,34.92,34.96,34.81,34.93,61321.0,34.2798,34.3191,34.1718,34.2896,61321.0
2016-12-13 12:00:00,34.92,35.1,34.92,35.08,89100.0,34.2798,34.4565,34.2798,34.4369,89100.0
2016-12-13 12:30:00,35.08,35.14,35.08,35.08,93814.0,34.4369,34.4958,34.4369,34.4369,93814.0
2016-12-13 13:00:00,35.09,35.17,35.05,35.16,80068.0,34.4467,34.5252,34.4074,34.5154,80068.0
2016-12-13 13:30:00,35.16,35.21,35.04,35.05,66307.0,34.5154,34.5645,34.3976,34.4074,66307.0
2016-12-13 14:00:00,35.05,35.05,34.86,34.88,60274.0,34.4074,34.4074,34.2209,34.2405,60274.0
2016-12-13 14:30:00,34.87,34.93,34.84,34.87,102087.0,34.2307,34.2896,34.2013,34.2307,102087.0
2016-12-13 15:00:00,34.87,35.08,34.86,35.04,215289.0,34.2307,34.4369,34.2209,34.3976,215289.0
2016-12-13 15:30:00,35.04,35.13,35.03,35.07,449442.0,34.3976,34.4859,34.3878,34.427,449442.0
2016-12-14 09:30:00,34.97,35.08,34.88,34.88,105782.0,34.3289,34.4369,34.2405,34.2405,105782.0
2016-12-14 10:00:00,34.88,35.01,34.76,35.0,82465.0,34.2405,34.3681,34.1227,34.3583,82465.0
2016-12-14 10:30:00,35.01,35.12,34.91,35.12,113508.0,34.3681,34.4761,34.27,34.4761,113508.0
2016-12-14 11:00:00,35.14,35.25,35.07,35.21,51739.0,34.4958,34.6037,34.427,34.5645,51739.0
2016-12-14 11:30:00,35.19,35.2,35.05,35.16,45686.0,34.5448,34.5547,34.4074,34.5154,45686.0
2016-12-14 12:00:00,35.16,35.34,35.15,35.31,90880.0,34.5154,34.6921,34.5056,34.6626,90880.0
2016-12-14 12:30:00,35.32,35.38,35.28,35.35,76869.0,34.6725,34.7314,34.6332,34.7019,76869.0
2016-12-14 13:00:00,35.34,35.4,35.28,35.36,83285.0,34.6921,34.751,34.6332,34.7117,83285.0
2016-12-14 13:30:00,35.36,35.4,35.32,35.34,63460.0,34.7117,34.751,34.6725,34.6921,63460.0
2016-12-14 14:00:00,35.35,35.46,35.12,35.12,103739.0,34.7019,34.8099,34.4761,34.4761,103739.0
2016-12-14 14:30:00,35.12,35.34,35.12,35.18,120769.0,34.4761,34.6921,34.4761,34.535,120769.0
2016-12-14 15:00:00,35.15,35.21,34.9,34.98,75974.0,34.5056,34.5645,34.2602,34.3387,75974.0
2016-12-14 15:30:00,34.98,35.18,34.92,34.97,342988.0,34.3387,34.535,34.2798,34.3289,342988.0
2016-12-15 09:30:00,34.9,35.33,34.81,35.22,177635.0,34.2602,34.6823,34.1718,34.5743,177635.0
2016-12-15 10:00:00,35.29,35.43,35.21,35.36,176608.0,34.643,34.7804,34.5645,34.7117,176608.0
2016-12-15 10:30:00,35.36,35.52,35.35,35.42,124638.0,34.7117,34.8688,34.7019,34.7706,124638.0
2016-12-15 11:00:00,35.42,35.52,35.34,35.35,166604.0,34.7706,34.8688,34.6921,34.7019,166604.0
2016-12-15 11:30:00,35.34,35.42,35.33,35.37,93165.0,34.6921,34.7706,34.6823,34.7215,93165.0
2016-12-15 12:00:00,35.38,35.45,35.35,35.41,124644.0,34.7314,34.8001,34.7019,34.7608,124644.0
2016-12-15 12:30:00,35.39,35.4,35.2,35.26,149933.0,34.7412,34.751,34.5547,34.6136,149933.0
2016-12-15 13:00:00,35.27,35.35,35.23,35.27,141973.0,34.6234,34.7019,34.5841,34.6234,141973.0
2016-12-15 13:30:00,35.28,35.3,35.17,35.2,119438.0,34.6332,34.6528,34.5252,34.5547,119438.0
2016-12-15 14:00:00,35.2,35.29,35.19,35.26,128349.0,34.5547,34.643,34.5448,34.6136,128349.0
2016-12-15 14:30:00,35.26,35.34,35.25,35.27,102264.0,34.6136,34.6921,34.6037,34.6234,102264.0
2016-12-15 15:00:00,35.27,35.4,35.26,35.28,159715.0,34.6234,34.751,34.6136,34.6332,159715.0
2016-12-15 15:30:00,35.28,35.41,35.26,35.35,449523.0,34.6332,34.7608,34.6136,34.7019,449523.0
2016-12-16 09:30:00,35.4,35.65,35.36,35.6,346504.0,34.751,34.9964,34.7117,34.9473,346504.0
2016-12-16 10:00:00,35.62,35.67,35.52,35.67,124005.0,34.967,35.016,34.8688,35.016,124005.0
2016-12-16 10:30:00,35.68,35.69,35.49,35.53,107168.0,35.0259,35.0357,34.8393,34.8786,107168.0
2016-12-16 11:00:00,35.53,35.65,35.52,35.6,105993.0,34.8786,34.9964,34.8688,34.9473,105993.0
2016-12-16 11:30:00,35.59,35.79,35.56,35.78,146073.0,34.9375,35.1338,34.9081,35.124,146073.0
2016-12-16 12:00:00,35.79,35.85,35.78,35.8,200736.0,35.1338,35.1927,35.124,35.1437,200736.0
2016-12-16 12:30:00,35.79,35.87,35.71,35.72,157428.0,35.1338,35.2124,35.0553,35.0651,157428.0
2016-12-16 13:00:00,35.72,35.75,35.66,35.69,84162.0,35.0651,35.0946,35.0062,35.0357,84162.0
2016-12-16 13:30:00,35.69,35.73,35.68,35.7,84391.0,35.0357,35.0749,35.0259,35.0455,84391.0
2016-12-16 14:00:00,35.7,35.74,35.68,35.72,131078.0,35.0455,35.0848,35.0259,35.0651,131078.0
2016-12-16 14:30:00,35.72,35.78,35.69,35.7,96967.0,35.0651,35.124,35.0357,35.0455,96967.0
2016-12-16 15:00:00,35.7,35.74,35.69,35.72,305991.0,35.0455,35.0848,35.0357,35.0651,305991.0
2016-12-16 15:30:00,35.72,35.77,35.53,35.56,793830.0,35.0651,35.1142,34.8786,34.9081,793830.0
2016-12-19 09:30:00,35.55,35.66,35.4,35.63,108205.0,34.8982,35.0062,34.751,34.9768,108205.0
2016-12-19 10:00:00,35.62,35.73,35.54,35.72,53807.0,34.967,35.0749,34.8884,35.0651,53807.0
2016-12-19 10:30:00,35.71,35.8,35.65,35.71,40676.0,35.0553,35.1437,34.9964,35.0553,40676.0
2016-12-19 11:00:00,35.71,35.73,35.32,35.36,102023.0,35.0553,35.0749,34.6725,34.7117,102023.0
2016-12-19 11:30:00,35.35,35.4,35.08,35.08,47724.0,34.7019,34.751,34.4369,34.4369,47724.0
2016-12-19 12:00:00,35.09,35.2,35.03,35.12,44911.0,34.4467,34.5547,34.3878,34.4761,44911.0
2016-12-19 12:30:00,35.12,35.16,35.07,35.11,65340.0,34.4761,34.5154,34.427,34.4663,65340.0
2016-12-19 13:00:00,35.1,35.14,34.99,35.04,72427.0,34.4565,34.4958,34.3485,34.3976,72427.0
2016-12-19 13:30:00,35.04,35.05,34.95,35.04,60544.0,34.3976,34.4074,34.3092,34.3976,60544.0
2016-12-19 14:00:00,35.04,35.1,34.98,35.07,140795.0,34.3976,34.4565,34.3387,34.427,140795.0
2016-12-19 14:30:00,35.07,35.08,34.98,35.0,66407.0,34.427,34.4369,34.3387,34.3583,66407.0
2016-12-19 15:00:00,35.01,35.07,34.93,35.06,81243.0,34.3681,34.427,34.2896,34.4172,81243.0
2016-12-19 15:30:00,35.07,35.19,35.05,35.16,213715.0,34.427,34.5448,34.4074,34.5154,213715.0
2016-12-20 09:30:00,35.47,35.5,35.24,35.48,105041.0,34.8197,34.8492,34.5939,34.8295,105041.0
2016-12-20 10:00:00,35.48,35.61,35.48,35.56,102344.0,34.8295,34.9571,34.8295,34.9081,102344.0
2016-12-20 10:30:00,35.57,35.58,35.44,35.47,77641.0,34.9179,34.9277,34.7903,34.8197,77641.0
2016-12-20 11:00:00,35.49,35.54,35.45,35.54,35736.0,34.8393,34.8884,34.8001,34.8884,35736.0
2016-12-20 11:30:00,35.55,35.6,35.52,35.56,47867.0,34.8982,34.9473,34.8688,34.9081,47867.0
2016-12-20 12:00:00,35.56,35.66,35.56,35.59,52017.0,34.9081,35.0062,34.9081,34.9375,52017.0
2016-12-20 12:30:00,35.59,35.6,35.54,35.6,29713.0,34.9375,34.9473,34.8884,34.9473,29713.0
2016-12-20 13:00:00,35.61,35.65,35.59,35.59,26538.0,34.9571,34.9964,34.9375,34.9375,26538.0
2016-12-20 13:30:00,35.6,35.63,35.58,35.63,46625.0,34.9473,34.9768,34.9277,34.9768,46625.0
2016-12-20 14:00:00,35.63,35.68,35.61,35.61,45081.0,34.9768,35.0259,34.9571,34.9571,45081.0
2016-12-20 14:30:00,35.62,35.63,35.5,35.52,63143.0,34.967,34.9768,34.8492,34.8688,63143.0
2016-12-20 15:00:00,35.52,35.54,35.42,35.46,109756.0,34.8688,34.8884,34.7706,34.8099,109756.0
2016-12-20 15:30:00,35.46,35.55,35.45,35.52,264227.0,34.8099,34.8982,34.8001,34.8688,264227.0
2016-12-21 09:30:00,35.39,35.43,35.22,35.29,81947.0,34.7412,34.7804,34.5743,34.643,81947.0
2016-12-21 10:00:00,35.28,35.31,35.16,35.21,112653.0,34.6332,34.6626,34.5154,34.5645,112653.0
2016-12-21 10:30:00,35.21,35.21,35.02,35.02,98119.0,34.5645,34.5645,34.378,34.378,98119.0
2016-12-21 11:00:00,35.02,35.13,34.95,35.09,128044.0,34.378,34.4859,34.3092,34.4467,128044.0
2016-12-21 11:30:00,35.09,35.09,34.97,35.0,61862.0,34.4467,34.4467,34.3289,34.3583,61862.0
2016-12-21 12:00:00,35.01,35.02,34.95,35.0,53541.0,34.3681,34.378,34.3092,34.3583,53541.0
2016-12-21 12:30:00,35.0,35.0,34.9,34.91,62942.0,34.3583,34.3583,34.2602,34.27,62942.0
2016-12-21 13:00:00,34.91,35.0,34.9,34.95,92225.0,34.27,34.3583,34.2602,34.3092,92225.0
2016-12-21 13:30:00,34.95,35.05,34.94,34.95,76160.0,34.3092,34.4074,34.2994,34.3092,76160.0
2016-12-21 14:00:00,34.95,35.1,34.94,35.07,68743.0,34.3092,34.4565,34.2994,34.427,68743.0
2016-12-21 14:30:00,35.08,35.17,35.07,35.11,79114.0,34.4369,34.5252,34.427,34.4663,79114.0
2016-12-21 15:00:00,35.12,35.13,35.06,35.11,71556.0,34.4761,34.4859,34.4172,34.4663,71556.0
2016-12-21 15:30:00,35.1,35.13,35.02,35.03,191421.0,34.4565,34.4859,34.378,34.3878,191421.0
2016-12-22 09:30:00,35.09,35.29,34.98,35.22,59133.0,34.4467,34.643,34.3387,34.5743,59133.0
2016-12-22 10:00:00,35.23,35.24,35.06,35.09,66488.0,34.5841,34.5939,34.4172,34.4467,66488.0
2016-12-22 10:30:00,35.09,35.1,34.91,34.93,94910.0,34.4467,34.4565,34.27,34.2896,94910.0
2016-12-22 11:00:00,34.93,34.96,34.73,34.76,95130.0,34.2896,34.3191,34.0933,34.1227,95130.0
2016-12-22 11:30:00,34.77,34.82,34.7,34.72,54548.0,34.1325,34.1816,34.0638,34.0835,54548.0
2016-12-22 12:00:00,34.72,34.76,34.7,34.73,91242.0,34.0835,34.1227,34.0638,34.0933,91242.0
2016-12-22 12:30:00,34.72,34.9,34.72,34.79,63582.0,34.0835,34.2602,34.0835,34.1522,63582.0
2016-12-22 13:00:00,34.78,34.85,34.77,34.78,76775.0,34.1424,34.2111,34.1325,34.1424,76775.0
2016-12-22 13:30:00,34.78,34.88,34.75,34.88,70601.0,34.1424,34.2405,34.1129,34.2405,70601.0
2016-12-22 14:00:00,34.89,34.9,34.8,34.8,46882.0,34.2503,34.2602,34.162,34.162,46882.0
2016-12-22 14:30:00,34.8,34.82,34.78,34.79,66856.0,34.162,34.1816,34.1424,34.1522,66856.0
2016-12-22 15:00:00,34.8,34.81,34.69,34.71,86393.0,34.162,34.1718,34.054,34.0736,86393.0
2016-12-22 15:30:00,34.71,34.73,34.66,34.71,249448.0,34.0736,34.0933,34.0246,34.0736,249448.0
2016-12-23 09:30:00,34.69,34.8,34.66,34.71,31218.0,34.054,34.162,34.0246,34.0736,31218.0
2016-12-23 10:00:00,34.71,34.77,34.64,34.65,47416.0,34.0736,34.1325,34.0049,34.0147,47416.0
2016-12-23 10:30:00,34.65,34.73,34.6,34.63,48323.0,34.0147,34.0933,33.9657,33.9951,48323.0
2016-12-23 11:00:00,34.64,34.74,34.63,34.74,35077.0,34.0049,34.1031,33.9951,34.1031,35077.0
2016-12-23 11:30:00,34.75,34.76,34.67,34.68,26078.0,34.1129,34.1227,34.0344,34.0442,26078.0
2016-12-23 12:00:00,34.68,34.71,34.65,34.69,31438.0,34.0442,34.0736,34.0147,34.054,31438.0
2016-12-23 12:30:00,34.7,34.75,34.69,34.75,23606.0,34.0638,34.1129,34.054,34.1129,23606.0
2016-12-23 13:00:00,34.75,34.8,34.74,34.79,19147.0,34.1129,34.162,34.1031,34.1522,19147.0
2016-12-23 13:30:00,34.79,34.8,34.75,34.78,39848.0,34.1522,34.162,34.1129,34.1424,39848.0
2016-12-23 14:00:00,34.77,34.78,34.65,34.66,37095.0,34.1325,34.1424,34.0147,34.0246,37095.0
2016-12-23 14:30:00,34.66,34.74,34.66,34.7,30949.0,34.0246,34.1031,34.0246,34.0638,30949.0
2016-12-23 15:00:00,34.71,34.75,34.7,34.7,34186.0,34.0736,34.1129,34.0638,34.0638,34186.0
2016-12-23 15:30:00,34.7,34.83,34.7,34.8,110814.0,34.0638,34.1914,34.0638,34.162,110814.0
2016-12-27 09:30:00,34.95,35.02,34.89,34.93,24222.0,34.3092,34.378,34.2503,34.2896,24222.0
2016-12-27 10:00:00,34.94,35.05,34.93,34.98,69826.0,34.2994,34.4074,34.2896,34.3387,69826.0
2016-12-27 10:30:00,34.98,35.05,34.95,35.04,39925.0,34.3387,34.4074,34.3092,34.3976,39925.0
2016-12-27 11:00:00,35.04,35.06,34.91,34.94,43356.0,34.3976,34.4172,34.27,34.2994,43356.0
2016-12-27 11:30:00,34.94,35.08,34.89,35.08,42549.0,34.2994,34.4369,34.2503,34.4369,42549.0
2016-12-27 12:00:00,35.07,35.07,35.01,35.03,29802.0,34.427,34.427,34.3681,34.3878,29802.0
2016-12-27 12:30:00,35.03,35.05,34.94,34.95,15224.0,34.3878,34.4074,34.2994,34.3092,15224.0
2016-12-27 13:00:00,34.95,34.97,34.9,34.95,29748.0,34.3092,34.3289,34.2602,34.3092,29748.0
2016-12-27 13:30:00,34.95,34.97,34.94,34.97,19325.0,34.3092,34.3289,34.2994,34.3289,19325.0
2016-12-27 14:00:00,34.97,35.02,34.95,35.0,23036.0,34.3289,34.378,34.3092,34.3583,23036.0
2016-12-27 14:30:00,35.01,35.07,34.99,35.04,17594.0,34.3681,34.427,34.3485,34.3976,17594.0
2016-12-27 15:00:00,35.04,35.13,35.03,35.12,44835.0,34.3976,34.4859,34.3878,34.4761,44835.0
2016-12-27 15:30:00,35.12,35.12,35.02,35.04,205490.0,34.4761,34.4761,34.378,34.3976,205490.0
2016-12-28 09:30:00,35.16,35.26,34.82,34.82,76074.0,34.5154,34.6136,34.1816,34.1816,76074.0
2016-12-28 10:00:00,34.84,34.85,34.61,34.62,76571.0,34.2013,34.2111,33.9755,33.9853,76571.0
2016-12-28 10:30:00,34.64,34.65,34.46,34.51,84490.0,34.0049,34.0147,33.8282,33.8773,84490.0
2016-12-28 11:00:00,34.51,34.72,34.49,34.72,58330.0,33.8773,34.0835,33.8577,34.0835,58330.0
2016-12-28 11:30:00,34.73,34.84,34.71,34.78,38378.0,34.0933,34.2013,34.0736,34.1424,38378.0
2016-12-28 12:00:00,34.76,34.76,34.55,34.59,25317.0,34.1227,34.1227,33.9166,33.9558,25317.0
2016-12-28 12:30:00,34.58,34.64,34.53,34.58,40897.0,33.946,34.0049,33.8969,33.946,40897.0
2016-12-28 13:00:00,34.57,34.64,34.55,34.63,28092.0,33.9362,34.0049,33.9166,33.9951,28092.0
2016-12-28 13:30:00,34.62,34.62,34.39,34.4,36700.0,33.9853,33.9853,33.7595,33.7693,36700.0
2016-12-28 14:00:00,34.39,34.45,34.35,34.38,35741.0,33.7595,33.8184,33.7202,33.7497,35741.0
2016-12-28 14:30:00,34.39,34.42,34.33,34.38,31150.0,33.7595,33.789,33.7006,33.7497,31150.0
2016-12-28 15:00:00,34.4,34.48,34.39,34.45,47697.0,33.7693,33.8479,33.7595,33.8184,47697.0
2016-12-28 15:30:00,34.45,34.47,34.39,34.42,192479.0,33.8184,33.838,33.7595,33.789,192479.0
2016-12-29 09:30:00,34.52,34.67,34.4,34.4,28218.0,33.8871,34.0344,33.7693,33.7693,28218.0
2016-12-29 10:00:00,34.42,34.57,34.41,34.48,38470.0,33.789,33.9362,33.7791,33.8479,38470.0
2016-12-29 10:30:00,34.47,34.5,34.37,34.38,53280.0,33.838,33.8675,33.7399,33.7497,53280.0
2016-12-29 11:00:00,34.37,34.43,34.34,34.38,62614.0,33.7399,33.7988,33.7104,33.7497,62614.0
2016-12-29 11:30:00,34.38,34.47,34.37,34.45,87975.0,33.7497,33.838,33.7399,33.8184,87975.0
2016-12-29 12:00:00,34.45,34.55,34.43,34.54,66641.0,33.8184,33.9166,33.7988,33.9068,66641.0
2016-12-29 12:30:00,34.55,34.62,34.48,34.55,44904.0,33.9166,33.9853,33.8479,33.9166,44904.0
2016-12-29 13:00:00,34.55,34.56,34.48,34.48,32296.0,33.9166,33.9264,33.8479,33.8479,32296.0
2016-12-29 13:30:00,34.48,34.54,34.46,34.53,55415.0,33.8479,33.9068,33.8282,33.8969,55415.0
2016-12-29 14:00:00,34.54,34.63,34.53,34.58,82424.0,33.9068,33.9951,33.8969,33.946,82424.0
2016-12-29 14:30:00,34.58,34.61,34.54,34.58,87367.0,33.946,33.9755,33.9068,33.946,87367.0
2016-12-29 15:00:00,34.57,34.62,34.56,34.58,54664.0,33.9362,33.9853,33.9264,33.946,54664.0
2016-12-29 15:30:00,34.58,34.62,34.56,34.6,137378.0,33.946,33.9853,33.9264,33.9657,137378.0
2016-12-30 09:30:00,34.74,34.89,34.58,34.8,129825.0,34.1031,34.2503,33.946,34.162,129825.0
2016-12-30 10:00:00,34.79,34.88,34.74,34.8,81201.0,34.1522,34.2405,34.1031,34.162,81201.0
2016-12-30 10:30:00,34.8,34.96,34.77,34.92,74798.0,34.162,34.3191,34.1325,34.2798,74798.0
2016-12-30 11:00:00,34.92,35.19,34.87,35.12,150308.0,34.2798,34.5448,34.2307,34.4761,150308.0
2016-12-30 11:30:00,35.1,35.16,34.99,35.09,75247.0,34.4565,34.5154,34.3485,34.4467,75247.0
2016-12-30 12:00:00,35.09,35.1,34.98,34.98,44801.0,34.4467,34.4565,34.3387,34.3387,44801.0
2016-12-30 12:30:00,34.96,35.0,34.91,34.95,38259.0,34.3191,34.3583,34.27,34.3092,38259.0
2016-12-30 13:00:00,34.95,35.0,34.91,34.99,67337.0,34.3092,34.3583,34.27,34.3485,67337.0
2016-12-30 13:30:00,35.0,35.0,34.88,34.88,61757.0,34.3583,34.3583,34.2405,34.2405,61757.0
2016-12-30 14:00:00,34.89,34.9,34.77,34.8,52514.0,34.2503,34.2602,34.1325,34.162,52514.0
2016-12-30 14:30:00,34.79,34.82,34.67,34.7,69223.0,34.1522,34.1816,34.0344,34.0638,69223.0
2016-12-30 15:00:00,34.7,34.82,34.69,34.8,90557.0,34.0638,34.1816,34.054,34.162,90557.0
2016-12-30 15:30:00,34.8,34.87,34.7,34.86,493986.0,34.162,34.2307,34.0638,34.2209,493986.0
2017-01-03 09:30:00,35.15,35.28,35.01,35.25,161748.0,34.5056,34.6332,34.3681,34.6037,161748.0
2017-01-03 10:00:00,35.24,35.61,35.21,35.45,114258.0,34.5939,34.9571,34.5645,34.8001,114258.0
2017-01-03 10:30:00,35.42,35.45,34.92,34.94,68596.0,34.7706,34.8001,34.2798,34.2994,68596.0
2017-01-03 11:00:00,34.92,35.02,34.86,34.89,65048.0,34.2798,34.378,34.2209,34.2503,65048.0
2017-01-03 11:30:00,34.9,34.92,34.68,34.75,40094.0,34.2602,34.2798,34.0442,34.1129,40094.0
2017-01-03 12:00:00,34.76,34.89,34.65,34.82,136223.0,34.1227,34.2503,34.0147,34.1816,136223.0
2017-01-03 12:30:00,34.82,34.88,34.77,34.78,41833.0,34.1816,34.2405,34.1325,34.1424,41833.0
2017-01-03 13:00:00,34.78,34.88,34.69,34.84,65968.0,34.1424,34.2405,34.054,34.2013,65968.0
2017-01-03 13:30:00,34.85,34.87,34.75,34.78,33878.0,34.2111,34.2307,34.1129,34.1424,33878.0
2017-01-03 14:00:00,34.79,34.92,34.77,34.8,39717.0,34.1522,34.2798,34.1325,34.162,39717.0
2017-01-03 14:30:00,34.8,34.84,34.7,34.84,51284.0,34.162,34.2013,34.0638,34.2013,51284.0
2017-01-03 15:00:00,34.84,34.93,34.75,34.76,86228.0,34.2013,34.2896,34.1129,34.1227,86228.0
2017-01-03 15:30:00,34.77,34.93,34.73,34.9,192585.0,34.1325,34.2896,34.0933,34.2602,192585.0
2017-01-04 09:30:00,34.98,35.28,34.95,34.97,88031.0,34.3387,34.6332,34.3092,34.3289,88031.0
2017-01-04 10:00:00,34.97,35.15,34.91,34.91,55817.0,34.3289,34.5056,34.27,34.27,55817.0
2017-01-04 10:30:00,34.91,35.2,34.9,35.14,96872.0,34.27,34.5547,34.2602,34.4958,96872.0
2017-01-04 11:00:00,35.15,35.23,35.03,35.09,73304.0,34.5056,34.5841,34.3878,34.4467,73304.0
2017-01-04 11:30:00,35.09,35.21,35.04,35.07,69925.0,34.4467,34.5645,34.3976,34.427,69925.0
2017-01-04 12:00:00,35.07,35.26,35.06,35.23,69152.0,34.427,34.6136,34.4172,34.5841,69152.0
2017-01-04 12:30:00,35.22,35.24,35.15,35.21,43850.0,34.5743,34.5939,34.5056,34.5645,43850.0
2017-01-04 13:00:00,35.2,35.2,35.08,35.11,42652.0,34.5547,34.5547,34.4369,34.4663,42652.0
2017-01-04 13:30:00,35.1,35.2,35.09,35.19,32744.0,34.4565,34.5547,34.4467,34.5448,32744.0
2017-01-04 14:00:00,35.18,35.21,35.12,35.14,62281.0,34.535,34.5645,34.4761,34.4958,62281.0
2017-01-04 14:30:00,35.15,35.22,35.12,35.14,51960.0,34.5056,34.5743,34.4761,34.4958,51960.0
2017-01-04 15:00:00,35.14,35.16,35.07,35.1,73661.0,34.4958,34.5154,34.427,34.4565,73661.0
2017-01-04 15:30:00,35.09,35.16,35.08,35.11,243481.0,34.4467,34.5154,34.4369,34.4663,243481.0
2017-01-05 09:30:00,35.1,35.25,35.05,35.18,57253.0,34.4565,34.6037,34.4074,34.535,57253.0
2017-01-05 10:00:00,35.18,35.28,35.15,35.24,45613.0,34.535,34.6332,34.5056,34.5939,45613.0
2017-01-05 10:30:00,35.23,35.25,35.14,35.24,66606.0,34.5841,34.6037,34.4958,34.5939,66606.0
2017-01-05 11:00:00,35.24,35.24,34.89,34.9,72833.0,34.5939,34.5939,34.2503,34.2602,72833.0
2017-01-05 11:30:00,34.9,34.93,34.81,34.91,91894.0,34.2602,34.2896,34.1718,34.27,91894.0
2017-01-05 12:00:00,34.91,35.06,34.82,35.05,46485.0,34.27,34.4172,34.1816,34.4074,46485.0
2017-01-05 12:30:00,35.05,35.06,34.91,34.94,39066.0,34.4074,34.4172,34.27,34.2994,39066.0
2017-01-05 13:00:00,34.94,35.0,34.91,34.92,52351.0,34.2994,34.3583,34.27,34.2798,52351.0
2017-01-05 13:30:00,34.92,34.99,34.89,34.96,32175.0,34.2798,34.3485,34.2503,34.3191,32175.0
2017-01-05 14:00:00,34.95,35.01,34.93,34.98,31547.0,34.3092,34.3681,34.2896,34.3387,31547.0
2017-01-05 14:30:00,34.98,34.98,34.86,34.87,34110.0,34.3387,34.3387,34.2209,34.2307,34110.0
2017-01-05 15:00:00,34.87,34.9,34.82,34.86,67222.0,34.2307,34.2602,34.1816,34.2209,67222.0
2017-01-05 15:30:00,34.87,34.89,34.82,34.86,138825.0,34.2307,34.2503,34.1816,34.2209,138825.0
2017-01-06 09:30:00,34.94,35.2,34.72,35.2,84116.0,34.2994,34.5547,34.0835,34.5547,84116.0
2017-01-06 10:00:00,35.22,35.24,35.12,35.23,59960.0,34.5743,34.5939,34.4761,34.5841,59960.0
2017-01-06 10:30:00,35.23,35.25,35.06,35.15,81758.0,34.5841,34.6037,34.4172,34.5056,81758.0
2017-01-06 11:00:00,35.15,35.25,35.07,35.24,88528.0,34.5056,34.6037,34.427,34.5939,88528.0
2017-01-06 11:30:00,35.24,35.36,35.23,35.32,73310.0,34.5939,34.7117,34.5841,34.6725,73310.0
2017-01-06 12:00:00,35.32,35.32,35.22,35.28,59408.0,34.6725,34.6725,34.5743,34.6332,59408.0
2017-01-06 12:30:00,35.28,35.38,35.26,35.28,94515.0,34.6332,34.7314,34.6136,34.6332,94515.0
2017-01-06 13:00:00,35.29,35.31,35.18,35.2,67012.0,34.643,34.6626,34.535,34.5547,67012.0
2017-01-06 13:30:00,35.19,35.26,35.12,35.12,54549.0,34.5448,34.6136,34.4761,34.4761,54549.0
2017-01-06 14:00:00,35.13,35.18,34.98,35.0,138025.0,34.4859,34.535,34.3387,34.3583,138025.0
2017-01-06 14:30:00,35.0,35.02,34.84,34.86,52407.0,34.3583,34.378,34.2013,34.2209,52407.0
2017-01-06 15:00:00,34.86,34.9,34.81,34.83,98319.0,34.2209,34.2602,34.1718,34.1914,98319.0
2017-01-06 15:30:00,34.83,34.91,34.82,34.9,260869.0,34.1914,34.27,34.1816,34.2602,260869.0
2017-01-09 09:30:00,34.88,34.88,34.13,34.47,187073.0,34.2405,34.2405,33.5043,33.838,187073.0
2017-01-09 10:00:00,34.48,34.53,34.35,34.48,125394.0,33.8479,33.8969,33.7202,33.8479,125394.0
2017-01-09 10:30:00,34.47,34.59,34.39,34.58,120225.0,33.838,33.9558,33.7595,33.946,120225.0
2017-01-09 11:00:00,34.57,34.57,34.48,34.55,49697.0,33.9362,33.9362,33.8479,33.9166,49697.0
2017-01-09 11:30:00,34.55,34.57,34.49,34.51,51029.0,33.9166,33.9362,33.8577,33.8773,51029.0
2017-01-09 12:00:00,34.51,34.51,34.35,34.38,35027.0,33.8773,33.8773,33.7202,33.7497,35027.0
2017-01-09 12:30:00,34.38,34.46,34.33,34.38,39727.0,33.7497,33.8282,33.7006,33.7497,39727.0
2017-01-09 13:00:00,34.38,34.4,34.34,34.38,60627.0,33.7497,33.7693,33.7104,33.7497,60627.0
2017-01-09 13:30:00,34.37,34.4,34.35,34.39,76303.0,33.7399,33.7693,33.7202,33.7595,76303.0
2017-01-09 14:00:00,34.4,34.46,34.37,34.4,52936.0,33.7693,33.8282,33.7399,33.7693,52936.0
2017-01-09 14:30:00,34.4,34.4,34.3,34.3,49136.0,33.7693,33.7693,33.6712,33.6712,49136.0
2017-01-09 15:00:00,34.3,34.37,34.28,34.35,55655.0,33.6712,33.7399,33.6515,33.7202,55655.0
2017-01-09 15:30:00,34.34,34.34,34.17,34.2,184285.0,33.7104,33.7104,33.5435,33.573,184285.0
2017-01-10 09:30:00,34.3,34.53,34.12,34.52,42040.0,33.6712,33.8969,33.4945,33.8871,42040.0
2017-01-10 10:00:00,34.51,34.59,34.43,34.48,38304.0,33.8773,33.9558,33.7988,33.8479,38304.0
2017-01-10 10:30:00,34.49,34.57,34.47,34.53,49329.0,33.8577,33.9362,33.838,33.8969,49329.0
2017-01-10 11:00:00,34.52,34.71,34.51,34.62,45636.0,33.8871,34.0736,33.8773,33.9853,45636.0
2017-01-10 11:30:00,34.64,34.73,34.61,34.69,41975.0,34.0049,34.0933,33.9755,34.054,41975.0
2017-01-10 12:00:00,34.69,34.71,34.61,34.62,28756.0,34.054,34.0736,33.9755,33.9853,28756.0
2017-01-10 12:30:00,34.63,34.65,34.52,34.52,23263.0,33.9951,34.0147,33.8871,33.8871,23263.0
2017-01-10 13:00:00,34.53,34.54,34.45,34.46,32003.0,33.8969,33.9068,33.8184,33.8282,32003.0
2017-01-10 13:30:00,34.47,34.49,34.34,34.35,37215.0,33.838,33.8577,33.7104,33.7202,37215.0
2017-01-10 14:00:00,34.35,34.4,34.31,34.33,52436.0,33.7202,33.7693,33.681,33.7006,52436.0
2017-01-10 14:30:00,34.33,34.43,34.32,34.42,45628.0,33.7006,33.7988,33.6908,33.789,45628.0
2017-01-10 15:00:00,34.43,34.56,34.43,34.55,50661.0,33.7988,33.9264,33.7988,33.9166,50661.0
2017-01-10 15:30:00,34.54,34.61,34.53,34.57,197356.0,33.9068,33.9755,33.8969,33.9362,197356.0
2017-01-11 09:30:00,34.56,34.7,34.35,34.66,43240.0,33.9264,34.0638,33.7202,34.0246,43240.0
2017-01-11 10:00:00,34.65,34.7,34.55,34.7,32451.0,34.0147,34.0638,33.9166,34.0638,32451.0
2017-01-11 10:30:00,34.65,34.7,34.54,34.56,39409.0,34.0147,34.0638,33.9068,33.9264,39409.0
2017-01-11 11:00:00,34.56,34.74,34.56,34.59,43602.0,33.9264,34.1031,33.9264,33.9558,43602.0
2017-01-11 11:30:00,34.57,34.64,34.43,34.61,57498.0,33.9362,34.0049,33.7988,33.9755,57498.0
2017-01-11 12:00:00,34.61,34.68,34.48,34.54,58382.0,33.9755,34.0442,33.8479,33.9068,58382.0
2017-01-11 12:30:00,34.54,34.55,34.4,34.52,38558.0,33.9068,33.9166,33.7693,33.8871,38558.0
2017-01-11 13:00:00,34.51,34.51,34.35,34.4,61784.0,33.8773,33.8773,33.7202,33.7693,61784.0
2017-01-11 13:30:00,34.4,34.63,34.38,34.63,59100.0,33.7693,33.9951,33.7497,33.9951,59100.0
2017-01-11 14:00:00,34.65,34.72,34.6,34.68,58650.0,34.0147,34.0835,33.9657,34.0442,58650.0
2017-01-11 14:30:00,34.69,34.72,34.62,34.64,44492.0,34.054,34.0835,33.9853,34.0049,44492.0
2017-01-11 15:00:00,34.64,34.68,34.59,34.59,53414.0,34.0049,34.0442,33.9558,33.9558,53414.0
2017-01-11 15:30:00,34.59,34.72,34.59,34.72,230678.0,33.9558,34.0835,33.9558,34.0835,230678.0
2017-01-12 09:30:00,34.82,35.0,34.66,34.74,124051.0,34.1816,34.3583,34.0246,34.1031,124051.0
2017-01-12 10:00:00,34.73,34.78,34.56,34.63,60011.0,34.0933,34.1424,33.9264,33.9951,60011.0
2017-01-12 10:30:00,34.63,34.69,34.42,34.45,174994.0,33.9951,34.054,33.789,33.8184,174994.0
2017-01-12 11:00:00,34.41,34.42,34.24,34.31,96011.0,33.7791,33.789,33.6123,33.681,96011.0
2017-01-12 11:30:00,34.32,34.33,34.14,34.16,25281.0,33.6908,33.7006,33.5141,33.5337,25281.0
2017-01-12 12:00:00,34.16,34.39,34.16,34.39,24137.0,33.5337,33.7595,33.5337,33.7595,24137.0
2017-01-12 12:30:00,34.39,34.44,34.37,34.39,18488.0,33.7595,33.8086,33.7399,33.7595,18488.0
2017-01-12 13:00:00,34.4,34.52,34.4,34.44,24107.0,33.7693,33.8871,33.7693,33.8086,24107.0
2017-01-12 13:30:00,34.44,34.53,34.43,34.46,57556.0,33.8086,33.8969,33.7988,33.8282,57556.0
2017-01-12 14:00:00,34.46,34.48,34.39,34.43,49668.0,33.8282,33.8479,33.7595,33.7988,49668.0
2017-01-12 14:30:00,34.42,34.55,34.42,34.46,78694.0,33.789,33.9166,33.789,33.8282,78694.0
2017-01-12 15:00:00,34.48,34.48,34.37,34.38,68228.0,33.8479,33.8479,33.7399,33.7497,68228.0
2017-01-12 15:30:00,34.38,34.53,34.37,34.41,411851.0,33.7497,33.8969,33.7399,33.7791,411851.0
2017-01-13 09:30:00,34.41,34.73,34.41,34.65,47905.0,33.7791,34.0933,33.7791,34.0147,47905.0
2017-01-13 10:00:00,34.64,34.83,34.6,34.78,90796.0,34.0049,34.1914,33.9657,34.1424,90796.0
2017-01-13 10:30:00,34.8,34.91,34.8,34.87,70796.0,34.162,34.27,34.162,34.2307,70796.0
2017-01-13 11:00:00,34.87,34.97,34.84,34.95,73369.0,34.2307,34.3289,34.2013,34.3092,73369.0
2017-01-13 11:30:00,34.95,35.03,34.93,34.94,35846.0,34.3092,34.3878,34.2896,34.2994,35846.0
2017-01-13 12:00:00,34.95,34.96,34.89,34.93,35050.0,34.3092,34.3191,34.2503,34.2896,35050.0
2017-01-13 12:30:00,34.92,34.94,34.89,34.94,24354.0,34.2798,34.2994,34.2503,34.2994,24354.0
2017-01-13 13:00:00,34.94,35.03,34.93,35.02,26678.0,34.2994,34.3878,34.2896,34.378,26678.0
2017-01-13 13:30:00,35.02,35.03,34.9,34.91,39932.0,34.378,34.3878,34.2602,34.27,39932.0
2017-01-13 14:00:00,34.92,34.94,34.83,34.84,31090.0,34.2798,34.2994,34.1914,34.2013,31090.0
2017-01-13 14:30:00,34.84,34.91,34.84,34.9,27669.0,34.2013,34.27,34.2013,34.2602,27669.0
2017-01-13 15:00:00,34.9,34.9,34.82,34.84,36210.0,34.2602,34.2602,34.1816,34.2013,36210.0
2017-01-13 15:30:00,34.83,34.92,34.82,34.89,162372.0,34.1914,34.2798,34.1816,34.2503,162372.0
2017-01-17 09:30:00,34.81,34.87,34.53,34.62,107016.0,34.1718,34.2307,33.8969,33.9853,107016.0
2017-01-17 10:00:00,34.61,34.84,34.52,34.66,77921.0,33.9755,34.2013,33.8871,34.0246,77921.0
2017-01-17 10:30:00,34.69,34.74,34.59,34.66,51287.0,34.054,34.1031,33.9558,34.0246,51287.0
2017-01-17 11:00:00,34.67,34.68,34.42,34.54,48087.0,34.0344,34.0442,33.789,33.9068,48087.0
2017-01-17 11:30:00,34.53,34.63,34.5,34.63,25649.0,33.8969,33.9951,33.8675,33.9951,25649.0
2017-01-17 12:00:00,34.64,34.68,34.58,34.64,31470.0,34.0049,34.0442,33.946,34.0049,31470.0
2017-01-17 12:30:00,34.65,34.69,34.59,34.59,33990.0,34.0147,34.054,33.9558,33.9558,33990.0
2017-01-17 13:00:00,34.59,34.65,34.57,34.63,22641.0,33.9558,34.0147,33.9362,33.9951,22641.0
2017-01-17 13:30:00,34.63,34.65,34.55,34.57,30234.0,33.9951,34.0147,33.9166,33.9362,30234.0
2017-01-17 14:00:00,34.57,34.58,34.4,34.41,61670.0,33.9362,33.946,33.7693,33.7791,61670.0
2017-01-17 14:30:00,34.41,34.41,34.28,34.29,114968.0,33.7791,33.7791,33.6515,33.6613,114968.0
2017-01-17 15:00:00,34.28,34.32,34.2,34.23,232145.0,33.6515,33.6908,33.573,33.6024,232145.0
2017-01-17 15:30:00,34.23,34.27,34.13,34.15,445342.0,33.6024,33.6417,33.5043,33.5239,445342.0
2017-01-18 09:30:00,34.2,34.26,33.79,33.95,360280.0,33.573,33.6319,33.1705,33.3276,360280.0
2017-01-18 10:00:00,33.95,33.95,33.66,33.8,327586.0,33.3276,33.3276,33.0429,33.1803,327586.0
2017-01-18 10:30:00,33.8,33.91,33.76,33.91,230595.0,33.1803,33.2883,33.1411,33.2883,230595.0
2017-01-18 11:00:00,33.91,34.19,33.88,34.12,102426.0,33.2883,33.5632,33.2589,33.4945,102426.0
2017-01-18 11:30:00,34.13,34.17,34.02,34.04,103228.0,33.5043,33.5435,33.3963,33.4159,103228.0
2017-01-18 12:00:00,34.04,34.13,34.04,34.06,57226.0,33.4159,33.5043,33.4159,33.4356,57226.0
2017-01-18 12:30:00,34.06,34.12,34.01,34.08,56402.0,33.4356,33.4945,33.3865,33.4552,56402.0
2017-01-18 13:00:00,34.07,34.15,34.05,34.05,79202.0,33.4454,33.5239,33.4257,33.4257,79202.0
2017-01-18 13:30:00,34.05,34.12,34.04,34.09,55388.0,33.4257,33.4945,33.4159,33.465,55388.0
2017-01-18 14:00:00,34.09,34.12,34.03,34.03,78638.0,33.465,33.4945,33.4061,33.4061,78638.0
2017-01-18 14:30:00,34.04,34.1,33.98,34.1,87726.0,33.4159,33.4748,33.357,33.4748,87726.0
2017-01-18 15:00:00,34.09,34.14,34.07,34.12,105029.0,33.465,33.5141,33.4454,33.4945,105029.0
2017-01-18 15:30:00,34.12,34.28,34.1,34.27,358812.0,33.4945,33.6515,33.4748,33.6417,358812.0
2017-01-19 09:30:00,34.35,34.52,34.18,34.41,99387.0,33.7202,33.8871,33.5534,33.7791,99387.0
2017-01-19 10:00:00,34.42,34.42,34.2,34.21,94838.0,33.789,33.789,33.573,33.5828,94838.0
2017-01-19 10:30:00,34.22,34.24,34.11,34.15,83795.0,33.5926,33.6123,33.4846,33.5239,83795.0
2017-01-19 11:00:00,34.14,34.17,33.96,34.12,69717.0,33.5141,33.5435,33.3374,33.4945,69717.0
2017-01-19 11:30:00,34.12,34.24,34.11,34.19,64888.0,33.4945,33.6123,33.4846,33.5632,64888.0
2017-01-19 12:00:00,34.2,34.34,34.2,34.33,149733.0,33.573,33.7104,33.573,33.7006,149733.0
2017-01-19 12:30:00,34.34,34.43,34.29,34.41,77268.0,33.7104,33.7988,33.6613,33.7791,77268.0
2017-01-19 13:00:00,34.41,34.55,34.37,34.48,166729.0,33.7791,33.9166,33.7399,33.8479,166729.0
2017-01-19 13:30:00,34.48,34.54,34.45,34.5,41558.0,33.8479,33.9068,33.8184,33.8675,41558.0
2017-01-19 14:00:00,34.5,34.56,34.38,34.49,122884.0,33.8675,33.9264,33.7497,33.8577,122884.0
2017-01-19 14:30:00,34.49,34.52,34.4,34.4,97692.0,33.8577,33.8871,33.7693,33.7693,97692.0
2017-01-19 15:00:00,34.41,34.51,34.37,34.44,119873.0,33.7791,33.8773,33.7399,33.8086,119873.0
2017-01-19 15:30:00,34.44,34.55,34.41,34.48,229047.0,33.8086,33.9166,33.7791,33.8479,229047.0
2017-01-20 09:30:00,34.63,34.96,34.54,34.59,165563.0,33.9951,34.3191,33.9068,33.9558,165563.0
2017-01-20 10:00:00,34.6,34.62,34.51,34.54,74872.0,33.9657,33.9853,33.8773,33.9068,74872.0
2017-01-20 10:30:00,34.53,34.61,34.49,34.54,80405.0,33.8969,33.9755,33.8577,33.9068,80405.0
2017-01-20 11:00:00,34.54,34.58,34.36,34.37,76344.0,33.9068,33.946,33.7301,33.7399,76344.0
2017-01-20 11:30:00,34.37,34.38,34.25,34.33,86063.0,33.7399,33.7497,33.6221,33.7006,86063.0
2017-01-20 12:00:00,34.33,34.4,34.24,34.29,49915.0,33.7006,33.7693,33.6123,33.6613,49915.0
2017-01-20 12:30:00,34.29,34.29,34.11,34.2,105520.0,33.6613,33.6613,33.4846,33.573,105520.0
2017-01-20 13:00:00,34.22,34.43,34.21,34.42,56758.0,33.5926,33.7988,33.5828,33.789,56758.0
2017-01-20 13:30:00,34.42,34.52,34.38,34.48,85604.0,33.789,33.8871,33.7497,33.8479,85604.0
2017-01-20 14:00:00,34.48,34.52,34.43,34.51,64064.0,33.8479,33.8871,33.7988,33.8773,64064.0
2017-01-20 14:30:00,34.52,34.66,34.52,34.65,83564.0,33.8871,34.0246,33.8871,34.0147,83564.0
2017-01-20 15:00:00,34.66,34.74,34.53,34.53,117564.0,34.0246,34.1031,33.8969,33.8969,117564.0
2017-01-20 15:30:00,34.53,34.69,34.51,34.67,273433.0,33.8969,34.054,33.8773,34.0344,273433.0
2017-01-23 09:30:00,34.66,34.89,34.56,34.74,43575.0,34.0246,34.2503,33.9264,34.1031,43575.0
2017-01-23 10:00:00,34.74,34.75,34.46,34.47,58672.0,34.1031,34.1129,33.8282,33.838,58672.0
2017-01-23 10:30:00,34.47,34.5,34.36,34.44,47487.0,33.838,33.8675,33.7301,33.8086,47487.0
2017-01-23 11:00:00,34.44,34.5,34.25,34.27,55607.0,33.8086,33.8675,33.6221,33.6417,55607.0
2017-01-23 11:30:00,34.27,34.32,34.15,34.26,73285.0,33.6417,33.6908,33.5239,33.6319,73285.0
2017-01-23 12:00:00,34.26,34.36,34.2,34.32,44388.0,33.6319,33.7301,33.573,33.6908,44388.0
2017-01-23 12:30:00,34.33,34.42,34.32,34.36,31520.0,33.7006,33.789,33.6908,33.7301,31520.0
2017-01-23 13:00:00,34.37,34.43,34.31,34.32,36807.0,33.7399,33.7988,33.681,33.6908,36807.0
2017-01-23 13:30:00,34.33,34.46,34.31,34.42,64235.0,33.7006,33.8282,33.681,33.789,64235.0
2017-01-23 14:00:00,34.41,34.44,34.37,34.42,43772.0,33.7791,33.8086,33.7399,33.789,43772.0
2017-01-23 14:30:00,34.43,34.62,34.42,34.61,122687.0,33.7988,33.9853,33.789,33.9755,122687.0
2017-01-23 15:00:00,34.61,34.72,34.59,34.67,119681.0,33.9755,34.0835,33.9558,34.0344,119681.0
2017-01-23 15:30:00,34.68,34.77,34.67,34.77,226736.0,34.0442,34.1325,34.0344,34.1325,226736.0
2017-01-24 09:30:00,35.03,35.84,35.03,35.79,261873.0,34.3878,35.1829,34.3878,35.1338,261873.0
2017-01-24 10:00:00,35.79,36.17,35.79,36.16,234978.0,35.1338,35.5069,35.1338,35.4971,234978.0
2017-01-24 10:30:00,36.16,36.21,35.87,35.96,188031.0,35.4971,35.5461,35.2124,35.3007,188031.0
2017-01-24 11:00:00,35.96,36.06,35.78,35.84,122734.0,35.3007,35.3989,35.124,35.1829,122734.0
2017-01-24 11:30:00,35.85,36.55,35.82,36.46,337218.0,35.1927,35.8799,35.1633,35.7916,337218.0
2017-01-24 12:00:00,36.45,36.91,36.43,36.89,300484.0,35.7817,36.2333,35.7621,36.2137,300484.0
2017-01-24 12:30:00,36.9,37.11,36.85,37.01,300318.0,36.2235,36.4296,36.1744,36.3315,300318.0
2017-01-24 13:00:00,37.01,37.18,36.9,36.91,234350.0,36.3315,36.4984,36.2235,36.2333,234350.0
2017-01-24 13:30:00,36.91,37.34,36.88,37.29,282096.0,36.2333,36.6554,36.2039,36.6063,282096.0
2017-01-24 14:00:00,37.29,37.39,36.99,36.99,305602.0,36.6063,36.7045,36.3118,36.3118,305602.0
2017-01-24 14:30:00,36.99,37.35,36.98,37.35,263917.0,36.3118,36.6652,36.302,36.6652,263917.0
2017-01-24 15:00:00,37.34,37.43,37.22,37.38,267787.0,36.6554,36.7438,36.5376,36.6947,267787.0
2017-01-24 15:30:00,37.39,37.47,37.32,37.41,738519.0,36.7045,36.783,36.6358,36.7241,738519.0
2017-01-25 09:30:00,37.5,38.0,37.5,37.69,289285.0,36.8125,37.3033,36.8125,36.999,289285.0
2017-01-25 10:00:00,37.71,37.98,37.64,37.66,180907.0,37.0186,37.2837,36.9499,36.9696,180907.0
2017-01-25 10:30:00,37.64,37.98,37.57,37.9,211285.0,36.9499,37.2837,36.8812,37.2052,211285.0
2017-01-25 11:00:00,37.91,37.97,37.62,37.67,155194.0,37.215,37.2739,36.9303,36.9794,155194.0
2017-01-25 11:30:00,37.66,37.68,37.53,37.62,119828.0,36.9696,36.9892,36.8419,36.9303,119828.0
2017-01-25 12:00:00,37.63,37.74,37.6,37.62,141902.0,36.9401,37.0481,36.9107,36.9303,141902.0
2017-01-25 12:30:00,37.62,37.62,37.44,37.59,352252.0,36.9303,36.9303,36.7536,36.9008,352252.0
2017-01-25 13:00:00,37.61,37.67,37.52,37.52,102075.0,36.9205,36.9794,36.8321,36.8321,102075.0
2017-01-25 13:30:00,37.52,37.53,37.36,37.4,276954.0,36.8321,36.8419,36.6751,36.7143,276954.0
2017-01-25 14:00:00,37.41,37.64,37.37,37.64,195673.0,36.7241,36.9499,36.6849,36.9499,195673.0
2017-01-25 14:30:00,37.65,37.69,37.54,37.63,142255.0,36.9597,36.999,36.8518,36.9401,142255.0
2017-01-25 15:00:00,37.63,37.68,37.6,37.65,151278.0,36.9401,36.9892,36.9107,36.9597,151278.0
2017-01-25 15:30:00,37.65,37.74,37.59,37.61,353470.0,36.9597,37.0481,36.9008,36.9205,353470.0
2017-01-26 09:30:00,37.83,38.08,37.79,38.02,171555.0,37.1364,37.3819,37.0972,37.323,171555.0
2017-01-26 10:00:00,38.0,38.05,37.83,37.89,117572.0,37.3033,37.3524,37.1364,37.1953,117572.0
2017-01-26 10:30:00,37.9,37.99,37.61,37.64,112139.0,37.2052,37.2935,36.9205,36.9499,112139.0
2017-01-26 11:00:00,37.63,37.66,37.37,37.42,67683.0,36.9401,36.9696,36.6849,36.734,67683.0
2017-01-26 11:30:00,37.42,37.58,37.41,37.44,65722.0,36.734,36.891,36.7241,36.7536,65722.0
2017-01-26 12:00:00,37.44,37.45,37.34,37.38,54008.0,36.7536,36.7634,36.6554,36.6947,54008.0
2017-01-26 12:30:00,37.39,37.42,37.35,37.39,61859.0,36.7045,36.734,36.6652,36.7045,61859.0
2017-01-26 13:00:00,37.39,37.46,37.35,37.35,31571.0,36.7045,36.7732,36.6652,36.6652,31571.0
2017-01-26 13:30:00,37.36,37.46,37.35,37.39,42562.0,36.6751,36.7732,36.6652,36.7045,42562.0
2017-01-26 14:00:00,37.39,37.56,37.39,37.55,53501.0,36.7045,36.8714,36.7045,36.8616,53501.0
2017-01-26 14:30:00,37.55,37.56,37.46,37.5,54888.0,36.8616,36.8714,36.7732,36.8125,54888.0
2017-01-26 15:00:00,37.5,37.5,37.42,37.47,61683.0,36.8125,36.8125,36.734,36.783,61683.0
2017-01-26 15:30:00,37.47,37.51,37.44,37.46,253650.0,36.783,36.8223,36.7536,36.7732,253650.0
2017-01-27 09:30:00,37.4,37.42,36.65,36.76,250040.0,36.7143,36.734,35.9781,36.0861,250040.0
2017-01-27 10:00:00,36.77,36.98,36.73,36.81,135501.0,36.0959,36.302,36.0566,36.1351,135501.0
2017-01-27 10:30:00,36.8,36.82,36.47,36.54,206645.0,36.1253,36.145,35.8014,35.8701,206645.0
2017-01-27 11:00:00,36.54,36.7,36.45,36.67,130043.0,35.8701,36.0272,35.7817,35.9977,130043.0
2017-01-27 11:30:00,36.66,36.81,36.61,36.81,114067.0,35.9879,36.1351,35.9388,36.1351,114067.0
2017-01-27 12:00:00,36.8,36.86,36.7,36.75,68338.0,36.1253,36.1842,36.0272,36.0762,68338.0
2017-01-27 12:30:00,36.76,36.81,36.59,36.63,54616.0,36.0861,36.1351,35.9192,35.9584,54616.0
2017-01-27 13:00:00,36.64,36.72,36.63,36.71,71664.0,35.9683,36.0468,35.9584,36.037,71664.0
2017-01-27 13:30:00,36.71,36.74,36.64,36.65,69125.0,36.037,36.0664,35.9683,35.9781,69125.0
2017-01-27 14:00:00,36.64,36.69,36.56,36.69,75702.0,35.9683,36.0173,35.8897,36.0173,75702.0
2017-01-27 14:30:00,36.69,36.76,36.66,36.67,77420.0,36.0173,36.0861,35.9879,35.9977,77420.0
2017-01-27 15:00:00,36.68,36.71,36.62,36.66,111675.0,36.0075,36.037,35.9486,35.9879,111675.0
2017-01-27 15:30:00,36.66,36.71,36.62,36.7,265479.0,35.9879,36.037,35.9486,36.0272,265479.0
2017-01-30 09:30:00,36.53,36.58,36.13,36.3,100319.0,35.8603,35.9094,35.4676,35.6345,100319.0
2017-01-30 10:00:00,36.26,36.34,36.05,36.17,70671.0,35.5952,35.6738,35.3891,35.5069,70671.0
2017-01-30 10:30:00,36.16,36.17,35.9,35.95,122075.0,35.4971,35.5069,35.2418,35.2909,122075.0
2017-01-30 11:00:00,35.94,36.19,35.91,36.14,211396.0,35.2811,35.5265,35.2516,35.4774,211396.0
2017-01-30 11:30:00,36.14,36.36,36.13,36.34,70712.0,35.4774,35.6934,35.4676,35.6738,70712.0
2017-01-30 12:00:00,36.34,36.39,36.28,36.36,36559.0,35.6738,35.7228,35.6149,35.6934,36559.0
2017-01-30 12:30:00,36.37,36.37,36.23,36.25,53510.0,35.7032,35.7032,35.5658,35.5854,53510.0
2017-01-30 13:00:00,36.26,36.29,36.19,36.25,53782.0,35.5952,35.6247,35.5265,35.5854,53782.0
2017-01-30 13:30:00,36.24,36.34,36.18,36.32,83185.0,35.5756,35.6738,35.5167,35.6541,83185.0
2017-01-30 14:00:00,36.34,36.5,36.34,36.49,60531.0,35.6738,35.8308,35.6738,35.821,60531.0
2017-01-30 14:30:00,36.49,36.56,36.48,36.56,57509.0,35.821,35.8897,35.8112,35.8897,57509.0
2017-01-30 15:00:00,36.57,36.58,36.45,36.48,75243.0,35.8995,35.9094,35.7817,35.8112,75243.0
2017-01-30 15:30:00,36.49,36.62,36.43,36.58,224531.0,35.821,35.9486,35.7621,35.9094,224531.0
2017-01-31 09:30:00,36.72,36.73,36.19,36.28,87784.0,36.0468,36.0566,35.5265,35.6149,87784.0
2017-01-31 10:00:00,36.28,36.34,36.06,36.21,84063.0,35.6149,35.6738,35.3989,35.5461,84063.0
2017-01-31 10:30:00,36.23,36.38,36.2,36.29,54031.0,35.5658,35.713,35.5363,35.6247,54031.0
2017-01-31 11:00:00,36.28,36.31,35.84,35.84,171876.0,35.6149,35.6443,35.1829,35.1829,171876.0
2017-01-31 11:30:00,35.85,35.89,35.7,35.84,124356.0,35.1927,35.232,35.0455,35.1829,124356.0
2017-01-31 12:00:00,35.83,35.95,35.83,35.87,94359.0,35.1731,35.2909,35.1731,35.2124,94359.0
2017-01-31 12:30:00,35.87,35.9,35.8,35.85,78887.0,35.2124,35.2418,35.1437,35.1927,78887.0
2017-01-31 13:00:00,35.84,35.85,35.71,35.84,46884.0,35.1829,35.1927,35.0553,35.1829,46884.0
2017-01-31 13:30:00,35.85,35.89,35.76,35.77,56225.0,35.1927,35.232,35.1044,35.1142,56225.0
2017-01-31 14:00:00,35.78,35.83,35.77,35.81,75325.0,35.124,35.1731,35.1142,35.1535,75325.0
2017-01-31 14:30:00,35.82,35.91,35.77,35.83,151347.0,35.1633,35.2516,35.1142,35.1731,151347.0
2017-01-31 15:00:00,35.83,35.91,35.81,35.81,225594.0,35.1731,35.2516,35.1535,35.1535,225594.0
2017-01-31 15:30:00,35.82,35.89,35.8,35.88,524367.0,35.1633,35.232,35.1437,35.2222,524367.0
2017-02-01 09:30:00,36.16,36.53,36.1,36.1,136329.0,35.4971,35.8603,35.4382,35.4382,136329.0
2017-02-01 10:00:00,36.13,36.32,36.02,36.02,182115.0,35.4676,35.6541,35.3596,35.3596,182115.0
2017-02-01 10:30:00,36.02,36.04,35.57,35.72,190524.0,35.3596,35.3793,34.9179,35.0651,190524.0
2017-02-01 11:00:00,35.71,35.91,35.67,35.67,110735.0,35.0553,35.2516,35.016,35.016,110735.0
2017-02-01 11:30:00,35.7,35.78,35.54,35.7,70796.0,35.0455,35.124,34.8884,35.0455,70796.0
2017-02-01 12:00:00,35.72,35.87,35.69,35.76,79136.0,35.0651,35.2124,35.0357,35.1044,79136.0
2017-02-01 12:30:00,35.76,35.77,35.67,35.69,35631.0,35.1044,35.1142,35.016,35.0357,35631.0
2017-02-01 13:00:00,35.69,35.8,35.66,35.69,56718.0,35.0357,35.1437,35.0062,35.0357,56718.0
2017-02-01 13:30:00,35.7,35.79,35.67,35.75,59608.0,35.0455,35.1338,35.016,35.0946,59608.0
2017-02-01 14:00:00,35.74,35.91,35.68,35.86,123319.0,35.0848,35.2516,35.0259,35.2026,123319.0
2017-02-01 14:30:00,35.85,35.85,35.64,35.7,71393.0,35.1927,35.1927,34.9866,35.0455,71393.0
2017-02-01 15:00:00,35.71,35.81,35.66,35.71,246951.0,35.0553,35.1535,35.0062,35.0553,246951.0
2017-02-01 15:30:00,35.71,35.8,35.68,35.7,526749.0,35.0553,35.1437,35.0259,35.0455,526749.0
2017-02-02 09:30:00,35.77,35.84,35.57,35.58,115092.0,35.1142,35.1829,34.9179,34.9277,115092.0
2017-02-02 10:00:00,35.6,35.71,35.58,35.64,52657.0,34.9473,35.0553,34.9277,34.9866,52657.0
2017-02-02 10:30:00,35.65,35.85,35.6,35.83,95940.0,34.9964,35.1927,34.9473,35.1731,95940.0
2017-02-02 11:00:00,35.83,35.9,35.67,35.68,47089.0,35.1731,35.2418,35.016,35.0259,47089.0
2017-02-02 11:30:00,35.67,35.71,35.59,35.59,61916.0,35.016,35.0553,34.9375,34.9375,61916.0
2017-02-02 12:00:00,35.58,35.7,35.54,35.69,26004.0,34.9277,35.0455,34.8884,35.0357,26004.0
2017-02-02 12:30:00,35.69,35.73,35.63,35.65,46821.0,35.0357,35.0749,34.9768,34.9964,46821.0
2017-02-02 13:00:00,35.65,35.73,35.5,35.5,43145.0,34.9964,35.0749,34.8492,34.8492,43145.0
2017-02-02 13:30:00,35.5,35.62,35.49,35.6,55833.0,34.8492,34.967,34.8393,34.9473,55833.0
2017-02-02 14:00:00,35.59,35.61,35.45,35.46,36427.0,34.9375,34.9571,34.8001,34.8099,36427.0
2017-02-02 14:30:00,35.45,35.45,35.3,35.34,72796.0,34.8001,34.8001,34.6528,34.6921,72796.0
2017-02-02 15:00:00,35.34,35.57,35.32,35.56,75188.0,34.6921,34.9179,34.6725,34.9081,75188.0
2017-02-02 15:30:00,35.56,35.56,35.44,35.52,168015.0,34.9081,34.9081,34.7903,34.8688,168015.0
2017-02-03 09:30:00,36.04,36.53,35.87,36.23,192281.0,35.3793,35.8603,35.2124,35.5658,192281.0
2017-02-03 10:00:00,36.24,36.53,36.2,36.47,117833.0,35.5756,35.8603,35.5363,35.8014,117833.0
2017-02-03 10:30:00,36.47,36.69,36.42,36.57,96680.0,35.8014,36.0173,35.7523,35.8995,96680.0
2017-02-03 11:00:00,36.57,36.71,36.5,36.5,73710.0,35.8995,36.037,35.8308,35.8308,73710.0
2017-02-03 11:30:00,36.5,36.55,36.46,36.52,45601.0,35.8308,35.8799,35.7916,35.8505,45601.0
2017-02-03 12:00:00,36.53,36.62,36.44,36.44,60894.0,35.8603,35.9486,35.7719,35.7719,60894.0
2017-02-03 12:30:00,36.46,36.6,36.4,36.56,77180.0,35.7916,35.929,35.7327,35.8897,77180.0
2017-02-03 13:00:00,36.57,36.67,36.54,36.63,94931.0,35.8995,35.9977,35.8701,35.9584,94931.0
2017-02-03 13:30:00,36.64,36.68,36.55,36.59,95206.0,35.9683,36.0075,35.8799,35.9192,95206.0
2017-02-03 14:00:00,36.6,36.68,36.59,36.6,73650.0,35.929,36.0075,35.9192,35.929,73650.0
2017-02-03 14:30:00,36.59,36.71,36.58,36.65,60122.0,35.9192,36.037,35.9094,35.9781,60122.0
2017-02-03 15:00:00,36.65,36.66,36.56,36.56,111514.0,35.9781,35.9879,35.8897,35.8897,111514.0
2017-02-03 15:30:00,36.56,36.69,36.54,36.6,262277.0,35.8897,36.0173,35.8701,35.929,262277.0
2017-02-06 09:30:00,36.6,37.4,36.41,37.4,535874.0,35.929,36.7143,35.7425,36.7143,535874.0
2017-02-06 10:00:00,37.34,37.61,36.78,36.84,270083.0,36.6554,36.9205,36.1057,36.1646,270083.0
2017-02-06 10:30:00,36.84,36.85,36.43,36.44,103936.0,36.1646,36.1744,35.7621,35.7719,103936.0
2017-02-06 11:00:00,36.44,36.67,36.43,36.64,141958.0,35.7719,35.9977,35.7621,35.9683,141958.0
2017-02-06 11:30:00,36.67,36.71,36.43,36.43,95139.0,35.9977,36.037,35.7621,35.7621,95139.0
2017-02-06 12:00:00,36.41,36.53,36.39,36.45,38248.0,35.7425,35.8603,35.7228,35.7817,38248.0
2017-02-06 12:30:00,36.45,36.64,36.44,36.6,81753.0,35.7817,35.9683,35.7719,35.929,81753.0
2017-02-06 13:00:00,36.6,36.63,36.45,36.57,69180.0,35.929,35.9584,35.7817,35.8995,69180.0
2017-02-06 13:30:00,36.58,36.58,36.41,36.52,52782.0,35.9094,35.9094,35.7425,35.8505,52782.0
2017-02-06 14:00:00,36.5,36.58,36.49,36.51,67436.0,35.8308,35.9094,35.821,35.8406,67436.0
2017-02-06 14:30:00,36.51,36.53,36.41,36.41,57143.0,35.8406,35.8603,35.7425,35.7425,57143.0
2017-02-06 15:00:00,36.43,36.55,36.42,36.53,75148.0,35.7621,35.8799,35.7523,35.8603,75148.0
2017-02-06 15:30:00,36.54,36.67,36.5,36.66,394042.0,35.8701,35.9977,35.8308,35.9879,394042.0
2017-02-07 09:30:00,36.71,36.94,36.54,36.7,94015.0,36.037,36.2628,35.8701,36.0272,94015.0
2017-02-07 10:00:00,36.71,36.72,36.42,36.44,90469.0,36.037,36.0468,35.7523,35.7719,90469.0
2017-02-07 10:30:00,36.45,36.53,36.28,36.46,97520.0,35.7817,35.8603,35.6149,35.7916,97520.0
2017-02-07 11:00:00,36.47,36.5,36.38,36.49,98657.0,35.8014,35.8308,35.713,35.821,98657.0
2017-02-07 11:30:00,36.49,36.52,36.39,36.4,63432.0,35.821,35.8505,35.7228,35.7327,63432.0
2017-02-07 12:00:00,36.4,36.47,36.14,36.16,101032.0,35.7327,35.8014,35.4774,35.4971,101032.0
2017-02-07 12:30:00,36.17,36.27,36.12,36.15,84739.0,35.5069,35.605,35.4578,35.4872,84739.0
2017-02-07 13:00:00,36.14,36.29,36.07,36.27,79628.0,35.4774,35.6247,35.4087,35.605,79628.0
2017-02-07 13:30:00,36.27,36.39,36.24,36.38,49256.0,35.605,35.7228,35.5756,35.713,49256.0
2017-02-07 14:00:00,36.38,36.43,36.31,36.34,79366.0,35.713,35.7621,35.6443,35.6738,79366.0
2017-02-07 14:30:00,36.35,36.4,36.31,36.34,44258.0,35.6836,35.7327,35.6443,35.6738,44258.0
2017-02-07 15:00:00,36.34,36.53,36.34,36.51,95901.0,35.6738,35.8603,35.6738,35.8406,95901.0
2017-02-07 15:30:00,36.51,36.52,36.39,36.46,206286.0,35.8406,35.8505,35.7228,35.7916,206286.0
2017-02-08 09:30:00,36.53,36.59,35.93,35.97,83555.0,35.8603,35.9192,35.2713,35.3105,83555.0
2017-02-08 10:00:00,35.98,36.15,35.9,36.15,93320.0,35.3204,35.4872,35.2418,35.4872,93320.0
2017-02-08 10:30:00,36.13,36.3,36.03,36.22,68383.0,35.4676,35.6345,35.3694,35.556,68383.0
2017-02-08 11:00:00,36.23,36.37,36.17,36.18,58398.0,35.5658,35.7032,35.5069,35.5167,58398.0
2017-02-08 11:30:00,36.16,36.22,35.99,36.01,99862.0,35.4971,35.556,35.3302,35.3498,99862.0
2017-02-08 12:00:00,36.0,36.13,35.98,36.04,74204.0,35.34,35.4676,35.3204,35.3793,74204.0
2017-02-08 12:30:00,36.02,36.05,35.92,35.98,27829.0,35.3596,35.3891,35.2615,35.3204,27829.0
2017-02-08 13:00:00,35.98,36.13,35.95,36.1,68570.0,35.3204,35.4676,35.2909,35.4382,68570.0
2017-02-08 13:30:00,36.12,36.21,36.05,36.14,48435.0,35.4578,35.5461,35.3891,35.4774,48435.0
2017-02-08 14:00:00,36.14,36.21,36.08,36.08,40307.0,35.4774,35.5461,35.4185,35.4185,40307.0
2017-02-08 14:30:00,36.1,36.17,36.08,36.08,45507.0,35.4382,35.5069,35.4185,35.4185,45507.0
2017-02-08 15:00:00,36.08,36.16,36.05,36.16,61682.0,35.4185,35.4971,35.3891,35.4971,61682.0
2017-02-08 15:30:00,36.15,36.19,36.1,36.17,152610.0,35.4872,35.5265,35.4382,35.5069,152610.0
2017-02-09 09:30:00,36.22,36.37,36.15,36.31,50572.0,35.556,35.7032,35.4872,35.6443,50572.0
2017-02-09 10:00:00,36.34,36.73,36.34,36.7,81259.0,35.6738,36.0566,35.6738,36.0272,81259.0
2017-02-09 10:30:00,36.7,36.86,36.65,36.86,50696.0,36.0272,36.1842,35.9781,36.1842,50696.0
2017-02-09 11:00:00,36.87,36.87,36.78,36.83,61617.0,36.194,36.194,36.1057,36.1548,61617.0
2017-02-09 11:30:00,36.83,36.85,36.72,36.75,53639.0,36.1548,36.1744,36.0468,36.0762,53639.0
2017-02-09 12:00:00,36.74,36.88,36.69,36.84,61565.0,36.0664,36.2039,36.0173,36.1646,61565.0
2017-02-09 12:30:00,36.84,36.9,36.78,36.84,33320.0,36.1646,36.2235,36.1057,36.1646,33320.0
2017-02-09 13:00:00,36.83,36.87,36.76,36.81,50836.0,36.1548,36.194,36.0861,36.1351,50836.0
2017-02-09 13:30:00,36.83,36.83,36.75,36.79,28477.0,36.1548,36.1548,36.0762,36.1155,28477.0
2017-02-09 14:00:00,36.8,36.88,36.79,36.83,26887.0,36.1253,36.2039,36.1155,36.1548,26887.0
2017-02-09 14:30:00,36.82,36.98,36.82,36.95,48010.0,36.145,36.302,36.145,36.2726,48010.0
2017-02-09 15:00:00,36.95,36.97,36.86,36.88,47724.0,36.2726,36.2922,36.1842,36.2039,47724.0
2017-02-09 15:30:00,36.89,36.96,36.85,36.91,209404.0,36.2137,36.2824,36.1744,36.2333,209404.0
2017-02-10 09:30:00,37.11,37.29,36.81,36.83,58547.0,36.4296,36.6063,36.1351,36.1548,58547.0
2017-02-10 10:00:00,36.81,36.81,36.44,36.55,102309.0,36.1351,36.1351,35.7719,35.8799,102309.0
2017-02-10 10:30:00,36.55,36.7,36.54,36.62,144173.0,35.8799,36.0272,35.8701,35.9486,144173.0
2017-02-10 11:00:00,36.62,36.71,36.55,36.68,48913.0,35.9486,36.037,35.8799,36.0075,48913.0
2017-02-10 11:30:00,36.68,36.88,36.67,36.87,52816.0,36.0075,36.2039,35.9977,36.194,52816.0
2017-02-10 12:00:00,36.86,36.98,36.85,36.94,37073.0,36.1842,36.302,36.1744,36.2628,37073.0
2017-02-10 12:30:00,36.94,36.99,36.81,36.81,64098.0,36.2628,36.3118,36.1351,36.1351,64098.0
2017-02-10 13:00:00,36.8,36.99,36.8,36.96,35907.0,36.1253,36.3118,36.1253,36.2824,35907.0
2017-02-10 13:30:00,36.96,37.04,36.9,36.91,55462.0,36.2824,36.3609,36.2235,36.2333,55462.0
2017-02-10 14:00:00,36.92,37.03,36.88,36.98,52056.0,36.2431,36.3511,36.2039,36.302,52056.0
2017-02-10 14:30:00,36.97,36.98,36.82,36.86,61322.0,36.2922,36.302,36.145,36.1842,61322.0
2017-02-10 15:00:00,36.85,36.95,36.84,36.94,52579.0,36.1744,36.2726,36.1646,36.2628,52579.0
2017-02-10 15:30:00,36.95,37.0,36.94,36.96,170020.0,36.2726,36.3217,36.2628,36.2824,170020.0
2017-02-13 09:30:00,37.25,37.74,37.24,37.54,167914.0,36.5671,37.0481,36.5573,36.8518,167914.0
2017-02-13 10:00:00,37.54,37.54,37.3,37.47,66887.0,36.8518,36.8518,36.6162,36.783,66887.0
2017-02-13 10:30:00,37.47,37.5,37.23,37.32,68534.0,36.783,36.8125,36.5474,36.6358,68534.0
2017-02-13 11:00:00,37.33,37.35,37.17,37.24,44940.0,36.6456,36.6652,36.4885,36.5573,44940.0
2017-02-13 11:30:00,37.25,37.25,37.0,37.05,107333.0,36.5671,36.5671,36.3217,36.3707,107333.0
2017-02-13 12:00:00,37.06,37.2,37.06,37.15,36246.0,36.3806,36.518,36.3806,36.4689,36246.0
2017-02-13 12:30:00,37.16,37.26,37.14,37.25,29548.0,36.4787,36.5769,36.4591,36.5671,29548.0
2017-02-13 13:00:00,37.24,37.35,37.22,37.35,38442.0,36.5573,36.6652,36.5376,36.6652,38442.0
2017-02-13 13:30:00,37.34,37.36,37.3,37.32,26344.0,36.6554,36.6751,36.6162,36.6358,26344.0
2017-02-13 14:00:00,37.32,37.42,37.29,37.34,51339.0,36.6358,36.734,36.6063,36.6554,51339.0
2017-02-13 14:30:00,37.33,37.34,37.11,37.13,61087.0,36.6456,36.6554,36.4296,36.4493,61087.0
2017-02-13 15:00:00,37.11,37.11,36.93,37.03,142383.0,36.4296,36.4296,36.2529,36.3511,142383.0
2017-02-13 15:30:00,37.02,37.2,36.98,37.15,164550.0,36.3413,36.518,36.302,36.4689,164550.0
2017-02-14 09:30:00,36.94,36.94,36.58,36.74,57860.0,36.2628,36.2628,35.9094,36.0664,57860.0
2017-02-14 10:00:00,36.74,37.02,36.74,36.76,75610.0,36.0664,36.3413,36.0664,36.0861,75610.0
2017-02-14 10:30:00,36.79,37.08,36.79,37.08,94913.0,36.1155,36.4002,36.1155,36.4002,94913.0
2017-02-14 11:00:00,37.08,37.12,36.94,37.09,71229.0,36.4002,36.4395,36.2628,36.41,71229.0
2017-02-14 11:30:00,37.11,37.12,36.99,37.08,41209.0,36.4296,36.4395,36.3118,36.4002,41209.0
2017-02-14 12:00:00,37.07,37.12,37.03,37.04,28213.0,36.3904,36.4395,36.3511,36.3609,28213.0
2017-02-14 12:30:00,37.03,37.18,37.0,37.17,43430.0,36.3511,36.4984,36.3217,36.4885,43430.0
2017-02-14 13:00:00,37.17,37.28,37.16,37.2,40927.0,36.4885,36.5965,36.4787,36.518,40927.0
2017-02-14 13:30:00,37.2,37.25,37.16,37.21,34991.0,36.518,36.5671,36.4787,36.5278,34991.0
2017-02-14 14:00:00,37.22,37.35,36.99,37.14,151643.0,36.5376,36.6652,36.3118,36.4591,151643.0
2017-02-14 14:30:00,37.15,37.29,36.98,37.07,124959.0,36.4689,36.6063,36.302,36.3904,124959.0
2017-02-14 15:00:00,37.07,37.21,37.06,37.2,102556.0,36.3904,36.5278,36.3806,36.518,102556.0
2017-02-14 15:30:00,37.19,37.39,37.14,37.39,370372.0,36.5082,36.7045,36.4591,36.7045,370372.0
2017-02-15 09:30:00,37.4,37.5,37.32,37.43,56936.0,36.7143,36.8125,36.6358,36.7438,56936.0
2017-02-15 10:00:00,37.41,37.41,37.06,37.17,68535.0,36.7241,36.7241,36.3806,36.4885,68535.0
2017-02-15 10:30:00,37.17,37.42,37.16,37.38,57609.0,36.4885,36.734,36.4787,36.6947,57609.0
2017-02-15 11:00:00,37.38,37.48,37.32,37.45,51271.0,36.6947,36.7929,36.6358,36.7634,51271.0
2017-02-15 11:30:00,37.45,37.45,37.24,37.29,63526.0,36.7634,36.7634,36.5573,36.6063,63526.0
2017-02-15 12:00:00,37.3,37.37,37.27,37.37,33436.0,36.6162,36.6849,36.5867,36.6849,33436.0
2017-02-15 12:30:00,37.37,37.42,37.35,37.36,36197.0,36.6849,36.734,36.6652,36.6751,36197.0
2017-02-15 13:00:00,37.36,37.44,37.28,37.44,45964.0,36.6751,36.7536,36.5965,36.7536,45964.0
2017-02-15 13:30:00,37.43,37.52,37.43,37.52,78431.0,36.7438,36.8321,36.7438,36.8321,78431.0
2017-02-15 14:00:00,37.52,37.58,37.47,37.53,42767.0,36.8321,36.891,36.783,36.8419,42767.0
2017-02-15 14:30:00,37.53,37.59,37.45,37.59,49209.0,36.8419,36.9008,36.7634,36.9008,49209.0
2017-02-15 15:00:00,37.59,37.6,37.52,37.53,67908.0,36.9008,36.9107,36.8321,36.8419,67908.0
2017-02-15 15:30:00,37.52,37.54,37.35,37.4,297019.0,36.8321,36.8518,36.6652,36.7143,297019.0
2017-02-16 09:30:00,37.43,37.58,37.18,37.27,70811.0,36.7438,36.891,36.4984,36.5867,70811.0
2017-02-16 10:00:00,37.23,37.39,37.07,37.13,67178.0,36.5474,36.7045,36.3904,36.4493,67178.0
2017-02-16 10:30:00,37.13,37.24,36.97,37.05,41466.0,36.4493,36.5573,36.2922,36.3707,41466.0
2017-02-16 11:00:00,37.05,37.33,37.04,37.33,43022.0,36.3707,36.6456,36.3609,36.6456,43022.0
2017-02-16 11:30:00,37.35,37.39,37.22,37.33,75618.0,36.6652,36.7045,36.5376,36.6456,75618.0
2017-02-16 12:00:00,37.33,37.35,37.2,37.31,50518.0,36.6456,36.6652,36.518,36.626,50518.0
2017-02-16 12:30:00,37.33,37.39,37.27,37.32,44454.0,36.6456,36.7045,36.5867,36.6358,44454.0
2017-02-16 13:00:00,37.3,37.38,37.25,37.27,46893.0,36.6162,36.6947,36.5671,36.5867,46893.0
2017-02-16 13:30:00,37.28,37.39,37.23,37.39,85049.0,36.5965,36.7045,36.5474,36.7045,85049.0
2017-02-16 14:00:00,37.39,37.42,37.35,37.39,66453.0,36.7045,36.734,36.6652,36.7045,66453.0
2017-02-16 14:30:00,37.39,37.53,37.38,37.49,68873.0,36.7045,36.8419,36.6947,36.8027,68873.0
2017-02-16 15:00:00,37.49,37.61,37.48,37.6,96944.0,36.8027,36.9205,36.7929,36.9107,96944.0
2017-02-16 15:30:00,37.6,37.73,37.54,37.73,238747.0,36.9107,37.0383,36.8518,37.0383,238747.0
2017-02-17 09:30:00,37.5,37.5,36.54,36.85,145657.0,36.8125,36.8125,35.8701,36.1744,145657.0
2017-02-17 10:00:00,36.84,37.04,36.74,36.77,87070.0,36.1646,36.3609,36.0664,36.0959,87070.0
2017-02-17 10:30:00,36.77,36.83,36.66,36.76,85652.0,36.0959,36.1548,35.9879,36.0861,85652.0
2017-02-17 11:00:00,36.76,36.85,36.64,36.68,107963.0,36.0861,36.1744,35.9683,36.0075,107963.0
2017-02-17 11:30:00,36.68,36.81,36.67,36.79,67399.0,36.0075,36.1351,35.9977,36.1155,67399.0
2017-02-17 12:00:00,36.78,36.81,36.7,36.76,52128.0,36.1057,36.1351,36.0272,36.0861,52128.0
2017-02-17 12:30:00,36.76,36.76,36.65,36.72,49690.0,36.0861,36.0861,35.9781,36.0468,49690.0
2017-02-17 13:00:00,36.72,36.88,36.71,36.85,94638.0,36.0468,36.2039,36.037,36.1744,94638.0
2017-02-17 13:30:00,36.84,36.86,36.68,36.81,83891.0,36.1646,36.1842,36.0075,36.1351,83891.0
2017-02-17 14:00:00,36.81,37.03,36.81,36.97,157479.0,36.1351,36.3511,36.1351,36.2922,157479.0
2017-02-17 14:30:00,36.98,37.11,36.96,36.97,93245.0,36.302,36.4296,36.2824,36.2922,93245.0
2017-02-17 15:00:00,36.98,37.04,36.87,37.04,181770.0,36.302,36.3609,36.194,36.3609,181770.0
2017-02-17 15:30:00,37.04,37.25,36.99,37.23,514491.0,36.3609,36.5671,36.3118,36.5474,514491.0
2017-02-21 09:30:00,36.61,37.45,36.04,37.42,491581.0,35.9388,36.7634,35.3793,36.734,491581.0
2017-02-21 10:00:00,37.42,38.25,37.29,38.13,190226.0,36.734,37.5487,36.6063,37.4309,190226.0
2017-02-21 10:30:00,38.14,38.31,37.94,38.29,218670.0,37.4408,37.6076,37.2444,37.588,218670.0
2017-02-21 11:00:00,38.29,38.59,38.12,38.12,193250.0,37.588,37.8825,37.4211,37.4211,193250.0
2017-02-21 11:30:00,38.14,38.54,38.12,38.51,140903.0,37.4408,37.8334,37.4211,37.804,140903.0
2017-02-21 12:00:00,38.51,38.68,38.18,38.29,113223.0,37.804,37.9709,37.48,37.588,113223.0
2017-02-21 12:30:00,38.3,38.31,38.15,38.23,60488.0,37.5978,37.6076,37.4506,37.5291,60488.0
2017-02-21 13:00:00,38.23,38.31,38.13,38.27,64832.0,37.5291,37.6076,37.4309,37.5684,64832.0
2017-02-21 13:30:00,38.29,38.29,38.17,38.25,68331.0,37.588,37.588,37.4702,37.5487,68331.0
2017-02-21 14:00:00,38.24,38.38,38.21,38.38,88776.0,37.5389,37.6764,37.5095,37.6764,88776.0
2017-02-21 14:30:00,38.4,38.57,38.37,38.52,105184.0,37.696,37.8629,37.6665,37.8138,105184.0
2017-02-21 15:00:00,38.51,38.65,38.46,38.58,117645.0,37.804,37.9414,37.7549,37.8727,117645.0
2017-02-21 15:30:00,38.59,38.64,38.46,38.48,505628.0,37.8825,37.9316,37.7549,37.7745,505628.0
2017-02-22 09:30:00,38.54,38.82,38.17,38.25,166676.0,37.8334,38.1083,37.4702,37.5487,166676.0
2017-02-22 10:00:00,38.24,38.38,38.01,38.21,92527.0,37.5389,37.6764,37.3131,37.5095,92527.0
2017-02-22 10:30:00,38.22,38.26,38.05,38.08,104741.0,37.5193,37.5586,37.3524,37.3819,104741.0
2017-02-22 11:00:00,38.09,38.12,37.87,37.89,112624.0,37.3917,37.4211,37.1757,37.1953,112624.0
2017-02-22 11:30:00,37.89,37.97,37.76,37.76,71204.0,37.1953,37.2739,37.0677,37.0677,71204.0
2017-02-22 12:00:00,37.76,37.84,37.64,37.84,112631.0,37.0677,37.1463,36.9499,37.1463,112631.0
2017-02-22 12:30:00,37.84,37.89,37.72,37.88,76047.0,37.1463,37.1953,37.0285,37.1855,76047.0
2017-02-22 13:00:00,37.88,37.92,37.77,37.79,75794.0,37.1855,37.2248,37.0775,37.0972,75794.0
2017-02-22 13:30:00,37.79,37.83,37.71,37.81,72704.0,37.0972,37.1364,37.0186,37.1168,72704.0
2017-02-22 14:00:00,37.8,37.8,37.57,37.68,76532.0,37.107,37.107,36.8812,36.9892,76532.0
2017-02-22 14:30:00,37.69,37.77,37.63,37.73,80719.0,36.999,37.0775,36.9401,37.0383,80719.0
2017-02-22 15:00:00,37.73,37.75,37.63,37.71,118984.0,37.0383,37.0579,36.9401,37.0186,118984.0
2017-02-22 15:30:00,37.7,37.76,37.62,37.65,465844.0,37.0088,37.0677,36.9303,36.9597,465844.0
2017-02-23 09:30:00,37.66,37.85,37.54,37.68,83820.0,36.9696,37.1561,36.8518,36.9892,83820.0
2017-02-23 10:00:00,37.7,37.71,37.29,37.31,95761.0,37.0088,37.0186,36.6063,36.626,95761.0
2017-02-23 10:30:00,37.31,37.43,36.92,37.03,83928.0,36.626,36.7438,36.2431,36.3511,83928.0
2017-02-23 11:00:00,37.06,37.2,36.72,36.76,84655.0,36.3806,36.518,36.0468,36.0861,84655.0
2017-02-23 11:30:00,36.78,36.85,36.53,36.6,71748.0,36.1057,36.1744,35.8603,35.929,71748.0
2017-02-23 12:00:00,36.59,36.94,36.59,36.87,54941.0,35.9192,36.2628,35.9192,36.194,54941.0
2017-02-23 12:30:00,36.88,37.04,36.84,36.84,64486.0,36.2039,36.3609,36.1646,36.1646,64486.0
2017-02-23 13:00:00,36.85,36.93,36.72,36.72,52693.0,36.1744,36.2529,36.0468,36.0468,52693.0
2017-02-23 13:30:00,36.71,36.81,36.66,36.81,52183.0,36.037,36.1351,35.9879,36.1351,52183.0
2017-02-23 14:00:00,36.8,36.92,36.77,36.9,69245.0,36.1253,36.2431,36.0959,36.2235,69245.0
2017-02-23 14:30:00,36.9,37.01,36.88,36.98,141394.0,36.2235,36.3315,36.2039,36.302,141394.0
2017-02-23 15:00:00,36.97,37.05,36.91,37.01,102953.0,36.2922,36.3707,36.2333,36.3315,102953.0
2017-02-23 15:30:00,37.01,37.2,37.0,37.15,488448.0,36.3315,36.518,36.3217,36.4689,488448.0
2017-02-24 09:30:00,36.82,37.44,36.69,37.17,89065.0,36.145,36.7536,36.0173,36.4885,89065.0
2017-02-24 10:00:00,37.19,37.39,37.13,37.36,94615.0,36.5082,36.7045,36.4493,36.6751,94615.0
2017-02-24 10:30:00,37.36,37.49,37.3,37.45,77375.0,36.6751,36.8027,36.6162,36.7634,77375.0
2017-02-24 11:00:00,37.45,37.55,37.38,37.45,97923.0,36.7634,36.8616,36.6947,36.7634,97923.0
2017-02-24 11:30:00,37.45,37.48,37.36,37.45,54847.0,36.7634,36.7929,36.6751,36.7634,54847.0
2017-02-24 12:00:00,37.43,37.56,37.42,37.55,44081.0,36.7438,36.8714,36.734,36.8616,44081.0
2017-02-24 12:30:00,37.55,37.56,37.45,37.48,41466.0,36.8616,36.8714,36.7634,36.7929,41466.0
2017-02-24 13:00:00,37.48,37.52,37.37,37.45,66215.0,36.7929,36.8321,36.6849,36.7634,66215.0
2017-02-24 13:30:00,37.46,37.62,37.45,37.6,47163.0,36.7732,36.9303,36.7634,36.9107,47163.0
2017-02-24 14:00:00,37.6,37.63,37.47,37.6,80110.0,36.9107,36.9401,36.783,36.9107,80110.0
2017-02-24 14:30:00,37.6,37.63,37.53,37.56,86460.0,36.9107,36.9401,36.8419,36.8714,86460.0
2017-02-24 15:00:00,37.56,37.68,37.54,37.63,109086.0,36.8714,36.9892,36.8518,36.9401,109086.0
2017-02-24 15:30:00,37.63,37.76,37.62,37.75,345830.0,36.9401,37.0677,36.9303,37.0579,345830.0
2017-02-27 09:30:00,37.77,37.95,37.51,37.95,96166.0,37.0775,37.2542,36.8223,37.2542,96166.0
2017-02-27 10:00:00,37.95,38.09,37.82,38.09,80690.0,37.2542,37.3917,37.1266,37.3917,80690.0
2017-02-27 10:30:00,38.08,38.38,38.06,38.12,151448.0,37.3819,37.6764,37.3622,37.4211,151448.0
2017-02-27 11:00:00,38.12,38.32,38.05,38.21,72661.0,37.4211,37.6175,37.3524,37.5095,72661.0
2017-02-27 11:30:00,38.22,38.22,38.02,38.03,42533.0,37.5193,37.5193,37.323,37.3328,42533.0
2017-02-27 12:00:00,38.03,38.13,38.02,38.06,34935.0,37.3328,37.4309,37.323,37.3622,34935.0
2017-02-27 12:30:00,38.07,38.12,38.01,38.07,29561.0,37.372,37.4211,37.3131,37.372,29561.0
2017-02-27 13:00:00,38.07,38.18,38.05,38.16,41329.0,37.372,37.48,37.3524,37.4604,41329.0
2017-02-27 13:30:00,38.14,38.16,38.07,38.14,26664.0,37.4408,37.4604,37.372,37.4408,26664.0
2017-02-27 14:00:00,38.13,38.21,38.13,38.17,60919.0,37.4309,37.5095,37.4309,37.4702,60919.0
2017-02-27 14:30:00,38.17,38.23,38.16,38.19,46559.0,37.4702,37.5291,37.4604,37.4898,46559.0
2017-02-27 15:00:00,38.19,38.24,38.17,38.19,102830.0,37.4898,37.5389,37.4702,37.4898,102830.0
2017-02-27 15:30:00,38.19,38.2,38.06,38.13,204756.0,37.4898,37.4997,37.3622,37.4309,204756.0
2017-02-28 09:30:00,38.0,38.0,37.62,37.8,112670.0,37.3033,37.3033,36.9303,37.107,112670.0
2017-02-28 10:00:00,37.81,37.9,37.67,37.69,135424.0,37.1168,37.2052,36.9794,36.999,135424.0
2017-02-28 10:30:00,37.69,37.75,37.56,37.74,58683.0,36.999,37.0579,36.8714,37.0481,58683.0
2017-02-28 11:00:00,37.75,37.77,37.46,37.53,51759.0,37.0579,37.0775,36.7732,36.8419,51759.0
2017-02-28 11:30:00,37.53,37.62,37.51,37.55,106753.0,36.8419,36.9303,36.8223,36.8616,106753.0
2017-02-28 12:00:00,37.55,37.59,37.28,37.3,58842.0,36.8616,36.9008,36.5965,36.6162,58842.0
2017-02-28 12:30:00,37.29,37.32,37.21,37.23,121003.0,36.6063,36.6358,36.5278,36.5474,121003.0
2017-02-28 13:00:00,37.25,37.41,37.24,37.3,42862.0,36.5671,36.7241,36.5573,36.6162,42862.0
2017-02-28 13:30:00,37.3,37.39,37.27,37.28,79333.0,36.6162,36.7045,36.5867,36.5965,79333.0
2017-02-28 14:00:00,37.29,37.3,37.11,37.21,67136.0,36.6063,36.6162,36.4296,36.5278,67136.0
2017-02-28 14:30:00,37.21,37.24,37.15,37.17,65369.0,36.5278,36.5573,36.4689,36.4885,65369.0
2017-02-28 15:00:00,37.17,37.29,37.14,37.16,100873.0,36.4885,36.6063,36.4591,36.4787,100873.0
2017-02-28 15:30:00,37.16,37.38,37.15,37.31,446605.0,36.4787,36.6947,36.4689,36.626,446605.0
2017-03-01 09:30:00,37.97,38.37,37.84,38.05,217675.0,37.2739,37.6665,37.1463,37.3524,217675.0
2017-03-01 10:00:00,38.07,38.4,37.96,38.35,201286.0,37.372,37.696,37.2641,37.6469,201286.0
2017-03-01 10:30:00,38.35,38.39,38.19,38.3,94758.0,37.6469,37.6862,37.4898,37.5978,94758.0
2017-03-01 11:00:00,38.3,38.33,38.26,38.3,93870.0,37.5978,37.6273,37.5586,37.5978,93870.0
2017-03-01 11:30:00,38.28,38.38,38.22,38.3,83346.0,37.5782,37.6764,37.5193,37.5978,83346.0
2017-03-01 12:00:00,38.32,38.44,38.3,38.39,86431.0,37.6175,37.7353,37.5978,37.6862,86431.0
2017-03-01 12:30:00,38.38,38.42,38.29,38.38,50730.0,37.6764,37.7156,37.588,37.6764,50730.0
2017-03-01 13:00:00,38.38,38.4,38.33,38.38,56834.0,37.6764,37.696,37.6273,37.6764,56834.0
2017-03-01 13:30:00,38.39,38.56,38.34,38.54,107671.0,37.6862,37.8531,37.6371,37.8334,107671.0
2017-03-01 14:00:00,38.54,38.54,38.4,38.5,130417.0,37.8334,37.8334,37.696,37.7942,130417.0
2017-03-01 14:30:00,38.49,38.52,38.45,38.47,101159.0,37.7843,37.8138,37.7451,37.7647,101159.0
2017-03-01 15:00:00,38.48,38.5,38.39,38.42,158807.0,37.7745,37.7942,37.6862,37.7156,158807.0
2017-03-01 15:30:00,38.43,38.46,38.25,38.26,475500.0,37.7254,37.7549,37.5487,37.5586,475500.0
2017-03-02 09:30:00,38.28,38.46,37.85,38.21,143211.0,37.5782,37.7549,37.1561,37.5095,143211.0
2017-03-02 10:00:00,38.24,38.27,37.98,38.18,68798.0,37.5389,37.5684,37.2837,37.48,68798.0
2017-03-02 10:30:00,38.15,38.17,37.98,38.06,54585.0,37.4506,37.4702,37.2837,37.3622,54585.0
2017-03-02 11:00:00,38.06,38.11,37.84,37.9,96130.0,37.3622,37.4113,37.1463,37.2052,96130.0
2017-03-02 11:30:00,37.89,37.98,37.81,37.9,63911.0,37.1953,37.2837,37.1168,37.2052,63911.0
2017-03-02 12:00:00,37.9,37.9,37.63,37.69,56000.0,37.2052,37.2052,36.9401,36.999,56000.0
2017-03-02 12:30:00,37.69,37.75,37.61,37.66,62949.0,36.999,37.0579,36.9205,36.9696,62949.0
2017-03-02 13:00:00,37.66,37.77,37.57,37.66,108653.0,36.9696,37.0775,36.8812,36.9696,108653.0
2017-03-02 13:30:00,37.66,37.72,37.59,37.7,66449.0,36.9696,37.0285,36.9008,37.0088,66449.0
2017-03-02 14:00:00,37.7,37.82,37.62,37.73,122605.0,37.0088,37.1266,36.9303,37.0383,122605.0
2017-03-02 14:30:00,37.72,37.76,37.69,37.7,94228.0,37.0285,37.0677,36.999,37.0088,94228.0
2017-03-02 15:00:00,37.69,37.75,37.62,37.67,144925.0,36.999,37.0579,36.9303,36.9794,144925.0
2017-03-02 15:30:00,37.67,37.69,37.47,37.51,600859.0,36.9794,36.999,36.783,36.8223,600859.0
2017-03-03 09:30:00,37.51,38.05,37.5,37.73,96863.0,36.8223,37.3524,36.8125,37.0383,96863.0
2017-03-03 10:00:00,37.75,38.01,37.65,37.78,103112.0,37.0579,37.3131,36.9597,37.0874,103112.0
2017-03-03 10:30:00,37.78,38.02,37.7,38.0,95337.0,37.0874,37.323,37.0088,37.3033,95337.0
2017-03-03 11:00:00,37.99,38.13,37.98,38.09,60640.0,37.2935,37.4309,37.2837,37.3917,60640.0
2017-03-03 11:30:00,38.09,38.11,37.93,38.08,55993.0,37.3917,37.4113,37.2346,37.3819,55993.0
2017-03-03 12:00:00,38.07,38.07,37.78,37.9,55278.0,37.372,37.372,37.0874,37.2052,55278.0
2017-03-03 12:30:00,37.9,38.06,37.89,37.97,53022.0,37.2052,37.3622,37.1953,37.2739,53022.0
2017-03-03 13:00:00,37.97,38.05,37.92,38.0,64874.0,37.2739,37.3524,37.2248,37.3033,64874.0
2017-03-03 13:30:00,38.0,38.09,37.97,37.99,51984.0,37.3033,37.3917,37.2739,37.2935,51984.0
2017-03-03 14:00:00,38.0,38.03,37.9,37.98,67249.0,37.3033,37.3328,37.2052,37.2837,67249.0
2017-03-03 14:30:00,37.97,38.04,37.96,38.02,47554.0,37.2739,37.3426,37.2641,37.323,47554.0
2017-03-03 15:00:00,38.02,38.06,37.98,38.05,76036.0,37.323,37.3622,37.2837,37.3524,76036.0
2017-03-03 15:30:00,38.05,38.09,38.0,38.04,267975.0,37.3524,37.3917,37.3033,37.3426,267975.0
2017-03-06 09:30:00,37.66,37.7,37.45,37.68,123240.0,36.9696,37.0088,36.7634,36.9892,123240.0
2017-03-06 10:00:00,37.67,37.83,37.6,37.71,71672.0,36.9794,37.1364,36.9107,37.0186,71672.0
2017-03-06 10:30:00,37.71,37.71,37.43,37.62,84823.0,37.0186,37.0186,36.7438,36.9303,84823.0
2017-03-06 11:00:00,37.62,37.64,37.41,37.62,50697.0,36.9303,36.9499,36.7241,36.9303,50697.0
2017-03-06 11:30:00,37.63,37.65,37.54,37.61,35682.0,36.9401,36.9597,36.8518,36.9205,35682.0
2017-03-06 12:00:00,37.59,37.67,37.55,37.55,46936.0,36.9008,36.9794,36.8616,36.8616,46936.0
2017-03-06 12:30:00,37.54,37.58,37.5,37.51,33183.0,36.8518,36.891,36.8125,36.8223,33183.0
2017-03-06 13:00:00,37.51,37.52,37.31,37.51,64272.0,36.8223,36.8321,36.626,36.8223,64272.0
2017-03-06 13:30:00,37.51,37.52,37.44,37.48,63099.0,36.8223,36.8321,36.7536,36.7929,63099.0
2017-03-06 14:00:00,37.49,37.52,37.44,37.5,55980.0,36.8027,36.8321,36.7536,36.8125,55980.0
2017-03-06 14:30:00,37.5,37.56,37.45,37.55,71370.0,36.8125,36.8714,36.7634,36.8616,71370.0
2017-03-06 15:00:00,37.55,37.67,37.51,37.6,62486.0,36.8616,36.9794,36.8223,36.9107,62486.0
2017-03-06 15:30:00,37.6,37.72,37.57,37.67,308974.0,36.9107,37.0285,36.8812,36.9794,308974.0
2017-03-07 09:30:00,37.67,37.95,37.52,37.95,73124.0,36.9794,37.2542,36.8321,37.2542,73124.0
2017-03-07 10:00:00,37.93,38.16,37.82,38.08,73210.0,37.2346,37.4604,37.1266,37.3819,73210.0
2017-03-07 10:30:00,38.08,38.14,37.9,37.93,74561.0,37.3819,37.4408,37.2052,37.2346,74561.0
2017-03-07 11:00:00,37.94,37.96,37.73,37.74,60969.0,37.2444,37.2641,37.0383,37.0481,60969.0
2017-03-07 11:30:00,37.75,37.85,37.69,37.74,92751.0,37.0579,37.1561,36.999,37.0481,92751.0
2017-03-07 12:00:00,37.74,37.77,37.64,37.68,68038.0,37.0481,37.0775,36.9499,36.9892,68038.0
2017-03-07 12:30:00,37.67,37.81,37.64,37.8,62336.0,36.9794,37.1168,36.9499,37.107,62336.0
2017-03-07 13:00:00,37.79,37.81,37.64,37.66,52493.0,37.0972,37.1168,36.9499,36.9696,52493.0
2017-03-07 13:30:00,37.66,37.66,37.45,37.49,72473.0,36.9696,36.9696,36.7634,36.8027,72473.0
2017-03-07 14:00:00,37.48,37.53,37.4,37.46,98036.0,36.7929,36.8419,36.7143,36.7732,98036.0
2017-03-07 14:30:00,37.46,37.54,37.45,37.53,37052.0,36.7732,36.8518,36.7634,36.8419,37052.0
2017-03-07 15:00:00,37.52,37.7,37.52,37.67,102670.0,36.8321,37.0088,36.8321,36.9794,102670.0
2017-03-07 15:30:00,37.67,37.68,37.5,37.53,403180.0,36.9794,36.9892,36.8125,36.8419,403180.0
2017-03-08 09:30:00,37.64,37.74,37.56,37.56,82024.0,36.9499,37.0481,36.8714,36.8714,82024.0
2017-03-08 10:00:00,37.59,37.66,37.3,37.59,147947.0,36.9008,36.9696,36.6162,36.9008,147947.0
2017-03-08 10:30:00,37.58,37.64,37.43,37.53,148223.0,36.891,36.9499,36.7438,36.8419,148223.0
2017-03-08 11:00:00,37.52,37.54,37.42,37.47,128021.0,36.8321,36.8518,36.734,36.783,128021.0
2017-03-08 11:30:00,37.47,37.47,37.28,37.38,105136.0,36.783,36.783,36.5965,36.6947,105136.0
2017-03-08 12:00:00,37.37,37.5,37.35,37.49,198655.0,36.6849,36.8125,36.6652,36.8027,198655.0
2017-03-08 12:30:00,37.5,37.59,37.5,37.56,106945.0,36.8125,36.9008,36.8125,36.8714,106945.0
2017-03-08 13:00:00,37.56,37.77,37.55,37.71,65363.0,36.8714,37.0775,36.8616,37.0186,65363.0
2017-03-08 13:30:00,37.71,37.77,37.66,37.71,93269.0,37.0186,37.0775,36.9696,37.0186,93269.0
2017-03-08 14:00:00,37.71,37.73,37.55,37.62,84538.0,37.0186,37.0383,36.8616,36.9303,84538.0
2017-03-08 14:30:00,37.61,37.7,37.59,37.64,60851.0,36.9205,37.0088,36.9008,36.9499,60851.0
2017-03-08 15:00:00,37.66,37.68,37.54,37.55,82055.0,36.9696,36.9892,36.8518,36.8616,82055.0
2017-03-08 15:30:00,37.54,37.54,37.38,37.48,289823.0,36.8518,36.8518,36.6947,36.7929,289823.0
2017-03-09 09:30:00,37.26,37.52,37.04,37.21,132508.0,36.5769,36.8321,36.3609,36.5278,132508.0
2017-03-09 10:00:00,37.2,37.49,37.19,37.28,108676.0,36.518,36.8027,36.5082,36.5965,108676.0
2017-03-09 10:30:00,37.27,37.29,36.98,37.12,146060.0,36.5867,36.6063,36.302,36.4395,146060.0
2017-03-09 11:00:00,37.11,37.18,37.0,37.11,55277.0,36.4296,36.4984,36.3217,36.4296,55277.0
2017-03-09 11:30:00,37.13,37.14,36.96,36.99,39008.0,36.4493,36.4591,36.2824,36.3118,39008.0
2017-03-09 12:00:00,36.99,37.08,36.96,36.97,48407.0,36.3118,36.4002,36.2824,36.2922,48407.0
2017-03-09 12:30:00,36.96,37.01,36.89,36.93,67951.0,36.2824,36.3315,36.2137,36.2529,67951.0
2017-03-09 13:00:00,36.92,37.06,36.88,36.88,58738.0,36.2431,36.3806,36.2039,36.2039,58738.0
2017-03-09 13:30:00,36.88,36.89,36.78,36.79,56002.0,36.2039,36.2137,36.1057,36.1155,56002.0
2017-03-09 14:00:00,36.79,36.8,36.57,36.61,87078.0,36.1155,36.1253,35.8995,35.9388,87078.0
2017-03-09 14:30:00,36.61,36.62,36.5,36.61,72733.0,35.9388,35.9486,35.8308,35.9388,72733.0
2017-03-09 15:00:00,36.61,36.73,36.6,36.7,104709.0,35.9388,36.0566,35.929,36.0272,104709.0
2017-03-09 15:30:00,36.69,36.78,36.68,36.73,221978.0,36.0173,36.1057,36.0075,36.0566,221978.0
2017-03-10 09:30:00,37.16,37.41,37.05,37.28,174571.0,36.4787,36.7241,36.3707,36.5965,174571.0
2017-03-10 10:00:00,37.3,37.36,37.06,37.34,182508.0,36.6162,36.6751,36.3806,36.6554,182508.0
2017-03-10 10:30:00,37.32,37.33,36.97,37.14,99592.0,36.6358,36.6456,36.2922,36.4591,99592.0
2017-03-10 11:00:00,37.15,37.22,36.95,37.2,92568.0,36.4689,36.5376,36.2726,36.518,92568.0
2017-03-10 11:30:00,37.21,37.28,37.1,37.28,53301.0,36.5278,36.5965,36.4198,36.5965,53301.0
2017-03-10 12:00:00,37.25,37.29,37.18,37.26,23448.0,36.5671,36.6063,36.4984,36.5769,23448.0
2017-03-10 12:30:00,37.26,37.29,36.99,37.06,82444.0,36.5769,36.6063,36.3118,36.3806,82444.0
2017-03-10 13:00:00,37.07,37.15,36.96,37.11,45780.0,36.3904,36.4689,36.2824,36.4296,45780.0
2017-03-10 13:30:00,37.13,37.26,37.03,37.25,75955.0,36.4493,36.5769,36.3511,36.5671,75955.0
2017-03-10 14:00:00,37.23,37.29,37.17,37.23,30899.0,36.5474,36.6063,36.4885,36.5474,30899.0
2017-03-10 14:30:00,37.24,37.26,37.19,37.23,24943.0,36.5573,36.5769,36.5082,36.5474,24943.0
2017-03-10 15:00:00,37.23,37.3,37.22,37.29,50025.0,36.5474,36.6162,36.5376,36.6063,50025.0
2017-03-10 15:30:00,37.3,37.33,37.23,37.31,264091.0,36.6162,36.6456,36.5474,36.626,264091.0
2017-03-13 09:30:00,37.37,37.81,37.26,37.78,74042.0,36.6849,37.1168,36.5769,37.0874,74042.0
2017-03-13 10:00:00,37.76,37.9,37.62,37.72,83483.0,37.0677,37.2052,36.9303,37.0285,83483.0
2017-03-13 10:30:00,37.74,37.9,37.71,37.85,97678.0,37.0481,37.2052,37.0186,37.1561,97678.0
2017-03-13 11:00:00,37.84,37.87,37.63,37.64,84571.0,37.1463,37.1757,36.9401,36.9499,84571.0
2017-03-13 11:30:00,37.66,37.85,37.63,37.81,51958.0,36.9696,37.1561,36.9401,37.1168,51958.0
2017-03-13 12:00:00,37.8,37.9,37.78,37.81,37892.0,37.107,37.2052,37.0874,37.1168,37892.0
2017-03-13 12:30:00,37.81,37.87,37.74,37.86,48685.0,37.1168,37.1757,37.0481,37.1659,48685.0
2017-03-13 13:00:00,37.86,37.87,37.68,37.69,45284.0,37.1659,37.1757,36.9892,36.999,45284.0
2017-03-13 13:30:00,37.68,37.68,37.57,37.58,55641.0,36.9892,36.9892,36.8812,36.891,55641.0
2017-03-13 14:00:00,37.57,37.68,37.57,37.65,131001.0,36.8812,36.9892,36.8812,36.9597,131001.0
2017-03-13 14:30:00,37.64,37.71,37.58,37.64,78599.0,36.9499,37.0186,36.891,36.9499,78599.0
2017-03-13 15:00:00,37.63,37.68,37.6,37.64,45957.0,36.9401,36.9892,36.9107,36.9499,45957.0
2017-03-13 15:30:00,37.65,37.69,37.61,37.67,201098.0,36.9597,36.999,36.9205,36.9794,201098.0
2017-03-14 09:30:00,37.24,37.3,36.67,36.75,54919.0,36.5573,36.6162,35.9977,36.0762,54919.0
2017-03-14 10:00:00,36.77,36.88,36.63,36.87,52856.0,36.0959,36.2039,35.9584,36.194,52856.0
2017-03-14 10:30:00,36.85,37.0,36.73,37.0,56311.0,36.1744,36.3217,36.0566,36.3217,56311.0
2017-03-14 11:00:00,37.04,37.17,36.91,37.11,26302.0,36.3609,36.4885,36.2333,36.4296,26302.0
2017-03-14 11:30:00,37.12,37.2,37.06,37.12,14899.0,36.4395,36.518,36.3806,36.4395,14899.0
2017-03-14 12:00:00,37.12,37.13,36.88,37.01,23464.0,36.4395,36.4493,36.2039,36.3315,23464.0
2017-03-14 12:30:00,37.01,37.09,36.97,36.99,43218.0,36.3315,36.41,36.2922,36.3118,43218.0
2017-03-14 13:00:00,37.0,37.1,36.99,37.05,15037.0,36.3217,36.4198,36.3118,36.3707,15037.0
2017-03-14 13:30:00,37.07,37.07,36.96,37.03,18152.0,36.3904,36.3904,36.2824,36.3511,18152.0
2017-03-14 14:00:00,37.0,37.09,36.98,37.09,18721.0,36.3217,36.41,36.302,36.41,18721.0
2017-03-14 14:30:00,37.07,37.12,37.05,37.06,17876.0,36.3904,36.4395,36.3707,36.3806,17876.0
2017-03-14 15:00:00,37.06,37.17,37.04,37.17,29539.0,36.3806,36.4885,36.3609,36.4885,29539.0
2017-03-14 15:30:00,37.18,37.25,37.15,37.23,185709.0,36.4984,36.5671,36.4689,36.5474,185709.0
2017-03-15 09:30:00,37.4,37.7,37.23,37.7,36014.0,36.7143,37.0088,36.5474,37.0088,36014.0
2017-03-15 10:00:00,37.69,37.71,37.55,37.66,36956.0,36.999,37.0186,36.8616,36.9696,36956.0
2017-03-15 10:30:00,37.66,37.8,37.63,37.7,47926.0,36.9696,37.107,36.9401,37.0088,47926.0
2017-03-15 11:00:00,37.71,37.73,37.58,37.58,35089.0,37.0186,37.0383,36.891,36.891,35089.0
2017-03-15 11:30:00,37.56,37.62,37.55,37.6,22952.0,36.8714,36.9303,36.8616,36.9107,22952.0
2017-03-15 12:00:00,37.6,37.71,37.59,37.7,18157.0,36.9107,37.0186,36.9008,37.0088,18157.0
2017-03-15 12:30:00,37.69,37.76,37.65,37.68,22356.0,36.999,37.0677,36.9597,36.9892,22356.0
2017-03-15 13:00:00,37.69,37.7,37.5,37.53,19186.0,36.999,37.0088,36.8125,36.8419,19186.0
2017-03-15 13:30:00,37.53,37.69,37.5,37.69,22154.0,36.8419,36.999,36.8125,36.999,22154.0
2017-03-15 14:00:00,37.7,38.0,37.7,37.92,58000.0,37.0088,37.3033,37.0088,37.2248,58000.0
2017-03-15 14:30:00,37.93,37.94,37.79,37.83,199724.0,37.2346,37.2444,37.0972,37.1364,199724.0
2017-03-15 15:00:00,37.83,37.84,37.7,37.81,167443.0,37.1364,37.1463,37.0088,37.1168,167443.0
2017-03-15 15:30:00,37.81,37.84,37.62,37.64,392453.0,37.1168,37.1463,36.9303,36.9499,392453.0
2017-03-16 09:30:00,37.87,38.0,37.52,37.62,58902.0,37.1757,37.3033,36.8321,36.9303,58902.0
2017-03-16 10:00:00,37.63,37.76,37.5,37.64,59135.0,36.9401,37.0677,36.8125,36.9499,59135.0
2017-03-16 10:30:00,37.67,37.74,37.54,37.56,59818.0,36.9794,37.0481,36.8518,36.8714,59818.0
2017-03-16 11:00:00,37.57,37.6,37.45,37.56,40571.0,36.8812,36.9107,36.7634,36.8714,40571.0
2017-03-16 11:30:00,37.54,37.6,37.45,37.59,35493.0,36.8518,36.9107,36.7634,36.9008,35493.0
2017-03-16 12:00:00,37.58,37.65,37.53,37.63,23975.0,36.891,36.9597,36.8419,36.9401,23975.0
2017-03-16 12:30:00,37.65,37.65,37.6,37.65,24249.0,36.9597,36.9597,36.9107,36.9597,24249.0
2017-03-16 13:00:00,37.64,37.64,37.57,37.57,24102.0,36.9499,36.9499,36.8812,36.8812,24102.0
2017-03-16 13:30:00,37.56,37.65,37.56,37.6,24070.0,36.8714,36.9597,36.8714,36.9107,24070.0
2017-03-16 14:00:00,37.6,37.65,37.58,37.61,32129.0,36.9107,36.9597,36.891,36.9205,32129.0
2017-03-16 14:30:00,37.61,37.64,37.47,37.48,41624.0,36.9205,36.9499,36.783,36.7929,41624.0
2017-03-16 15:00:00,37.48,37.55,37.45,37.51,46987.0,36.7929,36.8616,36.7634,36.8223,46987.0
2017-03-16 15:30:00,37.51,37.54,37.41,37.48,218845.0,36.8223,36.8518,36.7241,36.7929,218845.0
2017-03-17 09:30:00,37.57,37.62,37.26,37.28,184275.0,36.8812,36.9303,36.5769,36.5965,184275.0
2017-03-17 10:00:00,37.26,37.31,37.12,37.26,54439.0,36.5769,36.626,36.4395,36.5769,54439.0
2017-03-17 10:30:00,37.26,37.31,37.09,37.1,19094.0,36.5769,36.626,36.41,36.4198,19094.0
2017-03-17 11:00:00,37.1,37.17,37.02,37.17,39831.0,36.4198,36.4885,36.3413,36.4885,39831.0
2017-03-17 11:30:00,37.16,37.21,37.07,37.21,40643.0,36.4787,36.5278,36.3904,36.5278,40643.0
2017-03-17 12:00:00,37.21,37.27,37.15,37.23,32824.0,36.5278,36.5867,36.4689,36.5474,32824.0
2017-03-17 12:30:00,37.22,37.3,37.22,37.26,22489.0,36.5376,36.6162,36.5376,36.5769,22489.0
2017-03-17 13:00:00,37.27,37.27,37.21,37.23,17253.0,36.5867,36.5867,36.5278,36.5474,17253.0
2017-03-17 13:30:00,37.24,37.27,37.18,37.2,30625.0,36.5573,36.5867,36.4984,36.518,30625.0
2017-03-17 14:00:00,37.2,37.48,37.19,37.48,130354.0,36.518,36.7929,36.5082,36.7929,130354.0
2017-03-17 14:30:00,37.47,37.57,37.43,37.45,104702.0,36.783,36.8812,36.7438,36.7634,104702.0
2017-03-17 15:00:00,37.45,37.46,37.34,37.35,80387.0,36.7634,36.7732,36.6554,36.6652,80387.0
2017-03-17 15:30:00,37.35,37.36,37.23,37.25,347131.0,36.6652,36.6751,36.5474,36.5671,347131.0
2017-03-20 09:30:00,37.16,37.19,36.79,36.85,54158.0,36.4787,36.5082,36.1155,36.1744,54158.0
2017-03-20 10:00:00,36.87,37.27,36.86,37.17,27303.0,36.194,36.5867,36.1842,36.4885,27303.0
2017-03-20 10:30:00,37.15,37.28,37.06,37.24,38706.0,36.4689,36.5965,36.3806,36.5573,38706.0
2017-03-20 11:00:00,37.25,37.28,37.16,37.24,31615.0,36.5671,36.5965,36.4787,36.5573,31615.0
2017-03-20 11:30:00,37.23,37.25,37.16,37.23,32075.0,36.5474,36.5671,36.4787,36.5474,32075.0
2017-03-20 12:00:00,37.22,37.24,37.12,37.19,25932.0,36.5376,36.5573,36.4395,36.5082,25932.0
2017-03-20 12:30:00,37.19,37.22,37.15,37.17,37405.0,36.5082,36.5376,36.4689,36.4885,37405.0
2017-03-20 13:00:00,37.14,37.21,37.12,37.16,21729.0,36.4591,36.5278,36.4395,36.4787,21729.0
2017-03-20 13:30:00,37.16,37.2,36.96,37.04,25245.0,36.4787,36.518,36.2824,36.3609,25245.0
2017-03-20 14:00:00,37.05,37.1,37.0,37.06,43774.0,36.3707,36.4198,36.3217,36.3806,43774.0
2017-03-20 14:30:00,37.06,37.09,36.96,37.08,33477.0,36.3806,36.41,36.2824,36.4002,33477.0
2017-03-20 15:00:00,37.06,37.18,37.03,37.18,35490.0,36.3806,36.4984,36.3511,36.4984,35490.0
2017-03-20 15:30:00,37.17,37.21,37.1,37.11,104621.0,36.4885,36.5278,36.4198,36.4296,104621.0
2017-03-21 09:30:00,37.26,37.26,36.83,36.87,40235.0,36.5769,36.5769,36.1548,36.194,40235.0
2017-03-21 10:00:00,36.88,36.92,36.5,36.51,57978.0,36.2039,36.2431,35.8308,35.8406,57978.0
2017-03-21 10:30:00,36.5,36.52,36.02,36.04,212449.0,35.8308,35.8505,35.3596,35.3793,212449.0
2017-03-21 11:00:00,36.06,36.21,35.83,35.98,213362.0,35.3989,35.5461,35.1731,35.3204,213362.0
2017-03-21 11:30:00,35.98,36.14,35.67,36.14,208667.0,35.3204,35.4774,35.016,35.4774,208667.0
2017-03-21 12:00:00,36.15,36.17,35.86,35.97,137592.0,35.4872,35.5069,35.2026,35.3105,137592.0
2017-03-21 12:30:00,35.95,35.99,35.85,35.9,73984.0,35.2909,35.3302,35.1927,35.2418,73984.0
2017-03-21 13:00:00,35.9,36.03,35.85,35.99,126631.0,35.2418,35.3694,35.1927,35.3302,126631.0
2017-03-21 13:30:00,35.99,36.05,35.94,35.97,86046.0,35.3302,35.3891,35.2811,35.3105,86046.0
2017-03-21 14:00:00,35.97,36.06,35.93,36.0,108085.0,35.3105,35.3989,35.2713,35.34,108085.0
2017-03-21 14:30:00,36.01,36.15,35.96,36.01,92838.0,35.3498,35.4872,35.3007,35.3498,92838.0
2017-03-21 15:00:00,35.99,36.09,35.97,36.04,124752.0,35.3302,35.4283,35.3105,35.3793,124752.0
2017-03-21 15:30:00,36.03,36.05,35.8,35.9,473437.0,35.3694,35.3891,35.1437,35.2418,473437.0
2017-03-22 09:30:00,35.9,36.58,35.69,36.17,114204.0,35.2418,35.9094,35.0357,35.5069,114204.0
2017-03-22 10:00:00,36.18,36.31,36.1,36.13,87534.0,35.5167,35.6443,35.4382,35.4676,87534.0
2017-03-22 10:30:00,36.11,36.24,36.01,36.17,79676.0,35.448,35.5756,35.3498,35.5069,79676.0
2017-03-22 11:00:00,36.17,36.34,36.08,36.26,47202.0,35.5069,35.6738,35.4185,35.5952,47202.0
2017-03-22 11:30:00,36.27,36.35,36.19,36.27,67008.0,35.605,35.6836,35.5265,35.605,67008.0
2017-03-22 12:00:00,36.27,36.27,36.07,36.09,128944.0,35.605,35.605,35.4087,35.4283,128944.0
2017-03-22 12:30:00,36.08,36.11,35.97,36.01,104447.0,35.4185,35.448,35.3105,35.3498,104447.0
2017-03-22 13:00:00,36.0,36.12,35.95,36.09,81731.0,35.34,35.4578,35.2909,35.4283,81731.0
2017-03-22 13:30:00,36.08,36.23,36.08,36.15,36023.0,35.4185,35.5658,35.4185,35.4872,36023.0
2017-03-22 14:00:00,36.14,36.25,36.08,36.09,64199.0,35.4774,35.5854,35.4185,35.4283,64199.0
2017-03-22 14:30:00,36.09,36.2,36.09,36.17,62657.0,35.4283,35.5363,35.4283,35.5069,62657.0
2017-03-22 15:00:00,36.17,36.35,36.16,36.26,136538.0,35.5069,35.6836,35.4971,35.5952,136538.0
2017-03-22 15:30:00,36.26,36.37,36.08,36.3,430078.0,35.5952,35.7032,35.4185,35.6345,430078.0
2017-03-23 09:30:00,36.34,36.54,36.21,36.27,91888.0,35.6738,35.8701,35.5461,35.605,91888.0
2017-03-23 10:00:00,36.27,36.62,36.26,36.59,72410.0,35.605,35.9486,35.5952,35.9192,72410.0
2017-03-23 10:30:00,36.59,36.7,36.47,36.53,111929.0,35.9192,36.0272,35.8014,35.8603,111929.0
2017-03-23 11:00:00,36.51,36.77,36.51,36.65,119801.0,35.8406,36.0959,35.8406,35.9781,119801.0
2017-03-23 11:30:00,36.65,36.72,36.59,36.61,39675.0,35.9781,36.0468,35.9192,35.9388,39675.0
2017-03-23 12:00:00,36.61,36.83,36.61,36.8,39408.0,35.9388,36.1548,35.9388,36.1253,39408.0
2017-03-23 12:30:00,36.8,36.84,36.73,36.77,55453.0,36.1253,36.1646,36.0566,36.0959,55453.0
2017-03-23 13:00:00,36.76,36.77,36.54,36.55,48495.0,36.0861,36.0959,35.8701,35.8799,48495.0
2017-03-23 13:30:00,36.56,36.8,36.54,36.74,44844.0,35.8897,36.1253,35.8701,36.0664,44844.0
2017-03-23 14:00:00,36.76,36.76,36.65,36.65,53560.0,36.0861,36.0861,35.9781,35.9781,53560.0
2017-03-23 14:30:00,36.64,36.74,36.62,36.63,39002.0,35.9683,36.0664,35.9486,35.9584,39002.0
2017-03-23 15:00:00,36.63,36.64,36.41,36.43,81086.0,35.9584,35.9683,35.7425,35.7621,81086.0
2017-03-23 15:30:00,36.43,36.5,36.29,36.42,479319.0,35.7621,35.8308,35.6247,35.7523,479319.0
2017-03-24 09:30:00,36.63,36.81,36.44,36.69,41815.0,35.9584,36.1351,35.7719,36.0173,41815.0
2017-03-24 10:00:00,36.68,36.73,36.61,36.68,47328.0,36.0075,36.0566,35.9388,36.0075,47328.0
2017-03-24 10:30:00,36.67,36.68,36.56,36.67,62339.0,35.9977,36.0075,35.8897,35.9977,62339.0
2017-03-24 11:00:00,36.67,36.68,36.38,36.38,75077.0,35.9977,36.0075,35.713,35.713,75077.0
2017-03-24 11:30:00,36.38,36.51,36.36,36.48,95730.0,35.713,35.8406,35.6934,35.8112,95730.0
2017-03-24 12:00:00,36.48,36.54,36.39,36.49,36727.0,35.8112,35.8701,35.7228,35.821,36727.0
2017-03-24 12:30:00,36.5,36.55,36.44,36.46,22836.0,35.8308,35.8799,35.7719,35.7916,22836.0
2017-03-24 13:00:00,36.46,36.48,36.36,36.46,22233.0,35.7916,35.8112,35.6934,35.7916,22233.0
2017-03-24 13:30:00,36.46,36.47,36.33,36.34,18991.0,35.7916,35.8014,35.6639,35.6738,18991.0
2017-03-24 14:00:00,36.35,36.39,36.3,36.33,33770.0,35.6836,35.7228,35.6345,35.6639,33770.0
2017-03-24 14:30:00,36.32,36.35,36.11,36.12,78470.0,35.6541,35.6836,35.448,35.4578,78470.0
2017-03-24 15:00:00,36.12,36.13,35.97,36.02,69191.0,35.4578,35.4676,35.3105,35.3596,69191.0
2017-03-24 15:30:00,36.01,36.29,35.95,36.13,264974.0,35.3498,35.6247,35.2909,35.4676,264974.0
2017-03-27 09:30:00,35.58,35.58,35.07,35.23,98671.0,34.9277,34.9277,34.427,34.5841,98671.0
2017-03-27 10:00:00,35.21,35.4,35.15,35.35,74617.0,34.5645,34.751,34.5056,34.7019,74617.0
2017-03-27 10:30:00,35.35,35.53,35.33,35.47,82625.0,34.7019,34.8786,34.6823,34.8197,82625.0
2017-03-27 11:00:00,35.47,35.54,35.39,35.48,36210.0,34.8197,34.8884,34.7412,34.8295,36210.0
2017-03-27 11:30:00,35.48,35.58,35.44,35.55,45537.0,34.8295,34.9277,34.7903,34.8982,45537.0
2017-03-27 12:00:00,35.55,35.66,35.52,35.62,22200.0,34.8982,35.0062,34.8688,34.967,22200.0
2017-03-27 12:30:00,35.62,35.79,35.61,35.78,36475.0,34.967,35.1338,34.9571,35.124,36475.0
2017-03-27 13:00:00,35.77,35.88,35.77,35.79,30219.0,35.1142,35.2222,35.1142,35.1338,30219.0
2017-03-27 13:30:00,35.8,35.82,35.75,35.77,19919.0,35.1437,35.1633,35.0946,35.1142,19919.0
2017-03-27 14:00:00,35.77,36.02,35.73,35.88,136878.0,35.1142,35.3596,35.0749,35.2222,136878.0
2017-03-27 14:30:00,35.87,36.03,35.87,35.97,54532.0,35.2124,35.3694,35.2124,35.3105,54532.0
2017-03-27 15:00:00,35.98,36.08,35.97,35.97,53029.0,35.3204,35.4185,35.3105,35.3105,53029.0
2017-03-27 15:30:00,35.98,36.11,35.94,35.98,188333.0,35.3204,35.448,35.2811,35.3204,188333.0
2017-03-28 09:30:00,35.96,36.33,35.91,36.09,103544.0,35.3007,35.6639,35.2516,35.4283,103544.0
2017-03-28 10:00:00,36.12,36.26,35.89,36.03,66204.0,35.4578,35.5952,35.232,35.3694,66204.0
2017-03-28 10:30:00,36.03,36.22,36.0,36.22,78791.0,35.3694,35.556,35.34,35.556,78791.0
2017-03-28 11:00:00,36.24,36.45,36.22,36.34,73923.0,35.5756,35.7817,35.556,35.6738,73923.0
2017-03-28 11:30:00,36.32,36.42,36.28,36.36,41786.0,35.6541,35.7523,35.6149,35.6934,41786.0
2017-03-28 12:00:00,36.35,36.44,36.35,36.44,32380.0,35.6836,35.7719,35.6836,35.7719,32380.0
2017-03-28 12:30:00,36.44,36.52,36.43,36.5,30952.0,35.7719,35.8505,35.7621,35.8308,30952.0
2017-03-28 13:00:00,36.5,36.53,36.46,36.5,27974.0,35.8308,35.8603,35.7916,35.8308,27974.0
2017-03-28 13:30:00,36.5,36.53,36.43,36.53,28633.0,35.8308,35.8603,35.7621,35.8603,28633.0
2017-03-28 14:00:00,36.53,36.68,36.51,36.61,74151.0,35.8603,36.0075,35.8406,35.9388,74151.0
2017-03-28 14:30:00,36.61,36.63,36.52,36.53,47966.0,35.9388,35.9584,35.8505,35.8603,47966.0
2017-03-28 15:00:00,36.51,36.53,36.45,36.52,67855.0,35.8406,35.8603,35.7817,35.8505,67855.0
2017-03-28 15:30:00,36.52,36.63,36.42,36.48,260750.0,35.8505,35.9584,35.7523,35.8112,260750.0
2017-03-29 09:30:00,36.28,36.49,36.09,36.17,58840.0,35.6149,35.821,35.4283,35.5069,58840.0
2017-03-29 10:00:00,36.17,36.21,35.99,36.13,61532.0,35.5069,35.5461,35.3302,35.4676,61532.0
2017-03-29 10:30:00,36.13,36.42,36.13,36.42,67557.0,35.4676,35.7523,35.4676,35.7523,67557.0
2017-03-29 11:00:00,36.41,36.56,36.35,36.56,73039.0,35.7425,35.8897,35.6836,35.8897,73039.0
2017-03-29 11:30:00,36.56,36.63,36.47,36.63,37515.0,35.8897,35.9584,35.8014,35.9584,37515.0
2017-03-29 12:00:00,36.63,36.68,36.62,36.67,43068.0,35.9584,36.0075,35.9486,35.9977,43068.0
2017-03-29 12:30:00,36.67,36.71,36.62,36.65,75629.0,35.9977,36.037,35.9486,35.9781,75629.0
2017-03-29 13:00:00,36.65,36.69,36.62,36.64,32372.0,35.9781,36.0173,35.9486,35.9683,32372.0
2017-03-29 13:30:00,36.64,36.72,36.62,36.71,54624.0,35.9683,36.0468,35.9486,36.037,54624.0
2017-03-29 14:00:00,36.71,36.82,36.66,36.82,50827.0,36.037,36.145,35.9879,36.145,50827.0
2017-03-29 14:30:00,36.82,36.82,36.73,36.74,58641.0,36.145,36.145,36.0566,36.0664,58641.0
2017-03-29 15:00:00,36.75,36.76,36.63,36.66,77138.0,36.0762,36.0861,35.9584,35.9879,77138.0
2017-03-29 15:30:00,36.67,36.74,36.64,36.72,513500.0,35.9977,36.0664,35.9683,36.0468,513500.0
2017-03-30 09:30:00,36.72,36.99,36.63,36.95,56470.0,36.0468,36.3118,35.9584,36.2726,56470.0
2017-03-30 10:00:00,36.91,37.02,36.85,37.01,81912.0,36.2333,36.3413,36.1744,36.3315,81912.0
2017-03-30 10:30:00,37.0,37.23,36.87,37.19,177246.0,36.3217,36.5474,36.194,36.5082,177246.0
2017-03-30 11:00:00,37.2,37.25,37.13,37.2,382354.0,36.518,36.5671,36.4493,36.518,382354.0
2017-03-30 11:30:00,37.2,37.25,36.99,37.0,108515.0,36.518,36.5671,36.3118,36.3217,108515.0
2017-03-30 12:00:00,37.01,37.05,36.88,36.98,141009.0,36.3315,36.3707,36.2039,36.302,141009.0
2017-03-30 12:30:00,36.97,37.06,36.9,36.99,89373.0,36.2922,36.3806,36.2235,36.3118,89373.0
2017-03-30 13:00:00,36.99,37.12,36.98,37.11,52989.0,36.3118,36.4395,36.302,36.4296,52989.0
2017-03-30 13:30:00,37.11,37.11,37.01,37.07,35822.0,36.4296,36.4296,36.3315,36.3904,35822.0
2017-03-30 14:00:00,37.06,37.1,37.05,37.05,43219.0,36.3806,36.4198,36.3707,36.3707,43219.0
2017-03-30 14:30:00,37.06,37.09,36.96,37.02,230164.0,36.3806,36.41,36.2824,36.3413,230164.0
2017-03-30 15:00:00,37.03,37.08,36.94,37.06,167499.0,36.3511,36.4002,36.2628,36.3806,167499.0
2017-03-30 15:30:00,37.08,37.16,37.07,37.13,369593.0,36.4002,36.4787,36.3904,36.4493,369593.0
2017-03-31 09:30:00,36.91,37.14,36.81,37.09,47771.0,36.2333,36.4591,36.1351,36.41,47771.0
2017-03-31 10:00:00,37.12,37.26,37.06,37.23,64632.0,36.4395,36.5769,36.3806,36.5474,64632.0
2017-03-31 10:30:00,37.23,37.47,37.22,37.34,175084.0,36.5474,36.783,36.5376,36.6554,175084.0
2017-03-31 11:00:00,37.33,37.33,37.23,37.31,112222.0,36.6456,36.6456,36.5474,36.626,112222.0
2017-03-31 11:30:00,37.33,37.44,37.26,37.32,85066.0,36.6456,36.7536,36.5769,36.6358,85066.0
2017-03-31 12:00:00,37.34,37.44,37.32,37.38,85524.0,36.6554,36.7536,36.6358,36.6947,85524.0
2017-03-31 12:30:00,37.39,37.44,37.31,37.35,114334.0,36.7045,36.7536,36.626,36.6652,114334.0
2017-03-31 13:00:00,37.34,37.42,37.34,37.38,33452.0,36.6554,36.734,36.6554,36.6947,33452.0
2017-03-31 13:30:00,37.38,37.39,37.23,37.23,28273.0,36.6947,36.7045,36.5474,36.5474,28273.0
2017-03-31 14:00:00,37.22,37.22,37.11,37.15,34092.0,36.5376,36.5376,36.4296,36.4689,34092.0
2017-03-31 14:30:00,37.15,37.21,37.12,37.16,39152.0,36.4689,36.5278,36.4395,36.4787,39152.0
2017-03-31 15:00:00,37.17,37.27,37.17,37.23,60499.0,36.4885,36.5867,36.4885,36.5474,60499.0
2017-03-31 15:30:00,37.23,37.35,37.11,37.12,404857.0,36.5474,36.6652,36.4296,36.4395,404857.0
2017-04-03 09:30:00,37.28,37.49,37.13,37.22,87964.0,36.5965,36.8027,36.4493,36.5376,87964.0
2017-04-03 10:00:00,37.22,37.25,36.83,36.84,57425.0,36.5376,36.5671,36.1548,36.1646,57425.0
2017-04-03 10:30:00,36.87,36.88,36.42,36.43,59606.0,36.194,36.2039,35.7523,35.7621,59606.0
2017-04-03 11:00:00,36.43,36.45,36.24,36.44,119176.0,35.7621,35.7817,35.5756,35.7719,119176.0
2017-04-03 11:30:00,36.44,36.47,36.34,36.44,69713.0,35.7719,35.8014,35.6738,35.7719,69713.0
2017-04-03 12:00:00,36.44,36.61,36.37,36.6,85305.0,35.7719,35.9388,35.7032,35.929,85305.0
2017-04-03 12:30:00,36.6,36.61,36.52,36.58,34319.0,35.929,35.9388,35.8505,35.9094,34319.0
2017-04-03 13:00:00,36.58,36.59,36.5,36.52,44498.0,35.9094,35.9192,35.8308,35.8505,44498.0
2017-04-03 13:30:00,36.52,36.54,36.34,36.43,66952.0,35.8505,35.8701,35.6738,35.7621,66952.0
2017-04-03 14:00:00,36.43,36.44,36.31,36.42,41878.0,35.7621,35.7719,35.6443,35.7523,41878.0
2017-04-03 14:30:00,36.42,36.56,36.37,36.47,51169.0,35.7523,35.8897,35.7032,35.8014,51169.0
2017-04-03 15:00:00,36.47,36.55,36.42,36.42,89175.0,35.8014,35.8799,35.7523,35.7523,89175.0
2017-04-03 15:30:00,36.42,36.5,36.31,36.48,485612.0,35.7523,35.8308,35.6443,35.8112,485612.0
2017-04-04 09:30:00,36.48,36.79,36.32,36.73,103787.0,35.8112,36.1155,35.6541,36.0566,103787.0
2017-04-04 10:00:00,36.75,36.76,36.62,36.64,51585.0,36.0762,36.0861,35.9486,35.9683,51585.0
2017-04-04 10:30:00,36.62,36.77,36.59,36.6,28890.0,35.9486,36.0959,35.9192,35.929,28890.0
2017-04-04 11:00:00,36.62,36.86,36.62,36.82,42136.0,35.9486,36.1842,35.9486,36.145,42136.0
2017-04-04 11:30:00,36.83,36.91,36.79,36.86,40649.0,36.1548,36.2333,36.1155,36.1842,40649.0
2017-04-04 12:00:00,36.83,36.93,36.77,36.88,30159.0,36.1548,36.2529,36.0959,36.2039,30159.0
2017-04-04 12:30:00,36.88,36.89,36.8,36.84,34795.0,36.2039,36.2137,36.1253,36.1646,34795.0
2017-04-04 13:00:00,36.84,36.94,36.46,36.5,223495.0,36.1646,36.2628,35.7916,35.8308,223495.0
2017-04-04 13:30:00,36.5,36.51,36.18,36.29,464186.0,35.8308,35.8406,35.5167,35.6247,464186.0
2017-04-04 14:00:00,36.29,36.53,36.27,36.45,203776.0,35.6247,35.8603,35.605,35.7817,203776.0
2017-04-04 14:30:00,36.47,36.54,36.27,36.27,163839.0,35.8014,35.8701,35.605,35.605,163839.0
2017-04-04 15:00:00,36.27,36.37,36.21,36.26,126112.0,35.605,35.7032,35.5461,35.5952,126112.0
2017-04-04 15:30:00,36.26,36.37,36.26,36.34,354250.0,35.5952,35.7032,35.5952,35.6738,354250.0
2017-04-05 09:30:00,36.4,36.55,36.17,36.49,146363.0,35.7327,35.8799,35.5069,35.821,146363.0
2017-04-05 10:00:00,36.47,36.59,36.35,36.37,134138.0,35.8014,35.9192,35.6836,35.7032,134138.0
2017-04-05 10:30:00,36.36,36.36,36.08,36.25,209160.0,35.6934,35.6934,35.4185,35.5854,209160.0
2017-04-05 11:00:00,36.24,36.27,35.64,35.67,326443.0,35.5756,35.605,34.9866,35.016,326443.0
2017-04-05 11:30:00,35.66,36.23,35.66,36.0,192251.0,35.0062,35.5658,35.0062,35.34,192251.0
2017-04-05 12:00:00,36.02,36.15,36.0,36.13,54640.0,35.3596,35.4872,35.34,35.4676,54640.0
2017-04-05 12:30:00,36.12,36.35,36.11,36.33,90455.0,35.4578,35.6836,35.448,35.6639,90455.0
2017-04-05 13:00:00,36.33,36.36,36.07,36.08,112004.0,35.6639,35.6934,35.4087,35.4185,112004.0
2017-04-05 13:30:00,36.09,36.21,36.06,36.14,78993.0,35.4283,35.5461,35.3989,35.4774,78993.0
2017-04-05 14:00:00,36.14,36.21,35.99,36.06,145733.0,35.4774,35.5461,35.3302,35.3989,145733.0
2017-04-05 14:30:00,36.07,36.09,35.66,35.71,158236.0,35.4087,35.4283,35.0062,35.0553,158236.0
2017-04-05 15:00:00,35.71,35.84,35.38,35.48,218426.0,35.0553,35.1829,34.7314,34.8295,218426.0
2017-04-05 15:30:00,35.47,35.47,35.26,35.29,588588.0,34.8197,34.8197,34.6136,34.643,588588.0
2017-04-06 09:30:00,35.26,35.64,35.26,35.53,96298.0,34.6136,34.9866,34.6136,34.8786,96298.0
2017-04-06 10:00:00,35.55,35.64,35.46,35.58,94824.0,34.8982,34.9866,34.8099,34.9277,94824.0
2017-04-06 10:30:00,35.57,35.69,35.46,35.48,57726.0,34.9179,35.0357,34.8099,34.8295,57726.0
2017-04-06 11:00:00,35.48,35.54,35.4,35.52,160104.0,34.8295,34.8884,34.751,34.8688,160104.0
2017-04-06 11:30:00,35.53,35.53,35.42,35.48,54845.0,34.8786,34.8786,34.7706,34.8295,54845.0
2017-04-06 12:00:00,35.49,35.51,35.36,35.42,23005.0,34.8393,34.859,34.7117,34.7706,23005.0
2017-04-06 12:30:00,35.42,35.49,35.33,35.47,36070.0,34.7706,34.8393,34.6823,34.8197,36070.0
2017-04-06 13:00:00,35.46,35.75,35.45,35.75,44523.0,34.8099,35.0946,34.8001,35.0946,44523.0
2017-04-06 13:30:00,35.74,35.74,35.6,35.64,36867.0,35.0848,35.0848,34.9473,34.9866,36867.0
2017-04-06 14:00:00,35.64,35.65,35.5,35.52,73107.0,34.9866,34.9964,34.8492,34.8688,73107.0
2017-04-06 14:30:00,35.52,35.58,35.38,35.41,65066.0,34.8688,34.9277,34.7314,34.7608,65066.0
2017-04-06 15:00:00,35.42,35.53,35.41,35.5,97368.0,34.7706,34.8786,34.7608,34.8492,97368.0
2017-04-06 15:30:00,35.51,35.62,35.41,35.59,264743.0,34.859,34.967,34.7608,34.9375,264743.0
2017-04-07 09:30:00,35.46,35.67,35.37,35.42,49216.0,34.8099,35.016,34.7215,34.7706,49216.0
2017-04-07 10:00:00,35.4,35.77,35.4,35.73,110463.0,34.751,35.1142,34.751,35.0749,110463.0
2017-04-07 10:30:00,35.71,35.86,35.66,35.68,63230.0,35.0553,35.2026,35.0062,35.0259,63230.0
2017-04-07 11:00:00,35.7,35.78,35.64,35.7,51868.0,35.0455,35.124,34.9866,35.0455,51868.0
2017-04-07 11:30:00,35.7,35.79,35.66,35.75,43520.0,35.0455,35.1338,35.0062,35.0946,43520.0
2017-04-07 12:00:00,35.76,35.93,35.75,35.9,25402.0,35.1044,35.2713,35.0946,35.2418,25402.0
2017-04-07 12:30:00,35.91,35.94,35.86,35.9,41184.0,35.2516,35.2811,35.2026,35.2418,41184.0
2017-04-07 13:00:00,35.9,35.92,35.83,35.89,45995.0,35.2418,35.2615,35.1731,35.232,45995.0
2017-04-07 13:30:00,35.9,35.96,35.83,35.85,46616.0,35.2418,35.3007,35.1731,35.1927,46616.0
2017-04-07 14:00:00,35.86,35.92,35.81,35.82,50098.0,35.2026,35.2615,35.1535,35.1633,50098.0
2017-04-07 14:30:00,35.81,35.82,35.7,35.7,58183.0,35.1535,35.1633,35.0455,35.0455,58183.0
2017-04-07 15:00:00,35.7,35.79,35.69,35.72,73332.0,35.0455,35.1338,35.0357,35.0651,73332.0
2017-04-07 15:30:00,35.72,35.83,35.69,35.8,256944.0,35.0651,35.1731,35.0357,35.1437,256944.0
2017-04-10 09:30:00,35.83,36.21,35.65,36.2,41606.0,35.1731,35.5461,34.9964,35.5363,41606.0
2017-04-10 10:00:00,36.2,36.34,36.16,36.31,59185.0,35.5363,35.6738,35.4971,35.6443,59185.0
2017-04-10 10:30:00,36.31,36.4,36.18,36.19,62391.0,35.6443,35.7327,35.5167,35.5265,62391.0
2017-04-10 11:00:00,36.17,36.24,36.08,36.08,53667.0,35.5069,35.5756,35.4185,35.4185,53667.0
2017-04-10 11:30:00,36.08,36.13,35.81,35.86,54169.0,35.4185,35.4676,35.1535,35.2026,54169.0
2017-04-10 12:00:00,35.87,35.9,35.73,35.8,27346.0,35.2124,35.2418,35.0749,35.1437,27346.0
2017-04-10 12:30:00,35.8,35.99,35.77,35.96,25707.0,35.1437,35.3302,35.1142,35.3007,25707.0
2017-04-10 13:00:00,35.96,36.0,35.95,35.98,19224.0,35.3007,35.34,35.2909,35.3204,19224.0
2017-04-10 13:30:00,35.98,36.12,35.98,36.04,19987.0,35.3204,35.4578,35.3204,35.3793,19987.0
2017-04-10 14:00:00,36.04,36.04,35.86,35.86,40076.0,35.3793,35.3793,35.2026,35.2026,40076.0
2017-04-10 14:30:00,35.88,36.0,35.86,35.92,33515.0,35.2222,35.34,35.2026,35.2615,33515.0
2017-04-10 15:00:00,35.93,36.01,35.84,35.84,44138.0,35.2713,35.3498,35.1829,35.1829,44138.0
2017-04-10 15:30:00,35.84,35.85,35.73,35.79,220645.0,35.1829,35.1927,35.0749,35.1338,220645.0
2017-04-11 09:30:00,35.72,35.8,35.45,35.66,88359.0,35.0651,35.1437,34.8001,35.0062,88359.0
2017-04-11 10:00:00,35.66,35.77,35.54,35.67,86777.0,35.0062,35.1142,34.8884,35.016,86777.0
2017-04-11 10:30:00,35.66,35.66,35.42,35.45,50718.0,35.0062,35.0062,34.7706,34.8001,50718.0
2017-04-11 11:00:00,35.46,35.57,35.39,35.46,51019.0,34.8099,34.9179,34.7412,34.8099,51019.0
2017-04-11 11:30:00,35.48,35.66,35.44,35.61,64884.0,34.8295,35.0062,34.7903,34.9571,64884.0
2017-04-11 12:00:00,35.62,35.73,35.5,35.72,55518.0,34.967,35.0749,34.8492,35.0651,55518.0
2017-04-11 12:30:00,35.72,35.72,35.57,35.62,53503.0,35.0651,35.0651,34.9179,34.967,53503.0
2017-04-11 13:00:00,35.64,35.76,35.64,35.66,44649.0,34.9866,35.1044,34.9866,35.0062,44649.0
2017-04-11 13:30:00,35.68,35.72,35.55,35.62,50226.0,35.0259,35.0651,34.8982,34.967,50226.0
2017-04-11 14:00:00,35.62,35.7,35.57,35.69,65765.0,34.967,35.0455,34.9179,35.0357,65765.0
2017-04-11 14:30:00,35.67,35.77,35.63,35.69,70991.0,35.016,35.1142,34.9768,35.0357,70991.0
2017-04-11 15:00:00,35.68,35.72,35.55,35.55,103210.0,35.0259,35.0651,34.8982,34.8982,103210.0
2017-04-11 15:30:00,35.56,35.63,35.51,35.62,385429.0,34.9081,34.9768,34.859,34.967,385429.0
2017-04-12 09:30:00,35.55,35.56,35.24,35.25,47812.0,34.8982,34.9081,34.5939,34.6037,47812.0
2017-04-12 10:00:00,35.26,35.3,34.89,34.93,101359.0,34.6136,34.6528,34.2503,34.2896,101359.0
2017-04-12 10:30:00,34.93,35.02,34.48,34.53,294772.0,34.2896,34.378,33.8479,33.8969,294772.0
2017-04-12 11:00:00,34.53,34.61,34.48,34.49,133859.0,33.8969,33.9755,33.8479,33.8577,133859.0
2017-04-12 11:30:00,34.48,34.56,34.42,34.5,131172.0,33.8479,33.9264,33.789,33.8675,131172.0
2017-04-12 12:00:00,34.5,34.79,34.48,34.77,187935.0,33.8675,34.1522,33.8479,34.1325,187935.0
2017-04-12 12:30:00,34.75,34.75,34.52,34.57,51913.0,34.1129,34.1129,33.8871,33.9362,51913.0
2017-04-12 13:00:00,34.57,34.83,34.57,34.79,108721.0,33.9362,34.1914,33.9362,34.1522,108721.0
2017-04-12 13:30:00,34.79,34.96,34.78,34.96,92654.0,34.1522,34.3191,34.1424,34.3191,92654.0
2017-04-12 14:00:00,34.96,34.98,34.81,34.87,81261.0,34.3191,34.3387,34.1718,34.2307,81261.0
2017-04-12 14:30:00,34.86,34.94,34.73,34.81,72113.0,34.2209,34.2994,34.0933,34.1718,72113.0
2017-04-12 15:00:00,34.81,34.86,34.69,34.82,173496.0,34.1718,34.2209,34.054,34.1816,173496.0
2017-04-12 15:30:00,34.83,34.89,34.75,34.83,280285.0,34.1914,34.2503,34.1129,34.1914,280285.0
2017-04-13 09:30:00,34.74,35.17,34.61,34.98,115148.0,34.1031,34.5252,33.9755,34.3387,115148.0
2017-04-13 10:00:00,34.99,35.12,34.67,34.74,40117.0,34.3485,34.4761,34.0344,34.1031,40117.0
2017-04-13 10:30:00,34.75,34.92,34.74,34.85,63631.0,34.1129,34.2798,34.1031,34.2111,63631.0
2017-04-13 11:00:00,34.84,34.92,34.75,34.81,124532.0,34.2013,34.2798,34.1129,34.1718,124532.0
2017-04-13 11:30:00,34.81,34.88,34.74,34.79,75837.0,34.1718,34.2405,34.1031,34.1522,75837.0
2017-04-13 12:00:00,34.78,34.78,34.54,34.59,80369.0,34.1424,34.1424,33.9068,33.9558,80369.0
2017-04-13 12:30:00,34.59,34.66,34.53,34.58,35925.0,33.9558,34.0246,33.8969,33.946,35925.0
2017-04-13 13:00:00,34.58,34.58,34.47,34.56,37544.0,33.946,33.946,33.838,33.9264,37544.0
2017-04-13 13:30:00,34.57,34.61,34.42,34.46,47059.0,33.9362,33.9755,33.789,33.8282,47059.0
2017-04-13 14:00:00,34.46,34.6,34.46,34.49,95705.0,33.8282,33.9657,33.8282,33.8577,95705.0
2017-04-13 14:30:00,34.49,34.54,34.39,34.48,74075.0,33.8577,33.9068,33.7595,33.8479,74075.0
2017-04-13 15:00:00,34.47,34.48,34.29,34.32,119217.0,33.838,33.8479,33.6613,33.6908,119217.0
2017-04-13 15:30:00,34.32,34.35,34.15,34.17,430594.0,33.6908,33.7202,33.5239,33.5435,430594.0
2017-04-17 09:30:00,34.25,34.38,34.14,34.3,54097.0,33.6221,33.7497,33.5141,33.6712,54097.0
2017-04-17 10:00:00,34.35,34.51,34.3,34.44,34308.0,33.7202,33.8773,33.6712,33.8086,34308.0
2017-04-17 10:30:00,34.45,34.53,34.39,34.48,34166.0,33.8184,33.8969,33.7595,33.8479,34166.0
2017-04-17 11:00:00,34.47,34.57,34.47,34.51,35587.0,33.838,33.9362,33.838,33.8773,35587.0
2017-04-17 11:30:00,34.49,34.54,34.38,34.4,51199.0,33.8577,33.9068,33.7497,33.7693,51199.0
2017-04-17 12:00:00,34.4,34.51,34.4,34.46,40104.0,33.7693,33.8773,33.7693,33.8282,40104.0
2017-04-17 12:30:00,34.46,34.5,34.41,34.48,53084.0,33.8282,33.8675,33.7791,33.8479,53084.0
2017-04-17 13:00:00,34.47,34.54,34.45,34.53,27116.0,33.838,33.9068,33.8184,33.8969,27116.0
2017-04-17 13:30:00,34.55,34.55,34.46,34.49,24082.0,33.9166,33.9166,33.8282,33.8577,24082.0
2017-04-17 14:00:00,34.48,34.54,34.46,34.52,43008.0,33.8479,33.9068,33.8282,33.8871,43008.0
2017-04-17 14:30:00,34.52,34.58,34.47,34.51,33753.0,33.8871,33.946,33.838,33.8773,33753.0
2017-04-17 15:00:00,34.52,34.78,34.5,34.76,72307.0,33.8871,34.1424,33.8675,34.1227,72307.0
2017-04-17 15:30:00,34.76,34.9,34.71,34.86,240760.0,34.1227,34.2602,34.0736,34.2209,240760.0
2017-04-18 09:30:00,34.63,34.89,34.5,34.77,46525.0,33.9951,34.2503,33.8675,34.1325,46525.0
2017-04-18 10:00:00,34.79,34.83,34.66,34.79,55673.0,34.1522,34.1914,34.0246,34.1522,55673.0
2017-04-18 10:30:00,34.79,34.98,34.77,34.98,88125.0,34.1522,34.3387,34.1325,34.3387,88125.0
2017-04-18 11:00:00,34.98,35.03,34.87,34.94,83818.0,34.3387,34.3878,34.2307,34.2994,83818.0
2017-04-18 11:30:00,34.93,34.93,34.73,34.73,36330.0,34.2896,34.2896,34.0933,34.0933,36330.0
2017-04-18 12:00:00,34.72,34.8,34.65,34.77,36020.0,34.0835,34.162,34.0147,34.1325,36020.0
2017-04-18 12:30:00,34.77,34.85,34.74,34.8,53181.0,34.1325,34.2111,34.1031,34.162,53181.0
2017-04-18 13:00:00,34.79,34.97,34.77,34.97,29360.0,34.1522,34.3289,34.1325,34.3289,29360.0
2017-04-18 13:30:00,34.98,35.01,34.94,34.96,25117.0,34.3387,34.3681,34.2994,34.3191,25117.0
2017-04-18 14:00:00,34.97,35.06,34.97,35.02,41325.0,34.3289,34.4172,34.3289,34.378,41325.0
2017-04-18 14:30:00,35.02,35.07,34.94,34.95,42682.0,34.378,34.427,34.2994,34.3092,42682.0
2017-04-18 15:00:00,34.96,34.98,34.9,34.92,91827.0,34.3191,34.3387,34.2602,34.2798,91827.0
2017-04-18 15:30:00,34.92,35.02,34.9,34.94,263594.0,34.2798,34.378,34.2602,34.2994,263594.0
2017-04-19 09:30:00,35.19,35.39,35.19,35.35,63496.0,34.5448,34.7412,34.5448,34.7019,63496.0
2017-04-19 10:00:00,35.35,35.4,35.17,35.24,74083.0,34.7019,34.751,34.5252,34.5939,74083.0
2017-04-19 10:30:00,35.26,35.33,35.18,35.27,53366.0,34.6136,34.6823,34.535,34.6234,53366.0
2017-04-19 11:00:00,35.27,35.36,35.26,35.33,50381.0,34.6234,34.7117,34.6136,34.6823,50381.0
2017-04-19 11:30:00,35.33,35.34,35.24,35.32,91247.0,34.6823,34.6921,34.5939,34.6725,91247.0
2017-04-19 12:00:00,35.32,35.36,35.24,35.36,102114.0,34.6725,34.7117,34.5939,34.7117,102114.0
2017-04-19 12:30:00,35.35,35.42,35.34,35.37,107946.0,34.7019,34.7706,34.6921,34.7215,107946.0
2017-04-19 13:00:00,35.36,35.36,35.21,35.22,77352.0,34.7117,34.7117,34.5645,34.5743,77352.0
2017-04-19 13:30:00,35.22,35.3,35.2,35.26,118395.0,34.5743,34.6528,34.5547,34.6136,118395.0
2017-04-19 14:00:00,35.25,35.27,35.13,35.21,92348.0,34.6037,34.6234,34.4859,34.5645,92348.0
2017-04-19 14:30:00,35.2,35.24,35.08,35.12,68203.0,34.5547,34.5939,34.4369,34.4761,68203.0
2017-04-19 15:00:00,35.12,35.17,34.99,34.99,138747.0,34.4761,34.5252,34.3485,34.3485,138747.0
2017-04-19 15:30:00,34.99,35.08,34.94,35.06,266996.0,34.3485,34.4369,34.2994,34.4172,266996.0
2017-04-20 09:30:00,35.43,35.49,35.15,35.15,66839.0,34.7804,34.8393,34.5056,34.5056,66839.0
2017-04-20 10:00:00,35.15,35.23,34.99,35.04,71966.0,34.5056,34.5841,34.3485,34.3976,71966.0
2017-04-20 10:30:00,35.02,35.16,34.97,35.15,24793.0,34.378,34.5154,34.3289,34.5056,24793.0
2017-04-20 11:00:00,35.16,35.27,35.06,35.24,41209.0,34.5154,34.6234,34.4172,34.5939,41209.0
2017-04-20 11:30:00,35.24,35.31,35.21,35.26,25991.0,34.5939,34.6626,34.5645,34.6136,25991.0
2017-04-20 12:00:00,35.27,35.35,35.26,35.26,29906.0,34.6234,34.7019,34.6136,34.6136,29906.0
2017-04-20 12:30:00,35.27,35.4,35.26,35.33,15648.0,34.6234,34.751,34.6136,34.6823,15648.0
2017-04-20 13:00:00,35.33,35.36,35.25,35.27,26177.0,34.6823,34.7117,34.6037,34.6234,26177.0
2017-04-20 13:30:00,35.26,35.4,35.26,35.36,29813.0,34.6136,34.751,34.6136,34.7117,29813.0
2017-04-20 14:00:00,35.37,35.4,35.24,35.24,62379.0,34.7215,34.751,34.5939,34.5939,62379.0
2017-04-20 14:30:00,35.25,35.28,35.2,35.2,42627.0,34.6037,34.6332,34.5547,34.5547,42627.0
2017-04-20 15:00:00,35.2,35.3,35.11,35.13,247535.0,34.5547,34.6528,34.4663,34.4859,247535.0
2017-04-20 15:30:00,35.13,35.26,35.12,35.21,384827.0,34.4859,34.6136,34.4761,34.5645,384827.0
2017-04-21 09:30:00,35.22,35.3,35.01,35.11,111749.0,34.5743,34.6528,34.3681,34.4663,111749.0
2017-04-21 10:00:00,35.14,35.24,35.05,35.19,41949.0,34.4958,34.5939,34.4074,34.5448,41949.0
2017-04-21 10:30:00,35.19,35.19,35.02,35.04,27895.0,34.5448,34.5448,34.378,34.3976,27895.0
2017-04-21 11:00:00,35.06,35.06,34.72,34.72,109332.0,34.4172,34.4172,34.0835,34.0835,109332.0
2017-04-21 11:30:00,34.73,34.82,34.67,34.77,68650.0,34.0933,34.1816,34.0344,34.1325,68650.0
2017-04-21 12:00:00,34.78,34.91,34.77,34.87,38880.0,34.1424,34.27,34.1325,34.2307,38880.0
2017-04-21 12:30:00,34.87,35.04,34.86,35.0,147920.0,34.2307,34.3976,34.2209,34.3583,147920.0
2017-04-21 13:00:00,35.0,35.01,34.79,34.88,53040.0,34.3583,34.3681,34.1522,34.2405,53040.0
2017-04-21 13:30:00,34.86,35.05,34.81,35.04,60665.0,34.2209,34.4074,34.1718,34.3976,60665.0
2017-04-21 14:00:00,35.04,35.34,35.0,35.3,126652.0,34.3976,34.6921,34.3583,34.6528,126652.0
2017-04-21 14:30:00,35.3,35.32,35.16,35.22,55962.0,34.6528,34.6725,34.5154,34.5743,55962.0
2017-04-21 15:00:00,35.22,35.24,35.05,35.11,84386.0,34.5743,34.5939,34.4074,34.4663,84386.0
2017-04-21 15:30:00,35.11,35.12,35.0,35.02,300677.0,34.4663,34.4761,34.3583,34.378,300677.0
2017-04-24 09:30:00,35.69,35.88,35.55,35.76,70448.0,35.0357,35.2222,34.8982,35.1044,70448.0
2017-04-24 10:00:00,35.71,35.89,35.71,35.75,60118.0,35.0553,35.232,35.0553,35.0946,60118.0
2017-04-24 10:30:00,35.75,35.78,35.5,35.61,55002.0,35.0946,35.124,34.8492,34.9571,55002.0
2017-04-24 11:00:00,35.62,35.71,35.48,35.7,95385.0,34.967,35.0553,34.8295,35.0455,95385.0
2017-04-24 11:30:00,35.67,35.77,35.59,35.76,49474.0,35.016,35.1142,34.9375,35.1044,49474.0
2017-04-24 12:00:00,35.75,35.82,35.73,35.78,28808.0,35.0946,35.1633,35.0749,35.124,28808.0
2017-04-24 12:30:00,35.78,35.88,35.78,35.88,41393.0,35.124,35.2222,35.124,35.2222,41393.0
2017-04-24 13:00:00,35.88,35.97,35.83,35.96,53546.0,35.2222,35.3105,35.1731,35.3007,53546.0
2017-04-24 13:30:00,35.95,35.95,35.84,35.89,37839.0,35.2909,35.2909,35.1829,35.232,37839.0
2017-04-24 14:00:00,35.88,36.0,35.83,35.99,87954.0,35.2222,35.34,35.1731,35.3302,87954.0
2017-04-24 14:30:00,35.99,36.02,35.9,35.93,51865.0,35.3302,35.3596,35.2418,35.2713,51865.0
2017-04-24 15:00:00,35.92,36.03,35.89,35.89,72909.0,35.2615,35.3694,35.232,35.232,72909.0
2017-04-24 15:30:00,35.9,36.0,35.86,35.92,389035.0,35.2418,35.34,35.2026,35.2615,389035.0
2017-04-25 09:30:00,36.13,36.19,35.95,36.1,48473.0,35.4676,35.5265,35.2909,35.4382,48473.0
2017-04-25 10:00:00,36.1,36.38,36.1,36.18,63013.0,35.4382,35.713,35.4382,35.5167,63013.0
2017-04-25 10:30:00,36.19,36.19,36.02,36.05,49556.0,35.5265,35.5265,35.3596,35.3891,49556.0
2017-04-25 11:00:00,36.04,36.1,35.97,35.97,55715.0,35.3793,35.4382,35.3105,35.3105,55715.0
2017-04-25 11:30:00,35.97,35.98,35.87,35.97,43149.0,35.3105,35.3204,35.2124,35.3105,43149.0
2017-04-25 12:00:00,35.99,35.99,35.92,35.94,23645.0,35.3302,35.3302,35.2615,35.2811,23645.0
2017-04-25 12:30:00,35.94,35.98,35.89,35.95,39974.0,35.2811,35.3204,35.232,35.2909,39974.0
2017-04-25 13:00:00,35.95,36.05,35.95,36.01,27728.0,35.2909,35.3891,35.2909,35.3498,27728.0
2017-04-25 13:30:00,36.01,36.06,35.99,36.03,32743.0,35.3498,35.3989,35.3302,35.3694,32743.0
2017-04-25 14:00:00,36.03,36.12,35.98,36.02,154825.0,35.3694,35.4578,35.3204,35.3596,154825.0
2017-04-25 14:30:00,36.02,36.03,35.97,36.01,99783.0,35.3596,35.3694,35.3105,35.3498,99783.0
2017-04-25 15:00:00,36.01,36.11,36.0,36.05,83689.0,35.3498,35.448,35.34,35.3891,83689.0
2017-04-25 15:30:00,36.05,36.09,35.97,36.01,315768.0,35.3891,35.4283,35.3105,35.3498,315768.0
2017-04-26 09:30:00,36.01,36.24,35.91,36.24,37309.0,35.3498,35.5756,35.2516,35.5756,37309.0
2017-04-26 10:00:00,36.23,36.25,36.11,36.16,56034.0,35.5658,35.5854,35.448,35.4971,56034.0
2017-04-26 10:30:00,36.17,36.31,36.17,36.28,27517.0,35.5069,35.6443,35.5069,35.6149,27517.0
2017-04-26 11:00:00,36.27,36.38,36.18,36.38,28820.0,35.605,35.713,35.5167,35.713,28820.0
2017-04-26 11:30:00,36.37,36.38,36.18,36.23,31288.0,35.7032,35.713,35.5167,35.5658,31288.0
2017-04-26 12:00:00,36.23,36.3,36.21,36.26,20461.0,35.5658,35.6345,35.5461,35.5952,20461.0
2017-04-26 12:30:00,36.25,36.33,36.21,36.33,19289.0,35.5854,35.6639,35.5461,35.6639,19289.0
2017-04-26 13:00:00,36.33,36.33,36.27,36.27,22310.0,35.6639,35.6639,35.605,35.605,22310.0
2017-04-26 13:30:00,36.26,36.46,36.24,36.26,98364.0,35.5952,35.7916,35.5756,35.5952,98364.0
2017-04-26 14:00:00,36.26,36.36,36.22,36.34,31831.0,35.5952,35.6934,35.556,35.6738,31831.0
2017-04-26 14:30:00,36.33,36.5,36.32,36.44,74372.0,35.6639,35.8308,35.6541,35.7719,74372.0
2017-04-26 15:00:00,36.44,36.56,36.43,36.47,170547.0,35.7719,35.8897,35.7621,35.8014,170547.0
2017-04-26 15:30:00,36.47,36.49,36.28,36.3,261780.0,35.8014,35.821,35.6149,35.6345,261780.0
2017-04-27 09:30:00,36.29,36.39,36.17,36.28,39525.0,35.6247,35.7228,35.5069,35.6149,39525.0
2017-04-27 10:00:00,36.3,36.46,36.25,36.26,59879.0,35.6345,35.7916,35.5854,35.5952,59879.0
2017-04-27 10:30:00,36.26,36.34,36.07,36.14,61524.0,35.5952,35.6738,35.4087,35.4774,61524.0
2017-04-27 11:00:00,36.15,36.19,36.08,36.1,41081.0,35.4872,35.5265,35.4185,35.4382,41081.0
2017-04-27 11:30:00,36.09,36.11,36.0,36.02,30286.0,35.4283,35.448,35.34,35.3596,30286.0
2017-04-27 12:00:00,36.01,36.15,35.99,36.12,64652.0,35.3498,35.4872,35.3302,35.4578,64652.0
2017-04-27 12:30:00,36.12,36.34,36.12,36.34,35281.0,35.4578,35.6738,35.4578,35.6738,35281.0
2017-04-27 13:00:00,36.33,36.33,36.22,36.24,29234.0,35.6639,35.6639,35.556,35.5756,29234.0
2017-04-27 13:30:00,36.25,36.26,36.13,36.15,82018.0,35.5854,35.5952,35.4676,35.4872,82018.0
2017-04-27 14:00:00,36.16,36.17,36.09,36.1,29363.0,35.4971,35.5069,35.4283,35.4382,29363.0
2017-04-27 14:30:00,36.09,36.2,36.09,36.14,40281.0,35.4283,35.5363,35.4283,35.4774,40281.0
2017-04-27 15:00:00,36.13,36.2,36.12,36.17,56578.0,35.4676,35.5363,35.4578,35.5069,56578.0
2017-04-27 15:30:00,36.18,36.21,36.09,36.14,189717.0,35.5167,35.5461,35.4283,35.4774,189717.0
2017-04-28 09:30:00,36.18,36.28,36.0,36.2,42692.0,35.5167,35.6149,35.34,35.5363,42692.0
2017-04-28 10:00:00,36.2,36.27,35.89,35.9,81063.0,35.5363,35.605,35.232,35.2418,81063.0
2017-04-28 10:30:00,35.9,35.91,35.67,35.68,206193.0,35.2418,35.2516,35.016,35.0259,206193.0
2017-04-28 11:00:00,35.7,35.71,35.64,35.68,116038.0,35.0455,35.0553,34.9866,35.0259,116038.0
2017-04-28 11:30:00,35.67,35.71,35.55,35.68,125052.0,35.016,35.0553,34.8982,35.0259,125052.0
2017-04-28 12:00:00,35.68,35.71,35.61,35.66,58816.0,35.0259,35.0553,34.9571,35.0062,58816.0
2017-04-28 12:30:00,35.66,35.69,35.61,35.65,52760.0,35.0062,35.0357,34.9571,34.9964,52760.0
2017-04-28 13:00:00,35.65,35.66,35.56,35.63,28374.0,34.9964,35.0062,34.9081,34.9768,28374.0
2017-04-28 13:30:00,35.62,35.62,35.54,35.57,36784.0,34.967,34.967,34.8884,34.9179,36784.0
2017-04-28 14:00:00,35.57,35.6,35.53,35.54,49557.0,34.9179,34.9473,34.8786,34.8884,49557.0
2017-04-28 14:30:00,35.54,35.59,35.44,35.45,49930.0,34.8884,34.9375,34.7903,34.8001,49930.0
2017-04-28 15:00:00,35.45,35.49,35.42,35.42,84604.0,34.8001,34.8393,34.7706,34.7706,84604.0
2017-04-28 15:30:00,35.42,35.53,35.41,35.44,238127.0,34.7706,34.8786,34.7608,34.7903,238127.0
2017-05-01 09:30:00,35.61,35.72,35.45,35.57,54900.0,34.9571,35.0651,34.8001,34.9179,54900.0
2017-05-01 10:00:00,35.57,35.57,35.24,35.29,16356.0,34.9179,34.9179,34.5939,34.643,16356.0
2017-05-01 10:30:00,35.27,35.47,35.27,35.47,17199.0,34.6234,34.8197,34.6234,34.8197,17199.0
2017-05-01 11:00:00,35.47,35.55,35.41,35.44,23685.0,34.8197,34.8982,34.7608,34.7903,23685.0
2017-05-01 11:30:00,35.45,35.57,35.38,35.55,42464.0,34.8001,34.9179,34.7314,34.8982,42464.0
2017-05-01 12:00:00,35.55,35.65,35.55,35.6,12366.0,34.8982,34.9964,34.8982,34.9473,12366.0
2017-05-01 12:30:00,35.61,35.65,35.49,35.61,14956.0,34.9571,34.9964,34.8393,34.9571,14956.0
2017-05-01 13:00:00,35.61,35.8,35.56,35.79,86865.0,34.9571,35.1437,34.9081,35.1338,86865.0
2017-05-01 13:30:00,35.79,35.94,35.79,35.89,46232.0,35.1338,35.2811,35.1338,35.232,46232.0
2017-05-01 14:00:00,35.89,35.93,35.69,35.69,33862.0,35.232,35.2713,35.0357,35.0357,33862.0
2017-05-01 14:30:00,35.69,35.7,35.53,35.54,41557.0,35.0357,35.0455,34.8786,34.8884,41557.0
2017-05-01 15:00:00,35.54,35.63,35.53,35.55,71587.0,34.8884,34.9768,34.8786,34.8982,71587.0
2017-05-01 15:30:00,35.55,35.7,35.54,35.61,219257.0,34.8982,35.0455,34.8884,34.9571,219257.0
2017-05-02 09:30:00,35.57,35.75,35.36,35.56,43248.0,34.9179,35.0946,34.7117,34.9081,43248.0
2017-05-02 10:00:00,35.54,35.84,35.5,35.68,91510.0,34.8884,35.1829,34.8492,35.0259,91510.0
2017-05-02 10:30:00,35.67,35.74,35.47,35.51,117231.0,35.016,35.0848,34.8197,34.859,117231.0
2017-05-02 11:00:00,35.5,35.6,35.44,35.5,79998.0,34.8492,34.9473,34.7903,34.8492,79998.0
2017-05-02 11:30:00,35.52,35.55,35.45,35.48,99093.0,34.8688,34.8982,34.8001,34.8295,99093.0
2017-05-02 12:00:00,35.49,35.56,35.47,35.53,42273.0,34.8393,34.9081,34.8197,34.8786,42273.0
2017-05-02 12:30:00,35.52,35.59,35.51,35.57,57502.0,34.8688,34.9375,34.859,34.9179,57502.0
2017-05-02 13:00:00,35.58,35.66,35.57,35.63,54828.0,34.9277,35.0062,34.9179,34.9768,54828.0
2017-05-02 13:30:00,35.64,35.69,35.51,35.52,85950.0,34.9866,35.0357,34.859,34.8688,85950.0
2017-05-02 14:00:00,35.52,35.58,35.43,35.44,94796.0,34.8688,34.9277,34.7804,34.7903,94796.0
2017-05-02 14:30:00,35.45,35.49,35.38,35.39,59172.0,34.8001,34.8393,34.7314,34.7412,59172.0
2017-05-02 15:00:00,35.39,35.52,35.39,35.48,106173.0,34.7412,34.8688,34.7412,34.8295,106173.0
2017-05-02 15:30:00,35.48,35.6,35.44,35.53,572660.0,34.8295,34.9473,34.7903,34.8786,572660.0
2017-05-03 09:30:00,35.3,35.59,35.28,35.5,83810.0,34.6528,34.9375,34.6332,34.8492,83810.0
2017-05-03 10:00:00,35.49,35.55,35.44,35.49,109613.0,34.8393,34.8982,34.7903,34.8393,109613.0
2017-05-03 10:30:00,35.49,35.49,35.18,35.24,84650.0,34.8393,34.8393,34.535,34.5939,84650.0
2017-05-03 11:00:00,35.24,35.3,35.06,35.1,115909.0,34.5939,34.6528,34.4172,34.4565,115909.0
2017-05-03 11:30:00,35.11,35.2,35.04,35.06,104837.0,34.4663,34.5547,34.3976,34.4172,104837.0
2017-05-03 12:00:00,35.06,35.07,34.97,35.01,170729.0,34.4172,34.427,34.3289,34.3681,170729.0
2017-05-03 12:30:00,35.0,35.04,34.94,34.98,123508.0,34.3583,34.3976,34.2994,34.3387,123508.0
2017-05-03 13:00:00,35.0,35.0,34.72,34.79,203642.0,34.3583,34.3583,34.0835,34.1522,203642.0
2017-05-03 13:30:00,34.8,34.83,34.64,34.73,159470.0,34.162,34.1914,34.0049,34.0933,159470.0
2017-05-03 14:00:00,34.74,34.89,34.71,34.86,195920.0,34.1031,34.2503,34.0736,34.2209,195920.0
2017-05-03 14:30:00,34.87,34.87,34.74,34.77,227884.0,34.2307,34.2307,34.1031,34.1325,227884.0
2017-05-03 15:00:00,34.77,34.9,34.76,34.84,320274.0,34.1325,34.2602,34.1227,34.2013,320274.0
2017-05-03 15:30:00,34.84,35.09,34.79,35.07,1105298.0,34.2013,34.4467,34.1522,34.427,1105298.0
2017-05-04 09:30:00,35.3,36.61,35.09,36.59,266679.0,34.6528,35.9388,34.4467,35.9192,266679.0
2017-05-04 10:00:00,36.6,36.66,35.83,36.02,203117.0,35.929,35.9879,35.1731,35.3596,203117.0
2017-05-04 10:30:00,36.05,36.29,35.98,36.19,148520.0,35.3891,35.6247,35.3204,35.5265,148520.0
2017-05-04 11:00:00,36.21,36.23,35.67,35.74,92337.0,35.5461,35.5658,35.016,35.0848,92337.0
2017-05-04 11:30:00,35.71,35.84,35.44,35.46,80041.0,35.0553,35.1829,34.7903,34.8099,80041.0
2017-05-04 12:00:00,35.44,35.53,35.29,35.32,98765.0,34.7903,34.8786,34.643,34.6725,98765.0
2017-05-04 12:30:00,35.32,35.37,35.22,35.26,38438.0,34.6725,34.7215,34.5743,34.6136,38438.0
2017-05-04 13:00:00,35.27,35.32,35.05,35.15,43857.0,34.6234,34.6725,34.4074,34.5056,43857.0
2017-05-04 13:30:00,35.16,35.19,34.9,34.91,81121.0,34.5154,34.5448,34.2602,34.27,81121.0
2017-05-04 14:00:00,34.93,35.11,34.92,35.11,87807.0,34.2896,34.4663,34.2798,34.4663,87807.0
2017-05-04 14:30:00,35.11,35.22,35.04,35.09,86147.0,34.4663,34.5743,34.3976,34.4467,86147.0
2017-05-04 15:00:00,35.09,35.16,35.07,35.1,246363.0,34.4467,34.5154,34.427,34.4565,246363.0
2017-05-04 15:30:00,35.1,35.11,34.96,34.98,404847.0,34.4565,34.4663,34.3191,34.3387,404847.0
2017-05-05 09:30:00,35.0,35.07,34.39,34.47,163467.0,34.3583,34.427,33.7595,33.838,163467.0
2017-05-05 10:00:00,34.47,34.55,34.21,34.36,150146.0,33.838,33.9166,33.5828,33.7301,150146.0
2017-05-05 10:30:00,34.34,34.39,34.19,34.24,112059.0,33.7104,33.7595,33.5632,33.6123,112059.0
2017-05-05 11:00:00,34.24,34.42,34.22,34.26,89213.0,33.6123,33.789,33.5926,33.6319,89213.0
2017-05-05 11:30:00,34.27,34.41,34.26,34.33,105978.0,33.6417,33.7791,33.6319,33.7006,105978.0
2017-05-05 12:00:00,34.35,34.36,34.22,34.28,142941.0,33.7202,33.7301,33.5926,33.6515,142941.0
2017-05-05 12:30:00,34.27,34.54,34.27,34.46,215393.0,33.6417,33.9068,33.6417,33.8282,215393.0
2017-05-05 13:00:00,34.47,34.55,34.46,34.51,110369.0,33.838,33.9166,33.8282,33.8773,110369.0
2017-05-05 13:30:00,34.51,34.54,34.39,34.45,91773.0,33.8773,33.9068,33.7595,33.8184,91773.0
2017-05-05 14:00:00,34.44,34.48,34.37,34.4,194482.0,33.8086,33.8479,33.7399,33.7693,194482.0
2017-05-05 14:30:00,34.4,34.58,34.34,34.54,274216.0,33.7693,33.946,33.7104,33.9068,274216.0
2017-05-05 15:00:00,34.54,34.66,34.41,34.45,164202.0,33.9068,34.0246,33.7791,33.8184,164202.0
2017-05-05 15:30:00,34.45,34.55,34.33,34.51,635753.0,33.8184,33.9166,33.7006,33.8773,635753.0
2017-05-08 09:30:00,34.49,34.59,34.23,34.4,108548.0,33.8577,33.9558,33.6024,33.7693,108548.0
2017-05-08 10:00:00,34.39,34.65,34.38,34.59,250577.0,33.7595,34.0147,33.7497,33.9558,250577.0
2017-05-08 10:30:00,34.59,34.9,34.56,34.66,118612.0,33.9558,34.2602,33.9264,34.0246,118612.0
2017-05-08 11:00:00,34.65,34.76,34.64,34.67,94426.0,34.0147,34.1227,34.0049,34.0344,94426.0
2017-05-08 11:30:00,34.66,34.77,34.63,34.64,78663.0,34.0246,34.1325,33.9951,34.0049,78663.0
2017-05-08 12:00:00,34.64,34.67,34.45,34.46,36623.0,34.0049,34.0344,33.8184,33.8282,36623.0
2017-05-08 12:30:00,34.45,34.63,34.45,34.58,58412.0,33.8184,33.9951,33.8184,33.946,58412.0
2017-05-08 13:00:00,34.59,34.63,34.54,34.55,44995.0,33.9558,33.9951,33.9068,33.9166,44995.0
2017-05-08 13:30:00,34.55,34.55,34.47,34.52,42930.0,33.9166,33.9166,33.838,33.8871,42930.0
2017-05-08 14:00:00,34.53,34.53,34.38,34.43,67059.0,33.8969,33.8969,33.7497,33.7988,67059.0
2017-05-08 14:30:00,34.43,34.48,34.42,34.46,41109.0,33.7988,33.8479,33.789,33.8282,41109.0
2017-05-08 15:00:00,34.47,34.48,34.38,34.38,82648.0,33.838,33.8479,33.7497,33.7497,82648.0
2017-05-08 15:30:00,34.38,34.43,34.35,34.42,227757.0,33.7497,33.7988,33.7202,33.789,227757.0
2017-05-09 09:30:00,34.41,34.6,34.23,34.23,57127.0,33.7791,33.9657,33.6024,33.6024,57127.0
2017-05-09 10:00:00,34.23,34.33,34.15,34.33,69395.0,33.6024,33.7006,33.5239,33.7006,69395.0
2017-05-09 10:30:00,34.32,34.42,34.21,34.42,74572.0,33.6908,33.789,33.5828,33.789,74572.0
2017-05-09 11:00:00,34.42,34.45,34.27,34.32,59677.0,33.789,33.8184,33.6417,33.6908,59677.0
2017-05-09 11:30:00,34.32,34.48,34.31,34.47,42356.0,33.6908,33.8479,33.681,33.838,42356.0
2017-05-09 12:00:00,34.47,34.58,34.47,34.5,34699.0,33.838,33.946,33.838,33.8675,34699.0
2017-05-09 12:30:00,34.49,34.51,34.4,34.42,41063.0,33.8577,33.8773,33.7693,33.789,41063.0
2017-05-09 13:00:00,34.43,34.58,34.42,34.56,43840.0,33.7988,33.946,33.789,33.9264,43840.0
2017-05-09 13:30:00,34.57,34.67,34.54,34.63,74128.0,33.9362,34.0344,33.9068,33.9951,74128.0
2017-05-09 14:00:00,34.62,34.65,34.55,34.57,89190.0,33.9853,34.0147,33.9166,33.9362,89190.0
2017-05-09 14:30:00,34.57,34.66,34.54,34.66,83194.0,33.9362,34.0246,33.9068,34.0246,83194.0
2017-05-09 15:00:00,34.66,34.71,34.59,34.59,80599.0,34.0246,34.0736,33.9558,33.9558,80599.0
2017-05-09 15:30:00,34.59,34.6,34.41,34.51,293937.0,33.9558,33.9657,33.7791,33.8773,293937.0
2017-05-10 09:30:00,34.41,34.51,34.03,34.03,98415.0,33.7791,33.8773,33.4061,33.4061,98415.0
2017-05-10 10:00:00,34.01,34.1,33.77,33.78,110004.0,33.3865,33.4748,33.1509,33.1607,110004.0
2017-05-10 10:30:00,33.78,33.89,33.66,33.67,163569.0,33.1607,33.2687,33.0429,33.0527,163569.0
2017-05-10 11:00:00,33.67,33.71,33.6,33.67,117662.0,33.0527,33.092,32.984,33.0527,117662.0
2017-05-10 11:30:00,33.67,33.71,33.59,33.66,98397.0,33.0527,33.092,32.9742,33.0429,98397.0
2017-05-10 12:00:00,33.65,33.67,33.58,33.61,87669.0,33.0331,33.0527,32.9644,32.9938,87669.0
2017-05-10 12:30:00,33.61,33.69,33.57,33.6,88554.0,32.9938,33.0723,32.9545,32.984,88554.0
2017-05-10 13:00:00,33.59,33.69,33.59,33.63,92413.0,32.9742,33.0723,32.9742,33.0134,92413.0
2017-05-10 13:30:00,33.62,33.62,33.34,33.38,180969.0,33.0036,33.0036,32.7288,32.768,180969.0
2017-05-10 14:00:00,33.39,33.46,33.32,33.43,276459.0,32.7778,32.8466,32.7091,32.8171,276459.0
2017-05-10 14:30:00,33.43,33.58,33.43,33.51,197560.0,32.8171,32.9644,32.8171,32.8956,197560.0
2017-05-10 15:00:00,33.52,33.67,33.51,33.66,271187.0,32.9055,33.0527,32.8956,33.0429,271187.0
2017-05-10 15:30:00,33.65,33.71,33.59,33.68,549543.0,33.0331,33.092,32.9742,33.0625,549543.0
2017-05-11 09:30:00,33.51,33.64,33.06,33.07,99483.0,32.8956,33.0233,32.4539,32.4637,99483.0
2017-05-11 10:00:00,33.07,33.15,32.87,32.98,117439.0,32.4637,32.5422,32.2674,32.3754,117439.0
2017-05-11 10:30:00,32.98,33.07,32.93,33.02,180090.0,32.3754,32.4637,32.3263,32.4146,180090.0
2017-05-11 11:00:00,33.03,33.32,33.02,33.32,143826.0,32.4244,32.7091,32.4146,32.7091,143826.0
2017-05-11 11:30:00,33.31,33.43,33.27,33.43,78724.0,32.6993,32.8171,32.66,32.8171,78724.0
2017-05-11 12:00:00,33.42,33.43,33.29,33.38,56924.0,32.8073,32.8171,32.6797,32.768,56924.0
2017-05-11 12:30:00,33.38,33.46,33.37,33.4,62106.0,32.768,32.8466,32.7582,32.7877,62106.0
2017-05-11 13:00:00,33.39,33.48,33.39,33.45,44041.0,32.7778,32.8662,32.7778,32.8367,44041.0
2017-05-11 13:30:00,33.44,33.53,33.41,33.5,65599.0,32.8269,32.9153,32.7975,32.8858,65599.0
2017-05-11 14:00:00,33.5,33.55,33.44,33.48,65616.0,32.8858,32.9349,32.8269,32.8662,65616.0
2017-05-11 14:30:00,33.48,33.57,33.45,33.49,92831.0,32.8662,32.9545,32.8367,32.876,92831.0
2017-05-11 15:00:00,33.49,33.63,33.49,33.57,93977.0,32.876,33.0134,32.876,32.9545,93977.0
2017-05-11 15:30:00,33.57,33.65,33.54,33.61,345675.0,32.9545,33.0331,32.9251,32.9938,345675.0
2017-05-12 09:30:00,33.45,33.81,33.11,33.11,61131.0,32.8367,33.1901,32.503,32.503,61131.0
2017-05-12 10:00:00,33.13,33.18,32.98,32.99,59851.0,32.5226,32.5717,32.3754,32.3852,59851.0
2017-05-12 10:30:00,32.98,33.0,32.76,32.78,76595.0,32.3754,32.395,32.1594,32.179,76595.0
2017-05-12 11:00:00,32.78,32.8,32.64,32.67,73675.0,32.179,32.1987,32.0416,32.071,73675.0
2017-05-12 11:30:00,32.68,32.72,32.59,32.59,62518.0,32.0809,32.1201,31.9925,31.9925,62518.0
2017-05-12 12:00:00,32.61,32.64,32.51,32.61,134814.0,32.0121,32.0416,31.914,32.0121,134814.0
2017-05-12 12:30:00,32.63,32.75,32.61,32.66,67791.0,32.0318,32.1496,32.0121,32.0612,67791.0
2017-05-12 13:00:00,32.67,32.69,32.61,32.64,39358.0,32.071,32.0907,32.0121,32.0416,39358.0
2017-05-12 13:30:00,32.65,32.7,32.63,32.65,72174.0,32.0514,32.1005,32.0318,32.0514,72174.0
2017-05-12 14:00:00,32.66,32.66,32.53,32.53,76234.0,32.0612,32.0612,31.9336,31.9336,76234.0
2017-05-12 14:30:00,32.53,32.57,32.48,32.5,101766.0,31.9336,31.9729,31.8845,31.9042,101766.0
2017-05-12 15:00:00,32.5,32.53,32.44,32.47,124695.0,31.9042,31.9336,31.8453,31.8747,124695.0
2017-05-12 15:30:00,32.47,32.55,32.37,32.49,503434.0,31.8747,31.9532,31.7765,31.8943,503434.0
2017-05-15 09:30:00,32.7,32.82,32.44,32.54,77208.0,32.1005,32.2183,31.8453,31.9434,77208.0
2017-05-15 10:00:00,32.56,32.62,32.39,32.43,121838.0,31.9631,32.022,31.7962,31.8354,121838.0
2017-05-15 10:30:00,32.44,32.6,32.39,32.57,54392.0,31.8453,32.0023,31.7962,31.9729,54392.0
2017-05-15 11:00:00,32.57,32.7,32.57,32.7,66245.0,31.9729,32.1005,31.9729,32.1005,66245.0
2017-05-15 11:30:00,32.7,32.75,32.62,32.75,37645.0,32.1005,32.1496,32.022,32.1496,37645.0
2017-05-15 12:00:00,32.73,32.73,32.57,32.6,43238.0,32.1299,32.1299,31.9729,32.0023,43238.0
2017-05-15 12:30:00,32.59,32.64,32.55,32.63,51248.0,31.9925,32.0416,31.9532,32.0318,51248.0
2017-05-15 13:00:00,32.62,32.68,32.58,32.66,51134.0,32.022,32.0809,31.9827,32.0612,51134.0
2017-05-15 13:30:00,32.67,32.67,32.55,32.58,96926.0,32.071,32.071,31.9532,31.9827,96926.0
2017-05-15 14:00:00,32.58,32.59,32.48,32.48,76064.0,31.9827,31.9925,31.8845,31.8845,76064.0
2017-05-15 14:30:00,32.49,32.5,32.32,32.35,122067.0,31.8943,31.9042,31.7275,31.7569,122067.0
2017-05-15 15:00:00,32.34,32.45,32.34,32.4,149017.0,31.7471,31.8551,31.7471,31.806,149017.0
2017-05-15 15:30:00,32.4,32.5,32.36,32.45,294662.0,31.806,31.9042,31.7667,31.8551,294662.0
2017-05-16 09:30:00,32.45,32.56,32.05,32.05,65841.0,31.8551,31.9631,31.4624,31.4624,65841.0
2017-05-16 10:00:00,32.07,32.13,31.83,31.85,106746.0,31.482,31.5409,31.2464,31.2661,106746.0
2017-05-16 10:30:00,31.86,31.9,31.72,31.9,70103.0,31.2759,31.3152,31.1385,31.3152,70103.0
2017-05-16 11:00:00,31.89,32.08,31.87,32.06,84742.0,31.3053,31.4919,31.2857,31.4722,84742.0
2017-05-16 11:30:00,32.06,32.08,31.96,32.01,46781.0,31.4722,31.4919,31.3741,31.4231,46781.0
2017-05-16 12:00:00,32.01,32.09,31.99,32.06,97064.0,31.4231,31.5017,31.4035,31.4722,97064.0
2017-05-16 12:30:00,32.07,32.07,32.01,32.01,79692.0,31.482,31.482,31.4231,31.4231,79692.0
2017-05-16 13:00:00,32.01,32.01,31.86,31.87,65265.0,31.4231,31.4231,31.2759,31.2857,65265.0
2017-05-16 13:30:00,31.87,31.88,31.79,31.81,106402.0,31.2857,31.2955,31.2072,31.2268,106402.0
2017-05-16 14:00:00,31.81,31.86,31.81,31.84,73860.0,31.2268,31.2759,31.2268,31.2563,73860.0
2017-05-16 14:30:00,31.85,31.87,31.82,31.83,81856.0,31.2661,31.2857,31.2366,31.2464,81856.0
2017-05-16 15:00:00,31.84,31.86,31.81,31.83,155540.0,31.2563,31.2759,31.2268,31.2464,155540.0
2017-05-16 15:30:00,31.83,31.88,31.79,31.83,424570.0,31.2464,31.2955,31.2072,31.2464,424570.0
2017-05-17 09:30:00,31.26,31.41,31.12,31.28,121862.0,30.6869,30.8341,30.5495,30.7065,121862.0
2017-05-17 10:00:00,31.28,31.41,31.11,31.16,145284.0,30.7065,30.8341,30.5396,30.5887,145284.0
2017-05-17 10:30:00,31.16,31.31,31.12,31.13,58441.0,30.5887,30.736,30.5495,30.5593,58441.0
2017-05-17 11:00:00,31.14,31.27,31.1,31.22,82806.0,30.5691,30.6967,30.5298,30.6476,82806.0
2017-05-17 11:30:00,31.23,31.33,31.2,31.33,72300.0,30.6574,30.7556,30.628,30.7556,72300.0
2017-05-17 12:00:00,31.32,31.34,31.27,31.27,49281.0,30.7458,30.7654,30.6967,30.6967,49281.0
2017-05-17 12:30:00,31.27,31.34,31.23,31.32,43751.0,30.6967,30.7654,30.6574,30.7458,43751.0
2017-05-17 13:00:00,31.32,31.34,31.28,31.31,58043.0,30.7458,30.7654,30.7065,30.736,58043.0
2017-05-17 13:30:00,31.3,31.36,31.28,31.32,61636.0,30.7262,30.7851,30.7065,30.7458,61636.0
2017-05-17 14:00:00,31.31,31.36,31.1,31.12,71709.0,30.736,30.7851,30.5298,30.5495,71709.0
2017-05-17 14:30:00,31.12,31.16,31.03,31.12,63008.0,30.5495,30.5887,30.4611,30.5495,63008.0
2017-05-17 15:00:00,31.12,31.24,31.07,31.14,101851.0,30.5495,30.6673,30.5004,30.5691,101851.0
2017-05-17 15:30:00,31.15,31.22,31.03,31.05,370456.0,30.5789,30.6476,30.4611,30.4807,370456.0
2017-05-18 09:30:00,31.02,31.02,30.68,30.72,115182.0,30.4513,30.4513,30.1175,30.1568,115182.0
2017-05-18 10:00:00,30.75,31.01,30.71,30.93,85946.0,30.1862,30.4415,30.147,30.3629,85946.0
2017-05-18 10:30:00,30.94,31.04,30.93,30.96,65959.0,30.3728,30.4709,30.3629,30.3924,65959.0
2017-05-18 11:00:00,30.95,31.04,30.89,31.0,57033.0,30.3826,30.4709,30.3237,30.4317,57033.0
2017-05-18 11:30:00,31.0,31.03,30.9,30.93,44558.0,30.4317,30.4611,30.3335,30.3629,44558.0
2017-05-18 12:00:00,30.94,31.01,30.89,30.97,46818.0,30.3728,30.4415,30.3237,30.4022,46818.0
2017-05-18 12:30:00,30.98,31.0,30.88,30.93,29507.0,30.412,30.4317,30.3139,30.3629,29507.0
2017-05-18 13:00:00,30.92,30.99,30.88,30.91,54189.0,30.3531,30.4218,30.3139,30.3433,54189.0
2017-05-18 13:30:00,30.91,31.04,30.88,30.99,55398.0,30.3433,30.4709,30.3139,30.4218,55398.0
2017-05-18 14:00:00,31.01,31.24,30.99,31.21,137727.0,30.4415,30.6673,30.4218,30.6378,137727.0
2017-05-18 14:30:00,31.22,31.38,31.22,31.24,135696.0,30.6476,30.8047,30.6476,30.6673,135696.0
2017-05-18 15:00:00,31.24,31.31,31.23,31.26,107957.0,30.6673,30.736,30.6574,30.6869,107957.0
2017-05-18 15:30:00,31.26,31.35,31.21,31.22,418872.0,30.6869,30.7752,30.6378,30.6476,418872.0
2017-05-19 09:30:00,31.44,31.58,31.29,31.48,235899.0,30.8636,31.001,30.7163,30.9029,235899.0
2017-05-19 10:00:00,31.51,31.54,31.33,31.46,70892.0,30.9323,30.9618,30.7556,30.8832,70892.0
2017-05-19 10:30:00,31.45,31.52,31.38,31.45,67971.0,30.8734,30.9421,30.8047,30.8734,67971.0
2017-05-19 11:00:00,31.46,31.51,31.34,31.46,56723.0,30.8832,30.9323,30.7654,30.8832,56723.0
2017-05-19 11:30:00,31.46,31.48,31.41,31.46,72914.0,30.8832,30.9029,30.8341,30.8832,72914.0
2017-05-19 12:00:00,31.47,31.51,31.44,31.45,43591.0,30.893,30.9323,30.8636,30.8734,43591.0
2017-05-19 12:30:00,31.46,31.54,31.44,31.5,27709.0,30.8832,30.9618,30.8636,30.9225,27709.0
2017-05-19 13:00:00,31.52,31.58,31.47,31.58,33594.0,30.9421,31.001,30.893,31.001,33594.0
2017-05-19 13:30:00,31.57,31.59,31.5,31.58,38547.0,30.9912,31.0108,30.9225,31.001,38547.0
2017-05-19 14:00:00,31.58,31.68,31.57,31.65,52188.0,31.001,31.0992,30.9912,31.0697,52188.0
2017-05-19 14:30:00,31.64,31.69,31.58,31.58,60378.0,31.0599,31.109,31.001,31.001,60378.0
2017-05-19 15:00:00,31.59,31.6,31.41,31.42,99964.0,31.0108,31.0207,30.8341,30.844,99964.0
2017-05-19 15:30:00,31.42,31.48,31.38,31.44,248968.0,30.844,30.9029,30.8047,30.8636,248968.0
2017-05-22 09:30:00,31.63,31.71,31.37,31.47,71048.0,31.0501,31.1286,30.7949,30.893,71048.0
2017-05-22 10:00:00,31.45,31.65,31.43,31.57,93861.0,30.8734,31.0697,30.8538,30.9912,93861.0
2017-05-22 10:30:00,31.58,31.59,31.38,31.47,79255.0,31.001,31.0108,30.8047,30.893,79255.0
2017-05-22 11:00:00,31.47,31.6,31.45,31.58,86798.0,30.893,31.0207,30.8734,31.001,86798.0
2017-05-22 11:30:00,31.59,31.67,31.52,31.66,43361.0,31.0108,31.0894,30.9421,31.0796,43361.0
2017-05-22 12:00:00,31.67,31.72,31.61,31.63,40020.0,31.0894,31.1385,31.0305,31.0501,40020.0
2017-05-22 12:30:00,31.61,31.62,31.48,31.5,27936.0,31.0305,31.0403,30.9029,30.9225,27936.0
2017-05-22 13:00:00,31.51,31.54,31.49,31.52,19636.0,30.9323,30.9618,30.9127,30.9421,19636.0
2017-05-22 13:30:00,31.52,31.53,31.43,31.43,21569.0,30.9421,30.9519,30.8538,30.8538,21569.0
2017-05-22 14:00:00,31.43,31.56,31.41,31.56,58180.0,30.8538,30.9814,30.8341,30.9814,58180.0
2017-05-22 14:30:00,31.56,31.6,31.53,31.6,58771.0,30.9814,31.0207,30.9519,31.0207,58771.0
2017-05-22 15:00:00,31.6,31.69,31.59,31.63,93056.0,31.0207,31.109,31.0108,31.0501,93056.0
2017-05-22 15:30:00,31.64,31.67,31.59,31.61,258795.0,31.0599,31.0894,31.0108,31.0305,258795.0
2017-05-23 09:30:00,31.62,31.68,31.3,31.3,81811.0,31.0403,31.0992,30.7262,30.7262,81811.0
2017-05-23 10:00:00,31.29,31.44,31.27,31.43,45090.0,30.7163,30.8636,30.6967,30.8538,45090.0
2017-05-23 10:30:00,31.43,31.62,31.42,31.62,52315.0,30.8538,31.0403,30.844,31.0403,52315.0
2017-05-23 11:00:00,31.62,31.76,31.61,31.76,42370.0,31.0403,31.1777,31.0305,31.1777,42370.0
2017-05-23 11:30:00,31.76,31.8,31.7,31.74,37222.0,31.1777,31.217,31.1188,31.1581,37222.0
2017-05-23 12:00:00,31.74,31.84,31.72,31.73,34502.0,31.1581,31.2563,31.1385,31.1483,34502.0
2017-05-23 12:30:00,31.73,31.81,31.72,31.72,54233.0,31.1483,31.2268,31.1385,31.1385,54233.0
2017-05-23 13:00:00,31.73,31.83,31.71,31.79,20539.0,31.1483,31.2464,31.1286,31.2072,20539.0
2017-05-23 13:30:00,31.8,31.81,31.74,31.75,20873.0,31.217,31.2268,31.1581,31.1679,20873.0
2017-05-23 14:00:00,31.75,31.78,31.67,31.69,35375.0,31.1679,31.1974,31.0894,31.109,35375.0
2017-05-23 14:30:00,31.7,31.83,31.69,31.79,39959.0,31.1188,31.2464,31.109,31.2072,39959.0
2017-05-23 15:00:00,31.8,31.81,31.69,31.73,49734.0,31.217,31.2268,31.109,31.1483,49734.0
2017-05-23 15:30:00,31.72,31.74,31.68,31.72,147951.0,31.1385,31.1581,31.0992,31.1385,147951.0
2017-05-24 09:30:00,31.39,31.53,31.25,31.4,78500.0,30.8145,30.9519,30.6771,30.8243,78500.0
2017-05-24 10:00:00,31.39,31.47,31.35,31.41,72875.0,30.8145,30.893,30.7752,30.8341,72875.0
2017-05-24 10:30:00,31.41,31.52,31.21,31.22,120462.0,30.8341,30.9421,30.6378,30.6476,120462.0
2017-05-24 11:00:00,31.23,31.38,31.22,31.28,70691.0,30.6574,30.8047,30.6476,30.7065,70691.0
2017-05-24 11:30:00,31.29,31.3,31.16,31.21,74747.0,30.7163,30.7262,30.5887,30.6378,74747.0
2017-05-24 12:00:00,31.23,31.37,31.21,31.35,42416.0,30.6574,30.7949,30.6378,30.7752,42416.0
2017-05-24 12:30:00,31.37,31.39,31.23,31.24,60405.0,30.7949,30.8145,30.6574,30.6673,60405.0
2017-05-24 13:00:00,31.25,31.29,31.19,31.29,56320.0,30.6771,30.7163,30.6182,30.7163,56320.0
2017-05-24 13:30:00,31.28,31.32,31.25,31.27,60796.0,30.7065,30.7458,30.6771,30.6967,60796.0
2017-05-24 14:00:00,31.27,31.31,31.16,31.24,74923.0,30.6967,30.736,30.5887,30.6673,74923.0
2017-05-24 14:30:00,31.25,31.29,31.22,31.29,85960.0,30.6771,30.7163,30.6476,30.7163,85960.0
2017-05-24 15:00:00,31.29,31.34,31.26,31.3,187487.0,30.7163,30.7654,30.6869,30.7262,187487.0
2017-05-24 15:30:00,31.29,31.36,31.28,31.28,364232.0,30.7163,30.7851,30.7065,30.7065,364232.0
2017-05-25 09:30:00,31.46,31.61,31.25,31.56,126625.0,30.8832,31.0305,30.6771,30.9814,126625.0
2017-05-25 10:00:00,31.57,31.57,31.35,31.46,112537.0,30.9912,30.9912,30.7752,30.8832,112537.0
2017-05-25 10:30:00,31.47,31.53,31.32,31.32,90434.0,30.893,30.9519,30.7458,30.7458,90434.0
2017-05-25 11:00:00,31.32,31.41,31.27,31.3,78442.0,30.7458,30.8341,30.6967,30.7262,78442.0
2017-05-25 11:30:00,31.3,31.3,31.07,31.09,57675.0,30.7262,30.7262,30.5004,30.52,57675.0
2017-05-25 12:00:00,31.09,31.16,31.05,31.1,54995.0,30.52,30.5887,30.4807,30.5298,54995.0
2017-05-25 12:30:00,31.09,31.16,31.08,31.11,49845.0,30.52,30.5887,30.5102,30.5396,49845.0
2017-05-25 13:00:00,31.11,31.12,31.03,31.07,46973.0,30.5396,30.5495,30.4611,30.5004,46973.0
2017-05-25 13:30:00,31.08,31.19,31.03,31.19,65366.0,30.5102,30.6182,30.4611,30.6182,65366.0
2017-05-25 14:00:00,31.19,31.21,31.07,31.14,86767.0,30.6182,30.6378,30.5004,30.5691,86767.0
2017-05-25 14:30:00,31.14,31.14,31.0,31.02,84528.0,30.5691,30.5691,30.4317,30.4513,84528.0
2017-05-25 15:00:00,31.02,31.08,30.97,30.99,113849.0,30.4513,30.5102,30.4022,30.4218,113849.0
2017-05-25 15:30:00,30.98,31.08,30.98,31.0,243901.0,30.412,30.5102,30.412,30.4317,243901.0
2017-05-26 09:30:00,31.01,31.14,30.76,31.09,102972.0,30.4415,30.5691,30.1961,30.52,102972.0
2017-05-26 10:00:00,31.09,31.3,30.95,31.26,151732.0,30.52,30.7262,30.3826,30.6869,151732.0
2017-05-26 10:30:00,31.25,31.27,30.86,30.86,43786.0,30.6771,30.6967,30.2942,30.2942,43786.0
2017-05-26 11:00:00,30.88,31.05,30.88,31.02,92107.0,30.3139,30.4807,30.3139,30.4513,92107.0
2017-05-26 11:30:00,31.01,31.07,30.94,30.99,74416.0,30.4415,30.5004,30.3728,30.4218,74416.0
2017-05-26 12:00:00,30.99,31.29,30.95,31.27,143268.0,30.4218,30.7163,30.3826,30.6967,143268.0
2017-05-26 12:30:00,31.27,31.31,31.23,31.3,52017.0,30.6967,30.736,30.6574,30.7262,52017.0
2017-05-26 13:00:00,31.31,31.32,31.17,31.22,78569.0,30.736,30.7458,30.5985,30.6476,78569.0
2017-05-26 13:30:00,31.23,31.24,31.15,31.18,66493.0,30.6574,30.6673,30.5789,30.6084,66493.0
2017-05-26 14:00:00,31.17,31.18,31.04,31.17,116066.0,30.5985,30.6084,30.4709,30.5985,116066.0
2017-05-26 14:30:00,31.17,31.23,31.12,31.12,67181.0,30.5985,30.6574,30.5495,30.5495,67181.0
2017-05-26 15:00:00,31.11,31.15,31.0,31.08,109730.0,30.5396,30.5789,30.4317,30.5102,109730.0
2017-05-26 15:30:00,31.07,31.14,30.99,31.06,294275.0,30.5004,30.5691,30.4218,30.4906,294275.0
2017-05-30 09:30:00,30.89,31.04,30.75,31.0,60642.0,30.3237,30.4709,30.1862,30.4317,60642.0
2017-05-30 10:00:00,31.0,31.01,30.83,30.88,65794.0,30.4317,30.4415,30.2648,30.3139,65794.0
2017-05-30 10:30:00,30.88,30.97,30.86,30.9,79207.0,30.3139,30.4022,30.2942,30.3335,79207.0
2017-05-30 11:00:00,30.9,30.97,30.86,30.88,57758.0,30.3335,30.4022,30.2942,30.3139,57758.0
2017-05-30 11:30:00,30.88,30.94,30.84,30.87,40253.0,30.3139,30.3728,30.2746,30.304,40253.0
2017-05-30 12:00:00,30.87,30.91,30.82,30.88,35087.0,30.304,30.3433,30.255,30.3139,35087.0
2017-05-30 12:30:00,30.89,30.92,30.86,30.89,38902.0,30.3237,30.3531,30.2942,30.3237,38902.0
2017-05-30 13:00:00,30.9,30.91,30.85,30.9,49785.0,30.3335,30.3433,30.2844,30.3335,49785.0
2017-05-30 13:30:00,30.9,30.92,30.83,30.84,56801.0,30.3335,30.3531,30.2648,30.2746,56801.0
2017-05-30 14:00:00,30.84,30.88,30.82,30.86,43608.0,30.2746,30.3139,30.255,30.2942,43608.0
2017-05-30 14:30:00,30.86,30.88,30.81,30.87,46546.0,30.2942,30.3139,30.2451,30.304,46546.0
2017-05-30 15:00:00,30.87,30.89,30.76,30.76,81582.0,30.304,30.3237,30.1961,30.1961,81582.0
2017-05-30 15:30:00,30.76,30.78,30.69,30.74,308443.0,30.1961,30.2157,30.1273,30.1764,308443.0
2017-05-31 09:30:00,30.76,30.76,30.31,30.33,82959.0,30.1961,30.1961,29.7543,29.7739,82959.0
2017-05-31 10:00:00,30.37,30.55,30.23,30.55,67648.0,29.8132,29.9899,29.6758,29.9899,67648.0
2017-05-31 10:30:00,30.56,30.67,30.51,30.61,54653.0,29.9997,30.1077,29.9506,30.0488,54653.0
2017-05-31 11:00:00,30.61,30.61,30.43,30.51,44800.0,30.0488,30.0488,29.8721,29.9506,44800.0
2017-05-31 11:30:00,30.51,30.66,30.46,30.61,58354.0,29.9506,30.0979,29.9016,30.0488,58354.0
2017-05-31 12:00:00,30.61,30.76,30.6,30.76,41512.0,30.0488,30.1961,30.039,30.1961,41512.0
2017-05-31 12:30:00,30.74,30.76,30.65,30.66,59168.0,30.1764,30.1961,30.0881,30.0979,59168.0
2017-05-31 13:00:00,30.67,30.73,30.67,30.68,50808.0,30.1077,30.1666,30.1077,30.1175,50808.0
2017-05-31 13:30:00,30.68,30.72,30.59,30.61,31867.0,30.1175,30.1568,30.0292,30.0488,31867.0
2017-05-31 14:00:00,30.61,30.69,30.57,30.67,54535.0,30.0488,30.1273,30.0095,30.1077,54535.0
2017-05-31 14:30:00,30.67,30.67,30.57,30.57,71951.0,30.1077,30.1077,30.0095,30.0095,71951.0
2017-05-31 15:00:00,30.57,30.68,30.55,30.64,251318.0,30.0095,30.1175,29.9899,30.0783,251318.0
2017-05-31 15:30:00,30.63,30.68,30.6,30.67,746238.0,30.0684,30.1175,30.039,30.1077,746238.0
2017-06-01 09:30:00,30.81,30.89,30.44,30.83,104605.0,30.2451,30.3237,29.8819,30.2648,104605.0
2017-06-01 10:00:00,30.84,31.06,30.68,31.06,187168.0,30.2746,30.4906,30.1175,30.4906,187168.0
2017-06-01 10:30:00,31.04,31.05,30.73,30.8,87338.0,30.4709,30.4807,30.1666,30.2353,87338.0
2017-06-01 11:00:00,30.81,31.08,30.74,31.05,239514.0,30.2451,30.5102,30.1764,30.4807,239514.0
2017-06-01 11:30:00,31.06,31.28,31.04,31.25,103306.0,30.4906,30.7065,30.4709,30.6771,103306.0
2017-06-01 12:00:00,31.26,31.31,31.17,31.18,161029.0,30.6869,30.736,30.5985,30.6084,161029.0
2017-06-01 12:30:00,31.19,31.24,31.16,31.19,146445.0,30.6182,30.6673,30.5887,30.6182,146445.0
2017-06-01 13:00:00,31.19,31.31,31.15,31.29,76254.0,30.6182,30.736,30.5789,30.7163,76254.0
2017-06-01 13:30:00,31.29,31.33,31.28,31.29,36952.0,30.7163,30.7556,30.7065,30.7163,36952.0
2017-06-01 14:00:00,31.29,31.36,31.25,31.35,76420.0,30.7163,30.7851,30.6771,30.7752,76420.0
2017-06-01 14:30:00,31.35,31.39,31.28,31.33,106979.0,30.7752,30.8145,30.7065,30.7556,106979.0
2017-06-01 15:00:00,31.33,31.39,31.29,31.39,196084.0,30.7556,30.8145,30.7163,30.8145,196084.0
2017-06-01 15:30:00,31.39,31.44,31.33,31.38,513055.0,30.8145,30.8636,30.7556,30.8047,513055.0
2017-06-02 09:30:00,31.3,31.46,31.2,31.25,85064.0,30.7262,30.8832,30.628,30.6771,85064.0
2017-06-02 10:00:00,31.28,31.35,31.19,31.32,39865.0,30.7065,30.7752,30.6182,30.7458,39865.0
2017-06-02 10:30:00,31.32,31.56,31.32,31.49,48754.0,30.7458,30.9814,30.7458,30.9127,48754.0
2017-06-02 11:00:00,31.48,31.59,31.45,31.59,45103.0,30.9029,31.0108,30.8734,31.0108,45103.0
2017-06-02 11:30:00,31.59,31.72,31.57,31.72,47128.0,31.0108,31.1385,30.9912,31.1385,47128.0
2017-06-02 12:00:00,31.71,31.77,31.68,31.77,75339.0,31.1286,31.1875,31.0992,31.1875,75339.0
2017-06-02 12:30:00,31.76,31.77,31.57,31.65,150888.0,31.1777,31.1875,30.9912,31.0697,150888.0
2017-06-02 13:00:00,31.66,31.68,31.59,31.65,102871.0,31.0796,31.0992,31.0108,31.0697,102871.0
2017-06-02 13:30:00,31.65,31.69,31.61,31.65,39494.0,31.0697,31.109,31.0305,31.0697,39494.0
2017-06-02 14:00:00,31.64,31.73,31.61,31.65,63102.0,31.0599,31.1483,31.0305,31.0697,63102.0
2017-06-02 14:30:00,31.65,31.74,31.64,31.7,62679.0,31.0697,31.1581,31.0599,31.1188,62679.0
2017-06-02 15:00:00,31.7,31.73,31.68,31.72,98722.0,31.1188,31.1483,31.0992,31.1385,98722.0
2017-06-02 15:30:00,31.72,31.76,31.56,31.61,456947.0,31.1385,31.1777,30.9814,31.0305,456947.0
2017-06-05 09:30:00,31.66,31.66,31.36,31.48,57250.0,31.0796,31.0796,30.7851,30.9029,57250.0
2017-06-05 10:00:00,31.49,31.64,31.43,31.44,58012.0,30.9127,31.0599,30.8538,30.8636,58012.0
2017-06-05 10:30:00,31.44,31.5,31.4,31.45,45309.0,30.8636,30.9225,30.8243,30.8734,45309.0
2017-06-05 11:00:00,31.44,31.44,31.19,31.21,52203.0,30.8636,30.8636,30.6182,30.6378,52203.0
2017-06-05 11:30:00,31.21,31.22,31.06,31.21,57159.0,30.6378,30.6476,30.4906,30.6378,57159.0
2017-06-05 12:00:00,31.22,31.31,31.2,31.28,24907.0,30.6476,30.736,30.628,30.7065,24907.0
2017-06-05 12:30:00,31.28,31.38,31.28,31.34,31001.0,30.7065,30.8047,30.7065,30.7654,31001.0
2017-06-05 13:00:00,31.33,31.39,31.31,31.38,50682.0,30.7556,30.8145,30.736,30.8047,50682.0
2017-06-05 13:30:00,31.38,31.43,31.34,31.38,27217.0,30.8047,30.8538,30.7654,30.8047,27217.0
2017-06-05 14:00:00,31.37,31.43,31.31,31.38,42789.0,30.7949,30.8538,30.736,30.8047,42789.0
2017-06-05 14:30:00,31.39,31.45,31.35,31.44,76702.0,30.8145,30.8734,30.7752,30.8636,76702.0
2017-06-05 15:00:00,31.44,31.5,31.39,31.46,117116.0,30.8636,30.9225,30.8145,30.8832,117116.0
2017-06-05 15:30:00,31.46,31.47,31.25,31.27,442280.0,30.8832,30.893,30.6771,30.6967,442280.0
2017-06-06 09:30:00,30.97,31.17,30.69,31.17,91694.0,30.4022,30.5985,30.1273,30.5985,91694.0
2017-06-06 10:00:00,31.17,31.17,31.07,31.11,100944.0,30.5985,30.5985,30.5004,30.5396,100944.0
2017-06-06 10:30:00,31.1,31.18,31.03,31.09,62921.0,30.5298,30.6084,30.4611,30.52,62921.0
2017-06-06 11:00:00,31.08,31.14,30.92,30.96,67687.0,30.5102,30.5691,30.3531,30.3924,67687.0
2017-06-06 11:30:00,30.96,31.05,30.92,30.94,63537.0,30.3924,30.4807,30.3531,30.3728,63537.0
2017-06-06 12:00:00,30.94,31.0,30.85,30.97,115099.0,30.3728,30.4317,30.2844,30.4022,115099.0
2017-06-06 12:30:00,30.97,31.12,30.97,31.12,42488.0,30.4022,30.5495,30.4022,30.5495,42488.0
2017-06-06 13:00:00,31.13,31.21,31.12,31.21,46506.0,30.5593,30.6378,30.5495,30.6378,46506.0
2017-06-06 13:30:00,31.21,31.22,31.15,31.2,34368.0,30.6378,30.6476,30.5789,30.628,34368.0
2017-06-06 14:00:00,31.2,31.36,31.18,31.26,121868.0,30.628,30.7851,30.6084,30.6869,121868.0
2017-06-06 14:30:00,31.27,31.4,31.26,31.35,40776.0,30.6967,30.8243,30.6869,30.7752,40776.0
2017-06-06 15:00:00,31.36,31.42,31.3,31.4,72773.0,30.7851,30.844,30.7262,30.8243,72773.0
2017-06-06 15:30:00,31.4,31.4,31.26,31.27,241503.0,30.8243,30.8243,30.6869,30.6967,241503.0
2017-06-07 09:30:00,31.3,31.48,31.25,31.46,92116.0,30.7262,30.9029,30.6771,30.8832,92116.0
2017-06-07 10:00:00,31.49,31.54,31.4,31.49,32092.0,30.9127,30.9618,30.8243,30.9127,32092.0
2017-06-07 10:30:00,31.49,31.49,31.29,31.4,69705.0,30.9127,30.9127,30.7163,30.8243,69705.0
2017-06-07 11:00:00,31.4,31.49,31.37,31.41,48527.0,30.8243,30.9127,30.7949,30.8341,48527.0
2017-06-07 11:30:00,31.41,31.5,31.4,31.5,94076.0,30.8341,30.9225,30.8243,30.9225,94076.0
2017-06-07 12:00:00,31.5,31.59,31.42,31.56,96238.0,30.9225,31.0108,30.844,30.9814,96238.0
2017-06-07 12:30:00,31.55,31.57,31.49,31.55,137635.0,30.9716,30.9912,30.9127,30.9716,137635.0
2017-06-07 13:00:00,31.55,31.59,31.53,31.55,169342.0,30.9716,31.0108,30.9519,30.9716,169342.0
2017-06-07 13:30:00,31.56,31.6,31.55,31.55,95203.0,30.9814,31.0207,30.9716,30.9716,95203.0
2017-06-07 14:00:00,31.56,31.6,31.34,31.41,101971.0,30.9814,31.0207,30.7654,30.8341,101971.0
2017-06-07 14:30:00,31.41,31.46,31.38,31.42,72242.0,30.8341,30.8832,30.8047,30.844,72242.0
2017-06-07 15:00:00,31.41,31.52,31.41,31.5,119943.0,30.8341,30.9421,30.8341,30.9225,119943.0
2017-06-07 15:30:00,31.5,31.52,31.38,31.41,365102.0,30.9225,30.9421,30.8047,30.8341,365102.0
2017-06-08 09:30:00,31.41,31.67,31.41,31.62,118803.0,30.8341,31.0894,30.8341,31.0403,118803.0
2017-06-08 10:00:00,31.62,31.67,31.56,31.57,61621.0,31.0403,31.0894,30.9814,30.9912,61621.0
2017-06-08 10:30:00,31.58,31.74,31.5,31.72,334079.0,31.001,31.1581,30.9225,31.1385,334079.0
2017-06-08 11:00:00,31.73,31.82,31.69,31.71,43148.0,31.1483,31.2366,31.109,31.1286,43148.0
2017-06-08 11:30:00,31.72,31.81,31.7,31.77,41710.0,31.1385,31.2268,31.1188,31.1875,41710.0
2017-06-08 12:00:00,31.75,31.85,31.75,31.79,28156.0,31.1679,31.2661,31.1679,31.2072,28156.0
2017-06-08 12:30:00,31.79,31.88,31.78,31.87,37055.0,31.2072,31.2955,31.1974,31.2857,37055.0
2017-06-08 13:00:00,31.87,31.96,31.86,31.93,63422.0,31.2857,31.3741,31.2759,31.3446,63422.0
2017-06-08 13:30:00,31.93,32.01,31.89,31.98,45999.0,31.3446,31.4231,31.3053,31.3937,45999.0
2017-06-08 14:00:00,31.99,31.99,31.82,31.83,41187.0,31.4035,31.4035,31.2366,31.2464,41187.0
2017-06-08 14:30:00,31.84,31.9,31.75,31.79,31174.0,31.2563,31.3152,31.1679,31.2072,31174.0
2017-06-08 15:00:00,31.8,31.91,31.8,31.88,50983.0,31.217,31.325,31.217,31.2955,50983.0
2017-06-08 15:30:00,31.88,31.88,31.78,31.82,211544.0,31.2955,31.2955,31.1974,31.2366,211544.0
2017-06-09 09:30:00,31.88,32.06,31.88,32.02,128193.0,31.2955,31.4722,31.2955,31.433,128193.0
2017-06-09 10:00:00,32.01,32.13,31.99,32.07,101954.0,31.4231,31.5409,31.4035,31.482,101954.0
2017-06-09 10:30:00,32.05,32.1,32.0,32.01,125972.0,31.4624,31.5115,31.4133,31.4231,125972.0
2017-06-09 11:00:00,32.01,32.28,32.01,32.27,89700.0,31.4231,31.6882,31.4231,31.6784,89700.0
2017-06-09 11:30:00,32.28,32.32,32.2,32.31,172714.0,31.6882,31.7275,31.6097,31.7176,172714.0
2017-06-09 12:00:00,32.31,32.4,32.3,32.33,72626.0,31.7176,31.806,31.7078,31.7373,72626.0
2017-06-09 12:30:00,32.34,32.57,32.34,32.56,72936.0,31.7471,31.9729,31.7471,31.9631,72936.0
2017-06-09 13:00:00,32.57,32.66,32.56,32.65,109647.0,31.9729,32.0612,31.9631,32.0514,109647.0
2017-06-09 13:30:00,32.65,32.82,32.61,32.62,221338.0,32.0514,32.2183,32.0121,32.022,221338.0
2017-06-09 14:00:00,32.63,32.78,32.62,32.76,90280.0,32.0318,32.179,32.022,32.1594,90280.0
2017-06-09 14:30:00,32.74,32.78,32.54,32.57,116997.0,32.1398,32.179,31.9434,31.9729,116997.0
2017-06-09 15:00:00,32.58,32.8,32.58,32.79,125877.0,31.9827,32.1987,31.9827,32.1888,125877.0
2017-06-09 15:30:00,32.78,32.8,32.62,32.71,397250.0,32.179,32.1987,32.022,32.1103,397250.0
2017-06-12 09:30:00,32.74,33.01,32.57,32.58,133865.0,32.1398,32.4048,31.9729,31.9827,133865.0
2017-06-12 10:00:00,32.57,32.91,32.51,32.79,123619.0,31.9729,32.3066,31.914,32.1888,123619.0
2017-06-12 10:30:00,32.77,32.96,32.74,32.96,73107.0,32.1692,32.3557,32.1398,32.3557,73107.0
2017-06-12 11:00:00,32.96,32.96,32.54,32.54,110676.0,32.3557,32.3557,31.9434,31.9434,110676.0
2017-06-12 11:30:00,32.57,32.64,32.46,32.59,71080.0,31.9729,32.0416,31.8649,31.9925,71080.0
2017-06-12 12:00:00,32.58,32.58,32.5,32.57,66205.0,31.9827,31.9827,31.9042,31.9729,66205.0
2017-06-12 12:30:00,32.56,32.76,32.55,32.66,102470.0,31.9631,32.1594,31.9532,32.0612,102470.0
2017-06-12 13:00:00,32.65,32.68,32.58,32.66,53911.0,32.0514,32.0809,31.9827,32.0612,53911.0
2017-06-12 13:30:00,32.67,32.68,32.58,32.58,39113.0,32.071,32.0809,31.9827,31.9827,39113.0
2017-06-12 14:00:00,32.58,32.66,32.57,32.64,81702.0,31.9827,32.0612,31.9729,32.0416,81702.0
2017-06-12 14:30:00,32.63,32.63,32.51,32.59,54508.0,32.0318,32.0318,31.914,31.9925,54508.0
2017-06-12 15:00:00,32.6,32.68,32.57,32.58,70965.0,32.0023,32.0809,31.9729,31.9827,70965.0
2017-06-12 15:30:00,32.58,32.66,32.55,32.65,334748.0,31.9827,32.0612,31.9532,32.0514,334748.0
2017-06-13 09:30:00,32.71,32.8,32.51,32.8,81630.0,32.1103,32.1987,31.914,32.1987,81630.0
2017-06-13 10:00:00,32.8,33.07,32.77,33.06,87130.0,32.1987,32.4637,32.1692,32.4539,87130.0
2017-06-13 10:30:00,33.07,33.27,32.99,33.18,67910.0,32.4637,32.66,32.3852,32.5717,67910.0
2017-06-13 11:00:00,33.18,33.4,33.18,33.35,69692.0,32.5717,32.7877,32.5717,32.7386,69692.0
2017-06-13 11:30:00,33.35,33.41,33.25,33.28,40789.0,32.7386,32.7975,32.6404,32.6699,40789.0
2017-06-13 12:00:00,33.26,33.27,33.16,33.18,34065.0,32.6502,32.66,32.5521,32.5717,34065.0
2017-06-13 12:30:00,33.18,33.27,33.18,33.19,43003.0,32.5717,32.66,32.5717,32.5815,43003.0
2017-06-13 13:00:00,33.19,33.25,33.14,33.15,43437.0,32.5815,32.6404,32.5324,32.5422,43437.0
2017-06-13 13:30:00,33.15,33.17,33.1,33.15,40699.0,32.5422,32.5619,32.4932,32.5422,40699.0
2017-06-13 14:00:00,33.15,33.19,33.06,33.07,66105.0,32.5422,32.5815,32.4539,32.4637,66105.0
2017-06-13 14:30:00,33.07,33.07,32.96,33.01,61721.0,32.4637,32.4637,32.3557,32.4048,61721.0
2017-06-13 15:00:00,33.01,33.08,32.95,33.06,92560.0,32.4048,32.4735,32.3459,32.4539,92560.0
2017-06-13 15:30:00,33.06,33.06,32.92,33.01,270200.0,32.4539,32.4539,32.3165,32.4048,270200.0
2017-06-14 09:30:00,32.96,33.0,32.48,32.48,93054.0,32.3557,32.395,31.8845,31.8845,93054.0
2017-06-14 10:00:00,32.48,32.61,32.32,32.53,97130.0,31.8845,32.0121,31.7275,31.9336,97130.0
2017-06-14 10:30:00,32.55,32.55,32.37,32.41,62442.0,31.9532,31.9532,31.7765,31.8158,62442.0
2017-06-14 11:00:00,32.42,32.46,32.35,32.42,38721.0,31.8256,31.8649,31.7569,31.8256,38721.0
2017-06-14 11:30:00,32.42,32.43,32.24,32.29,28037.0,31.8256,31.8354,31.6489,31.698,28037.0
2017-06-14 12:00:00,32.28,32.29,32.15,32.25,28090.0,31.6882,31.698,31.5606,31.6587,28090.0
2017-06-14 12:30:00,32.26,32.31,32.24,32.28,25583.0,31.6686,31.7176,31.6489,31.6882,25583.0
2017-06-14 13:00:00,32.31,32.39,32.27,32.27,24432.0,31.7176,31.7962,31.6784,31.6784,24432.0
2017-06-14 13:30:00,32.26,32.34,32.22,32.34,50405.0,31.6686,31.7471,31.6293,31.7471,50405.0
2017-06-14 14:00:00,32.33,32.47,32.3,32.44,76283.0,31.7373,31.8747,31.7078,31.8453,76283.0
2017-06-14 14:30:00,32.43,32.49,32.31,32.36,75007.0,31.8354,31.8943,31.7176,31.7667,75007.0
2017-06-14 15:00:00,32.34,32.47,32.31,32.41,85411.0,31.7471,31.8747,31.7176,31.8158,85411.0
2017-06-14 15:30:00,32.41,32.51,32.36,32.47,203649.0,31.8158,31.914,31.7667,31.8747,203649.0
2017-06-15 09:30:00,32.04,32.43,32.0,32.29,113493.0,31.4526,31.8354,31.4133,31.698,113493.0
2017-06-15 10:00:00,32.28,32.28,32.06,32.07,59997.0,31.6882,31.6882,31.4722,31.482,59997.0
2017-06-15 10:30:00,32.07,32.11,31.77,31.81,35012.0,31.482,31.5213,31.1875,31.2268,35012.0
2017-06-15 11:00:00,31.8,31.96,31.8,31.87,54751.0,31.217,31.3741,31.217,31.2857,54751.0
2017-06-15 11:30:00,31.87,31.95,31.81,31.89,31347.0,31.2857,31.3642,31.2268,31.3053,31347.0
2017-06-15 12:00:00,31.9,32.0,31.88,31.91,25789.0,31.3152,31.4133,31.2955,31.325,25789.0
2017-06-15 12:30:00,31.91,31.92,31.83,31.89,45552.0,31.325,31.3348,31.2464,31.3053,45552.0
2017-06-15 13:00:00,31.89,31.95,31.82,31.82,30373.0,31.3053,31.3642,31.2366,31.2366,30373.0
2017-06-15 13:30:00,31.83,31.96,31.83,31.93,49325.0,31.2464,31.3741,31.2464,31.3446,49325.0
2017-06-15 14:00:00,31.93,31.93,31.81,31.88,63500.0,31.3446,31.3446,31.2268,31.2955,63500.0
2017-06-15 14:30:00,31.87,32.01,31.85,31.95,88712.0,31.2857,31.4231,31.2661,31.3642,88712.0
2017-06-15 15:00:00,31.95,32.04,31.95,32.02,58140.0,31.3642,31.4526,31.3642,31.433,58140.0
2017-06-15 15:30:00,32.01,32.01,31.89,31.99,175961.0,31.4231,31.4231,31.3053,31.4035,175961.0
2017-06-16 09:30:00,31.86,32.15,31.81,32.1,184233.0,31.2759,31.5606,31.2268,31.5115,184233.0
2017-06-16 10:00:00,32.07,32.16,31.97,32.16,88031.0,31.482,31.5704,31.3839,31.5704,88031.0
2017-06-16 10:30:00,32.14,32.21,32.11,32.17,35850.0,31.5508,31.6195,31.5213,31.5802,35850.0
2017-06-16 11:00:00,32.19,32.24,32.0,32.01,36891.0,31.5998,31.6489,31.4133,31.4231,36891.0
2017-06-16 11:30:00,32.01,32.02,31.95,31.98,48405.0,31.4231,31.433,31.3642,31.3937,48405.0
2017-06-16 12:00:00,31.98,32.04,31.95,31.96,38066.0,31.3937,31.4526,31.3642,31.3741,38066.0
2017-06-16 12:30:00,31.96,31.98,31.91,31.92,44628.0,31.3741,31.3937,31.325,31.3348,44628.0
2017-06-16 13:00:00,31.91,31.94,31.85,31.89,26202.0,31.325,31.3544,31.2661,31.3053,26202.0
2017-06-16 13:30:00,31.88,31.93,31.85,31.93,38403.0,31.2955,31.3446,31.2661,31.3446,38403.0
2017-06-16 14:00:00,31.92,31.96,31.89,31.9,63352.0,31.3348,31.3741,31.3053,31.3152,63352.0
2017-06-16 14:30:00,31.9,31.97,31.87,31.89,60585.0,31.3152,31.3839,31.2857,31.3053,60585.0
2017-06-16 15:00:00,31.89,31.93,31.83,31.93,73282.0,31.3053,31.3446,31.2464,31.3446,73282.0
2017-06-16 15:30:00,31.94,32.06,31.92,32.05,275578.0,31.3544,31.4722,31.3348,31.4624,275578.0
2017-06-19 09:30:00,32.16,32.19,31.98,32.06,57290.0,31.5704,31.5998,31.3937,31.4722,57290.0
2017-06-19 10:00:00,32.05,32.33,31.95,32.27,94590.0,31.4624,31.7373,31.3642,31.6784,94590.0
2017-06-19 10:30:00,32.29,32.36,32.23,32.27,67827.0,31.698,31.7667,31.6391,31.6784,67827.0
2017-06-19 11:00:00,32.28,32.38,32.22,32.29,63344.0,31.6882,31.7864,31.6293,31.698,63344.0
2017-06-19 11:30:00,32.28,32.35,32.27,32.34,53295.0,31.6882,31.7569,31.6784,31.7471,53295.0
2017-06-19 12:00:00,32.34,32.38,32.27,32.29,42717.0,31.7471,31.7864,31.6784,31.698,42717.0
2017-06-19 12:30:00,32.29,32.36,32.24,32.33,25081.0,31.698,31.7667,31.6489,31.7373,25081.0
2017-06-19 13:00:00,32.34,32.4,32.32,32.35,42770.0,31.7471,31.806,31.7275,31.7569,42770.0
2017-06-19 13:30:00,32.35,32.44,32.27,32.27,80505.0,31.7569,31.8453,31.6784,31.6784,80505.0
2017-06-19 14:00:00,32.28,32.29,32.15,32.21,48039.0,31.6882,31.698,31.5606,31.6195,48039.0
2017-06-19 14:30:00,32.21,32.32,32.17,32.32,77922.0,31.6195,31.7275,31.5802,31.7275,77922.0
2017-06-19 15:00:00,32.32,32.38,32.27,32.38,98354.0,31.7275,31.7864,31.6784,31.7864,98354.0
2017-06-19 15:30:00,32.38,32.44,32.31,32.4,364715.0,31.7864,31.8453,31.7176,31.806,364715.0
2017-06-20 09:30:00,32.12,32.22,31.63,31.68,148695.0,31.5311,31.6293,31.0501,31.0992,148695.0
2017-06-20 10:00:00,31.7,31.97,31.69,31.86,60915.0,31.1188,31.3839,31.109,31.2759,60915.0
2017-06-20 10:30:00,31.85,31.89,31.68,31.8,103682.0,31.2661,31.3053,31.0992,31.217,103682.0
2017-06-20 11:00:00,31.79,31.84,31.74,31.81,27761.0,31.2072,31.2563,31.1581,31.2268,27761.0
2017-06-20 11:30:00,31.8,31.84,31.73,31.82,36009.0,31.217,31.2563,31.1483,31.2366,36009.0
2017-06-20 12:00:00,31.83,31.84,31.72,31.78,59177.0,31.2464,31.2563,31.1385,31.1974,59177.0
2017-06-20 12:30:00,31.77,31.94,31.77,31.89,121808.0,31.1875,31.3544,31.1875,31.3053,121808.0
2017-06-20 13:00:00,31.88,31.91,31.79,31.84,113402.0,31.2955,31.325,31.2072,31.2563,113402.0
2017-06-20 13:30:00,31.85,31.88,31.78,31.84,50032.0,31.2661,31.2955,31.1974,31.2563,50032.0
2017-06-20 14:00:00,31.85,31.88,31.8,31.85,34276.0,31.2661,31.2955,31.217,31.2661,34276.0
2017-06-20 14:30:00,31.85,31.9,31.82,31.82,31969.0,31.2661,31.3152,31.2366,31.2366,31969.0
2017-06-20 15:00:00,31.82,31.85,31.78,31.81,45557.0,31.2366,31.2661,31.1974,31.2268,45557.0
2017-06-20 15:30:00,31.81,31.84,31.75,31.78,262757.0,31.2268,31.2563,31.1679,31.1974,262757.0
2017-06-21 09:30:00,31.88,31.93,31.56,31.64,59621.0,31.2955,31.3446,30.9814,31.0599,59621.0
2017-06-21 10:00:00,31.67,31.76,31.58,31.69,27229.0,31.0894,31.1777,31.001,31.109,27229.0
2017-06-21 10:30:00,31.7,31.79,31.69,31.76,74326.0,31.1188,31.2072,31.109,31.1777,74326.0
2017-06-21 11:00:00,31.73,31.77,31.56,31.57,72506.0,31.1483,31.1875,30.9814,30.9912,72506.0
2017-06-21 11:30:00,31.57,31.76,31.49,31.75,87777.0,30.9912,31.1777,30.9127,31.1679,87777.0
2017-06-21 12:00:00,31.77,31.78,31.66,31.73,35567.0,31.1875,31.1974,31.0796,31.1483,35567.0
2017-06-21 12:30:00,31.72,31.75,31.49,31.52,254897.0,31.1385,31.1679,30.9127,30.9421,254897.0
2017-06-21 13:00:00,31.52,31.55,31.45,31.54,42108.0,30.9421,30.9716,30.8734,30.9618,42108.0
2017-06-21 13:30:00,31.52,31.55,31.42,31.45,90577.0,30.9421,30.9716,30.844,30.8734,90577.0
2017-06-21 14:00:00,31.44,31.45,31.32,31.35,48074.0,30.8636,30.8734,30.7458,30.7752,48074.0
2017-06-21 14:30:00,31.34,31.44,31.29,31.35,49384.0,30.7654,30.8636,30.7163,30.7752,49384.0
2017-06-21 15:00:00,31.36,31.43,31.32,31.34,54335.0,30.7851,30.8538,30.7458,30.7654,54335.0
2017-06-21 15:30:00,31.33,31.33,31.16,31.23,296816.0,30.7556,30.7556,30.5887,30.6574,296816.0
2017-06-22 09:30:00,31.21,31.46,31.19,31.46,52065.0,30.6378,30.8832,30.6182,30.8832,52065.0
2017-06-22 10:00:00,31.44,31.45,31.15,31.2,48360.0,30.8636,30.8734,30.5789,30.628,48360.0
2017-06-22 10:30:00,31.2,31.44,31.18,31.37,37840.0,30.628,30.8636,30.6084,30.7949,37840.0
2017-06-22 11:00:00,31.38,31.43,31.32,31.37,44951.0,30.8047,30.8538,30.7458,30.7949,44951.0
2017-06-22 11:30:00,31.36,31.4,31.3,31.39,39380.0,30.7851,30.8243,30.7262,30.8145,39380.0
2017-06-22 12:00:00,31.4,31.47,31.39,31.46,46262.0,30.8243,30.893,30.8145,30.8832,46262.0
2017-06-22 12:30:00,31.46,31.5,31.43,31.45,19711.0,30.8832,30.9225,30.8538,30.8734,19711.0
2017-06-22 13:00:00,31.44,31.45,31.36,31.42,17367.0,30.8636,30.8734,30.7851,30.844,17367.0
2017-06-22 13:30:00,31.41,31.42,31.35,31.37,21770.0,30.8341,30.844,30.7752,30.7949,21770.0
2017-06-22 14:00:00,31.37,31.46,31.34,31.46,50328.0,30.7949,30.8832,30.7654,30.8832,50328.0
2017-06-22 14:30:00,31.46,31.47,31.43,31.46,30504.0,30.8832,30.893,30.8538,30.8832,30504.0
2017-06-22 15:00:00,31.46,31.47,31.32,31.32,70525.0,30.8832,30.893,30.7458,30.7458,70525.0
2017-06-22 15:30:00,31.32,31.33,31.18,31.21,257266.0,30.7458,30.7556,30.6084,30.6378,257266.0
2017-06-23 09:30:00,31.27,31.49,31.08,31.28,30344.0,30.6967,30.9127,30.5102,30.7065,30344.0
2017-06-23 10:00:00,31.29,31.32,31.21,31.25,17351.0,30.7163,30.7458,30.6378,30.6771,17351.0
2017-06-23 10:30:00,31.28,31.4,31.28,31.38,23267.0,30.7065,30.8243,30.7065,30.8047,23267.0
2017-06-23 11:00:00,31.39,31.51,31.39,31.49,45720.0,30.8145,30.9323,30.8145,30.9127,45720.0
2017-06-23 11:30:00,31.49,31.54,31.44,31.5,30960.0,30.9127,30.9618,30.8636,30.9225,30960.0
2017-06-23 12:00:00,31.5,31.52,31.39,31.4,37669.0,30.9225,30.9421,30.8145,30.8243,37669.0
2017-06-23 12:30:00,31.4,31.44,31.39,31.39,22459.0,30.8243,30.8636,30.8145,30.8145,22459.0
2017-06-23 13:00:00,31.4,31.42,31.3,31.38,49701.0,30.8243,30.844,30.7262,30.8047,49701.0
2017-06-23 13:30:00,31.38,31.57,31.37,31.54,91480.0,30.8047,30.9912,30.7949,30.9618,91480.0
2017-06-23 14:00:00,31.52,31.66,31.52,31.64,52478.0,30.9421,31.0796,30.9421,31.0599,52478.0
2017-06-23 14:30:00,31.64,31.66,31.6,31.63,52988.0,31.0599,31.0796,31.0207,31.0501,52988.0
2017-06-23 15:00:00,31.62,31.66,31.55,31.56,111348.0,31.0403,31.0796,30.9716,30.9814,111348.0
2017-06-23 15:30:00,31.55,31.71,31.53,31.63,609097.0,30.9716,31.1286,30.9519,31.0501,609097.0
2017-06-26 09:30:00,31.66,32.4,31.63,32.37,121772.0,31.0796,31.806,31.0501,31.7765,121772.0
2017-06-26 10:00:00,32.36,32.44,32.28,32.29,124056.0,31.7667,31.8453,31.6882,31.698,124056.0
2017-06-26 10:30:00,32.27,32.27,31.94,31.99,96832.0,31.6784,31.6784,31.3544,31.4035,96832.0
2017-06-26 11:00:00,31.92,32.11,31.8,32.06,43842.0,31.3348,31.5213,31.217,31.4722,43842.0
2017-06-26 11:30:00,32.05,32.26,32.04,32.15,80590.0,31.4624,31.6686,31.4526,31.5606,80590.0
2017-06-26 12:00:00,32.15,32.25,32.12,32.22,53783.0,31.5606,31.6587,31.5311,31.6293,53783.0
2017-06-26 12:30:00,32.22,32.42,32.2,32.41,109104.0,31.6293,31.8256,31.6097,31.8158,109104.0
2017-06-26 13:00:00,32.41,32.54,32.4,32.43,102608.0,31.8158,31.9434,31.806,31.8354,102608.0
2017-06-26 13:30:00,32.44,32.44,32.35,32.42,54468.0,31.8453,31.8453,31.7569,31.8256,54468.0
2017-06-26 14:00:00,32.42,32.44,32.35,32.38,50025.0,31.8256,31.8453,31.7569,31.7864,50025.0
2017-06-26 14:30:00,32.39,32.42,32.34,32.42,52729.0,31.7962,31.8256,31.7471,31.8256,52729.0
2017-06-26 15:00:00,32.41,32.42,32.27,32.32,88391.0,31.8158,31.8256,31.6784,31.7275,88391.0
2017-06-26 15:30:00,32.31,32.37,32.28,32.3,313733.0,31.7176,31.7765,31.6882,31.7078,313733.0
2017-06-27 09:30:00,32.28,32.31,32.07,32.09,68673.0,31.6882,31.7176,31.482,31.5017,68673.0
2017-06-27 10:00:00,32.06,32.49,32.06,32.49,58907.0,31.4722,31.8943,31.4722,31.8943,58907.0
2017-06-27 10:30:00,32.5,32.72,32.49,32.71,91198.0,31.9042,32.1201,31.8943,32.1103,91198.0
2017-06-27 11:00:00,32.69,32.69,32.53,32.54,63091.0,32.0907,32.0907,31.9336,31.9434,63091.0
2017-06-27 11:30:00,32.54,32.72,32.54,32.64,49056.0,31.9434,32.1201,31.9434,32.0416,49056.0
2017-06-27 12:00:00,32.63,32.63,32.51,32.52,76241.0,32.0318,32.0318,31.914,31.9238,76241.0
2017-06-27 12:30:00,32.53,32.57,32.47,32.56,32801.0,31.9336,31.9729,31.8747,31.9631,32801.0
2017-06-27 13:00:00,32.54,32.59,32.46,32.46,101082.0,31.9434,31.9925,31.8649,31.8649,101082.0
2017-06-27 13:30:00,32.45,32.45,32.31,32.37,24451.0,31.8551,31.8551,31.7176,31.7765,24451.0
2017-06-27 14:00:00,32.36,32.36,32.24,32.34,51625.0,31.7667,31.7667,31.6489,31.7471,51625.0
2017-06-27 14:30:00,32.32,32.39,32.32,32.34,33465.0,31.7275,31.7962,31.7275,31.7471,33465.0
2017-06-27 15:00:00,32.35,32.38,32.23,32.24,69637.0,31.7569,31.7864,31.6391,31.6489,69637.0
2017-06-27 15:30:00,32.25,32.26,32.17,32.17,202103.0,31.6587,31.6686,31.5802,31.5802,202103.0
2017-06-28 09:30:00,32.48,32.8,32.45,32.57,90315.0,31.8845,32.1987,31.8551,31.9729,90315.0
2017-06-28 10:00:00,32.57,32.62,32.41,32.41,84180.0,31.9729,32.022,31.8158,31.8158,84180.0
2017-06-28 10:30:00,32.44,32.58,32.39,32.51,153519.0,31.8453,31.9827,31.7962,31.914,153519.0
2017-06-28 11:00:00,32.51,32.53,32.41,32.43,74200.0,31.914,31.9336,31.8158,31.8354,74200.0
2017-06-28 11:30:00,32.43,32.62,32.41,32.51,56450.0,31.8354,32.022,31.8158,31.914,56450.0
2017-06-28 12:00:00,32.52,32.52,32.41,32.46,81777.0,31.9238,31.9238,31.8158,31.8649,81777.0
2017-06-28 12:30:00,32.47,32.55,32.41,32.52,30383.0,31.8747,31.9532,31.8158,31.9238,30383.0
2017-06-28 13:00:00,32.53,32.56,32.47,32.49,32248.0,31.9336,31.9631,31.8747,31.8943,32248.0
2017-06-28 13:30:00,32.5,32.53,32.47,32.48,21463.0,31.9042,31.9336,31.8747,31.8845,21463.0
2017-06-28 14:00:00,32.48,32.51,32.45,32.49,42889.0,31.8845,31.914,31.8551,31.8943,42889.0
2017-06-28 14:30:00,32.49,32.52,32.39,32.39,48376.0,31.8943,31.9238,31.7962,31.7962,48376.0
2017-06-28 15:00:00,32.39,32.42,32.27,32.3,89726.0,31.7962,31.8256,31.6784,31.7078,89726.0
2017-06-28 15:30:00,32.29,32.33,32.18,32.27,334739.0,31.698,31.7373,31.59,31.6784,334739.0
2017-06-29 09:30:00,32.4,32.5,32.09,32.11,57005.0,31.806,31.9042,31.5017,31.5213,57005.0
2017-06-29 10:00:00,32.11,32.12,31.9,32.08,59138.0,31.5213,31.5311,31.3152,31.4919,59138.0
2017-06-29 10:30:00,32.08,32.3,32.03,32.23,43900.0,31.4919,31.7078,31.4428,31.6391,43900.0
2017-06-29 11:00:00,32.23,32.29,32.08,32.08,34996.0,31.6391,31.698,31.4919,31.4919,34996.0
2017-06-29 11:30:00,32.08,32.08,31.81,31.87,41377.0,31.4919,31.4919,31.2268,31.2857,41377.0
2017-06-29 12:00:00,31.86,31.94,31.82,31.83,28526.0,31.2759,31.3544,31.2366,31.2464,28526.0
2017-06-29 12:30:00,31.82,31.87,31.75,31.82,28347.0,31.2366,31.2857,31.1679,31.2366,28347.0
2017-06-29 13:00:00,31.84,31.87,31.62,31.65,36688.0,31.2563,31.2857,31.0403,31.0697,36688.0
2017-06-29 13:30:00,31.63,31.86,31.63,31.85,50884.0,31.0501,31.2759,31.0501,31.2661,50884.0
2017-06-29 14:00:00,31.85,32.04,31.79,32.03,51406.0,31.2661,31.4526,31.2072,31.4428,51406.0
2017-06-29 14:30:00,32.02,32.02,31.91,31.94,49687.0,31.433,31.433,31.325,31.3544,49687.0
2017-06-29 15:00:00,31.95,32.08,31.94,31.97,81973.0,31.3642,31.4919,31.3544,31.3839,81973.0
2017-06-29 15:30:00,31.97,32.01,31.86,31.89,336395.0,31.3839,31.4231,31.2759,31.3053,336395.0
2017-06-30 09:30:00,32.07,32.24,31.9,32.21,62277.0,31.482,31.6489,31.3152,31.6195,62277.0
2017-06-30 10:00:00,32.23,32.33,32.2,32.25,64391.0,31.6391,31.7373,31.6097,31.6587,64391.0
2017-06-30 10:30:00,32.25,32.38,32.18,32.33,64995.0,31.6587,31.7864,31.59,31.7373,64995.0
2017-06-30 11:00:00,32.34,32.34,32.15,32.15,31153.0,31.7471,31.7471,31.5606,31.5606,31153.0
2017-06-30 11:30:00,32.16,32.74,32.16,32.74,302058.0,31.5704,32.1398,31.5704,32.1398,302058.0
2017-06-30 12:00:00,32.74,32.85,32.64,32.7,461279.0,32.1398,32.2477,32.0416,32.1005,461279.0
2017-06-30 12:30:00,32.7,32.77,32.62,32.69,89367.0,32.1005,32.1692,32.022,32.0907,89367.0
2017-06-30 13:00:00,32.69,32.98,32.68,32.95,87771.0,32.0907,32.3754,32.0809,32.3459,87771.0
2017-06-30 13:30:00,32.93,33.09,32.91,33.06,129134.0,32.3263,32.4833,32.3066,32.4539,129134.0
2017-06-30 14:00:00,33.05,33.19,33.04,33.15,139637.0,32.4441,32.5815,32.4343,32.5422,139637.0
2017-06-30 14:30:00,33.15,33.19,33.03,33.15,107905.0,32.5422,32.5815,32.4244,32.5422,107905.0
2017-06-30 15:00:00,33.15,33.19,33.09,33.14,131071.0,32.5422,32.5815,32.4833,32.5324,131071.0
2017-06-30 15:30:00,33.14,33.18,32.92,32.92,475773.0,32.5324,32.5717,32.3165,32.3165,475773.0
2017-07-03 09:30:00,33.08,33.2,32.58,32.59,99315.0,32.4735,32.5913,31.9827,31.9925,99315.0
2017-07-03 10:00:00,32.62,32.92,32.48,32.86,169017.0,32.022,32.3165,31.8845,32.2576,169017.0
2017-07-03 10:30:00,32.86,32.87,32.66,32.69,60413.0,32.2576,32.2674,32.0612,32.0907,60413.0
2017-07-03 11:00:00,32.68,32.76,32.62,32.69,74380.0,32.0809,32.1594,32.022,32.0907,74380.0
2017-07-03 11:30:00,32.7,32.77,32.65,32.74,61179.0,32.1005,32.1692,32.0514,32.1398,61179.0
2017-07-03 12:00:00,32.75,32.76,32.61,32.65,52779.0,32.1496,32.1594,32.0121,32.0514,52779.0
2017-07-03 12:30:00,32.66,32.8,32.63,32.68,174446.0,32.0612,32.1987,32.0318,32.0809,174446.0
2017-07-05 09:30:00,32.68,32.71,32.36,32.68,80338.0,32.0809,32.1103,31.7667,32.0809,80338.0
2017-07-05 10:00:00,32.67,32.7,32.39,32.69,91061.0,32.071,32.1005,31.7962,32.0907,91061.0
2017-07-05 10:30:00,32.68,32.88,32.63,32.75,98740.0,32.0809,32.2772,32.0318,32.1496,98740.0
2017-07-05 11:00:00,32.76,32.81,32.59,32.59,50926.0,32.1594,32.2085,31.9925,31.9925,50926.0
2017-07-05 11:30:00,32.58,32.64,32.48,32.61,49799.0,31.9827,32.0416,31.8845,32.0121,49799.0
2017-07-05 12:00:00,32.61,32.85,32.58,32.85,81669.0,32.0121,32.2477,31.9827,32.2477,81669.0
2017-07-05 12:30:00,32.85,32.97,32.83,32.86,60836.0,32.2477,32.3655,32.2281,32.2576,60836.0
2017-07-05 13:00:00,32.86,32.91,32.81,32.9,44997.0,32.2576,32.3066,32.2085,32.2968,44997.0
2017-07-05 13:30:00,32.89,32.97,32.79,32.79,51753.0,32.287,32.3655,32.1888,32.1888,51753.0
2017-07-05 14:00:00,32.78,32.87,32.78,32.85,64002.0,32.179,32.2674,32.179,32.2477,64002.0
2017-07-05 14:30:00,32.84,32.84,32.63,32.64,70929.0,32.2379,32.2379,32.0318,32.0416,70929.0
2017-07-05 15:00:00,32.65,32.77,32.6,32.7,96661.0,32.0514,32.1692,32.0023,32.1005,96661.0
2017-07-05 15:30:00,32.7,32.8,32.67,32.69,359054.0,32.1005,32.1987,32.071,32.0907,359054.0
2017-07-06 09:30:00,32.51,32.94,32.51,32.77,68632.0,31.914,32.3361,31.914,32.1692,68632.0
2017-07-06 10:00:00,32.78,33.05,32.62,33.01,87631.0,32.179,32.4441,32.022,32.4048,87631.0
2017-07-06 10:30:00,33.0,33.13,32.92,32.96,174964.0,32.395,32.5226,32.3165,32.3557,174964.0
2017-07-06 11:00:00,32.96,33.28,32.96,33.16,106566.0,32.3557,32.6699,32.3557,32.5521,106566.0
2017-07-06 11:30:00,33.16,33.17,33.02,33.12,78111.0,32.5521,32.5619,32.4146,32.5128,78111.0
2017-07-06 12:00:00,33.13,33.21,32.91,33.04,88426.0,32.5226,32.6011,32.3066,32.4343,88426.0
2017-07-06 12:30:00,33.04,33.11,33.02,33.08,55796.0,32.4343,32.503,32.4146,32.4735,55796.0
2017-07-06 13:00:00,33.07,33.17,33.01,33.16,62917.0,32.4637,32.5619,32.4048,32.5521,62917.0
2017-07-06 13:30:00,33.15,33.16,33.0,33.08,132332.0,32.5422,32.5521,32.395,32.4735,132332.0
2017-07-06 14:00:00,33.09,33.09,32.9,33.0,99318.0,32.4833,32.4833,32.2968,32.395,99318.0
2017-07-06 14:30:00,32.99,33.02,32.88,33.02,100304.0,32.3852,32.4146,32.2772,32.4146,100304.0
2017-07-06 15:00:00,33.02,33.05,32.78,32.8,121701.0,32.4146,32.4441,32.179,32.1987,121701.0
2017-07-06 15:30:00,32.8,32.8,32.69,32.76,384853.0,32.1987,32.1987,32.0907,32.1594,384853.0
2017-07-07 09:30:00,32.78,33.1,32.78,32.96,73275.0,32.179,32.4932,32.179,32.3557,73275.0
2017-07-07 10:00:00,32.95,32.95,32.68,32.68,54673.0,32.3459,32.3459,32.0809,32.0809,54673.0
2017-07-07 10:30:00,32.69,32.72,32.55,32.69,98861.0,32.0907,32.1201,31.9532,32.0907,98861.0
2017-07-07 11:00:00,32.7,32.73,32.51,32.67,126717.0,32.1005,32.1299,31.914,32.071,126717.0
2017-07-07 11:30:00,32.67,32.82,32.67,32.73,79565.0,32.071,32.2183,32.071,32.1299,79565.0
2017-07-07 12:00:00,32.74,32.84,32.73,32.81,39580.0,32.1398,32.2379,32.1299,32.2085,39580.0
2017-07-07 12:30:00,32.81,32.9,32.81,32.85,29554.0,32.2085,32.2968,32.2085,32.2477,29554.0
2017-07-07 13:00:00,32.84,32.99,32.83,32.99,28250.0,32.2379,32.3852,32.2281,32.3852,28250.0
2017-07-07 13:30:00,32.99,33.16,32.99,33.13,40635.0,32.3852,32.5521,32.3852,32.5226,40635.0
2017-07-07 14:00:00,33.13,33.13,32.95,32.98,62622.0,32.5226,32.5226,32.3459,32.3754,62622.0
2017-07-07 14:30:00,33.0,33.02,32.92,32.94,29881.0,32.395,32.4146,32.3165,32.3361,29881.0
2017-07-07 15:00:00,32.94,32.98,32.9,32.97,57479.0,32.3361,32.3754,32.2968,32.3655,57479.0
2017-07-07 15:30:00,32.96,33.08,32.95,33.05,245877.0,32.3557,32.4735,32.3459,32.4441,245877.0
2017-07-10 09:30:00,32.91,33.17,32.73,33.1,81539.0,32.3066,32.5619,32.1299,32.4932,81539.0
2017-07-10 10:00:00,33.13,33.16,32.81,33.06,116565.0,32.5226,32.5521,32.2085,32.4539,116565.0
2017-07-10 10:30:00,33.02,33.11,32.86,32.99,58781.0,32.4146,32.503,32.2576,32.3852,58781.0
2017-07-10 11:00:00,32.98,33.01,32.93,33.0,45387.0,32.3754,32.4048,32.3263,32.395,45387.0
2017-07-10 11:30:00,33.0,33.13,32.97,33.13,43626.0,32.395,32.5226,32.3655,32.5226,43626.0
2017-07-10 12:00:00,33.13,33.19,33.08,33.16,45029.0,32.5226,32.5815,32.4735,32.5521,45029.0
2017-07-10 12:30:00,33.15,33.21,33.04,33.2,44585.0,32.5422,32.6011,32.4343,32.5913,44585.0
2017-07-10 13:00:00,33.2,33.26,33.17,33.23,68226.0,32.5913,32.6502,32.5619,32.6208,68226.0
2017-07-10 13:30:00,33.23,33.41,33.18,33.4,80116.0,32.6208,32.7975,32.5717,32.7877,80116.0
2017-07-10 14:00:00,33.4,33.52,33.38,33.4,114176.0,32.7877,32.9055,32.768,32.7877,114176.0
2017-07-10 14:30:00,33.4,33.5,33.36,33.4,121629.0,32.7877,32.8858,32.7484,32.7877,121629.0
2017-07-10 15:00:00,33.39,33.43,33.33,33.41,165381.0,32.7778,32.8171,32.7189,32.7975,165381.0
2017-07-10 15:30:00,33.41,33.52,33.37,33.39,570176.0,32.7975,32.9055,32.7582,32.7778,570176.0
2017-07-11 09:30:00,33.39,33.39,33.06,33.22,73960.0,32.7778,32.7778,32.4539,32.611,73960.0
2017-07-11 10:00:00,33.23,33.49,33.19,33.46,137574.0,32.6208,32.876,32.5815,32.8466,137574.0
2017-07-11 10:30:00,33.46,33.56,33.37,33.55,80989.0,32.8466,32.9447,32.7582,32.9349,80989.0
2017-07-11 11:00:00,33.55,33.56,33.21,33.29,137810.0,32.9349,32.9447,32.6011,32.6797,137810.0
2017-07-11 11:30:00,33.29,33.44,33.24,33.41,90358.0,32.6797,32.8269,32.6306,32.7975,90358.0
2017-07-11 12:00:00,33.42,33.56,33.42,33.5,48840.0,32.8073,32.9447,32.8073,32.8858,48840.0
2017-07-11 12:30:00,33.49,33.53,33.45,33.48,75694.0,32.876,32.9153,32.8367,32.8662,75694.0
2017-07-11 13:00:00,33.47,33.5,33.36,33.4,119724.0,32.8564,32.8858,32.7484,32.7877,119724.0
2017-07-11 13:30:00,33.38,33.49,33.34,33.46,83016.0,32.768,32.876,32.7288,32.8466,83016.0
2017-07-11 14:00:00,33.47,33.57,33.45,33.56,94471.0,32.8564,32.9545,32.8367,32.9447,94471.0
2017-07-11 14:30:00,33.55,33.56,33.4,33.43,93744.0,32.9349,32.9447,32.7877,32.8171,93744.0
2017-07-11 15:00:00,33.42,33.54,33.42,33.46,143524.0,32.8073,32.9251,32.8073,32.8466,143524.0
2017-07-11 15:30:00,33.46,33.51,33.4,33.41,362402.0,32.8466,32.8956,32.7877,32.7975,362402.0
2017-07-12 09:30:00,33.73,34.35,33.68,34.19,138995.0,33.1116,33.7202,33.0625,33.5632,138995.0
2017-07-12 10:00:00,34.18,34.18,34.01,34.05,116994.0,33.5534,33.5534,33.3865,33.4257,116994.0
2017-07-12 10:30:00,34.05,34.32,34.03,34.07,154045.0,33.4257,33.6908,33.4061,33.4454,154045.0
2017-07-12 11:00:00,34.05,34.07,33.94,34.03,136019.0,33.4257,33.4454,33.3178,33.4061,136019.0
2017-07-12 11:30:00,34.02,34.04,33.96,34.02,39688.0,33.3963,33.4159,33.3374,33.3963,39688.0
2017-07-12 12:00:00,34.02,34.07,33.93,33.99,43411.0,33.3963,33.4454,33.3079,33.3668,43411.0
2017-07-12 12:30:00,34.0,34.05,33.91,34.0,74324.0,33.3767,33.4257,33.2883,33.3767,74324.0
2017-07-12 13:00:00,34.0,34.03,33.85,33.89,63287.0,33.3767,33.4061,33.2294,33.2687,63287.0
2017-07-12 13:30:00,33.88,33.88,33.74,33.85,46589.0,33.2589,33.2589,33.1214,33.2294,46589.0
2017-07-12 14:00:00,33.86,33.93,33.74,33.86,111661.0,33.2392,33.3079,33.1214,33.2392,111661.0
2017-07-12 14:30:00,33.84,33.85,33.72,33.72,71326.0,33.2196,33.2294,33.1018,33.1018,71326.0
2017-07-12 15:00:00,33.73,33.81,33.71,33.81,52826.0,33.1116,33.1901,33.092,33.1901,52826.0
2017-07-12 15:30:00,33.81,33.83,33.73,33.75,215235.0,33.1901,33.2098,33.1116,33.1312,215235.0
2017-07-13 09:30:00,34.79,35.0,34.4,34.84,274720.0,34.1522,34.3583,33.7693,34.2013,274720.0
2017-07-13 10:00:00,34.82,34.94,34.57,34.57,201183.0,34.1816,34.2994,33.9362,33.9362,201183.0
2017-07-13 10:30:00,34.56,34.71,34.52,34.57,113491.0,33.9264,34.0736,33.8871,33.9362,113491.0
2017-07-13 11:00:00,34.57,34.64,34.46,34.62,62608.0,33.9362,34.0049,33.8282,33.9853,62608.0
2017-07-13 11:30:00,34.63,34.65,34.46,34.54,79974.0,33.9951,34.0147,33.8282,33.9068,79974.0
2017-07-13 12:00:00,34.55,34.6,34.51,34.59,56698.0,33.9166,33.9657,33.8773,33.9558,56698.0
2017-07-13 12:30:00,34.59,34.63,34.54,34.6,79070.0,33.9558,33.9951,33.9068,33.9657,79070.0
2017-07-13 13:00:00,34.61,34.61,34.52,34.55,78116.0,33.9755,33.9755,33.8871,33.9166,78116.0
2017-07-13 13:30:00,34.56,34.65,34.51,34.63,79661.0,33.9264,34.0147,33.8773,33.9951,79661.0
2017-07-13 14:00:00,34.62,34.69,34.46,34.48,111688.0,33.9853,34.054,33.8282,33.8479,111688.0
2017-07-13 14:30:00,34.47,34.5,34.32,34.41,103995.0,33.838,33.8675,33.6908,33.7791,103995.0
2017-07-13 15:00:00,34.41,34.49,34.32,34.37,80122.0,33.7791,33.8577,33.6908,33.7399,80122.0
2017-07-13 15:30:00,34.37,34.43,34.33,34.37,250618.0,33.7399,33.7988,33.7006,33.7399,250618.0
2017-07-14 09:30:00,34.39,34.61,34.33,34.51,51134.0,33.7595,33.9755,33.7006,33.8773,51134.0
2017-07-14 10:00:00,34.5,34.57,34.36,34.53,58526.0,33.8675,33.9362,33.7301,33.8969,58526.0
2017-07-14 10:30:00,34.55,34.62,34.48,34.48,43808.0,33.9166,33.9853,33.8479,33.8479,43808.0
2017-07-14 11:00:00,34.47,34.47,34.26,34.27,45501.0,33.838,33.838,33.6319,33.6417,45501.0
2017-07-14 11:30:00,34.27,34.37,34.26,34.28,57747.0,33.6417,33.7399,33.6319,33.6515,57747.0
2017-07-14 12:00:00,34.28,34.3,34.19,34.21,37350.0,33.6515,33.6712,33.5632,33.5828,37350.0
2017-07-14 12:30:00,34.21,34.27,34.19,34.26,62500.0,33.5828,33.6417,33.5632,33.6319,62500.0
2017-07-14 13:00:00,34.26,34.32,34.24,34.31,31901.0,33.6319,33.6908,33.6123,33.681,31901.0
2017-07-14 13:30:00,34.32,34.32,34.25,34.32,46526.0,33.6908,33.6908,33.6221,33.6908,46526.0
2017-07-14 14:00:00,34.31,34.33,34.25,34.31,62455.0,33.681,33.7006,33.6221,33.681,62455.0
2017-07-14 14:30:00,34.3,34.33,34.29,34.33,76759.0,33.6712,33.7006,33.6613,33.7006,76759.0
2017-07-14 15:00:00,34.33,34.42,34.32,34.41,187002.0,33.7006,33.789,33.6908,33.7791,187002.0
2017-07-14 15:30:00,34.41,34.41,34.19,34.23,228791.0,33.7791,33.7791,33.5632,33.6024,228791.0
2017-07-17 09:30:00,34.21,34.27,33.9,34.01,88005.0,33.5828,33.6417,33.2785,33.3865,88005.0
2017-07-17 10:00:00,33.99,34.0,33.77,33.81,114721.0,33.3668,33.3767,33.1509,33.1901,114721.0
2017-07-17 10:30:00,33.82,33.95,33.81,33.95,131594.0,33.2,33.3276,33.1901,33.3276,131594.0
2017-07-17 11:00:00,33.94,33.98,33.92,33.94,69350.0,33.3178,33.357,33.2981,33.3178,69350.0
2017-07-17 11:30:00,33.93,33.94,33.86,33.87,48313.0,33.3079,33.3178,33.2392,33.249,48313.0
2017-07-17 12:00:00,33.87,33.87,33.75,33.75,150978.0,33.249,33.249,33.1312,33.1312,150978.0
2017-07-17 12:30:00,33.76,33.8,33.75,33.79,124065.0,33.1411,33.1803,33.1312,33.1705,124065.0
2017-07-17 13:00:00,33.79,33.91,33.78,33.91,125462.0,33.1705,33.2883,33.1607,33.2883,125462.0
2017-07-17 13:30:00,33.91,33.92,33.88,33.91,111487.0,33.2883,33.2981,33.2589,33.2883,111487.0
2017-07-17 14:00:00,33.91,33.91,33.83,33.88,44512.0,33.2883,33.2883,33.2098,33.2589,44512.0
2017-07-17 14:30:00,33.88,33.9,33.86,33.89,70660.0,33.2589,33.2785,33.2392,33.2687,70660.0
2017-07-17 15:00:00,33.88,33.9,33.84,33.84,51399.0,33.2589,33.2785,33.2196,33.2196,51399.0
2017-07-17 15:30:00,33.84,33.85,33.74,33.79,272460.0,33.2196,33.2294,33.1214,33.1705,272460.0
2017-07-18 09:30:00,33.72,33.81,33.34,33.44,97611.0,33.1018,33.1901,32.7288,32.8269,97611.0
2017-07-18 10:00:00,33.42,33.51,33.27,33.3,73615.0,32.8073,32.8956,32.66,32.6895,73615.0
2017-07-18 10:30:00,33.32,33.32,33.09,33.22,112626.0,32.7091,32.7091,32.4833,32.611,112626.0
2017-07-18 11:00:00,33.21,33.21,33.01,33.06,95962.0,32.6011,32.6011,32.4048,32.4539,95962.0
2017-07-18 11:30:00,33.06,33.21,33.05,33.12,58448.0,32.4539,32.6011,32.4441,32.5128,58448.0
2017-07-18 12:00:00,33.11,33.19,33.04,33.04,64970.0,32.503,32.5815,32.4343,32.4343,64970.0
2017-07-18 12:30:00,33.04,33.05,32.95,32.99,72617.0,32.4343,32.4441,32.3459,32.3852,72617.0
2017-07-18 13:00:00,32.98,33.0,32.87,32.88,64518.0,32.3754,32.395,32.2674,32.2772,64518.0
2017-07-18 13:30:00,32.88,32.89,32.7,32.83,145604.0,32.2772,32.287,32.1005,32.2281,145604.0
2017-07-18 14:00:00,32.83,32.9,32.8,32.89,62101.0,32.2281,32.2968,32.1987,32.287,62101.0
2017-07-18 14:30:00,32.89,32.94,32.86,32.91,76177.0,32.287,32.3361,32.2576,32.3066,76177.0
2017-07-18 15:00:00,32.91,33.13,32.91,33.12,111466.0,32.3066,32.5226,32.3066,32.5128,111466.0
2017-07-18 15:30:00,33.12,33.12,33.03,33.08,245881.0,32.5128,32.5128,32.4244,32.4735,245881.0
2017-07-19 09:30:00,33.24,33.41,33.18,33.33,58051.0,32.6306,32.7975,32.5717,32.7189,58051.0
2017-07-19 10:00:00,33.32,33.46,33.31,33.31,52690.0,32.7091,32.8466,32.6993,32.6993,52690.0
2017-07-19 10:30:00,33.3,33.47,33.24,33.28,63523.0,32.6895,32.8564,32.6306,32.6699,63523.0
2017-07-19 11:00:00,33.29,33.39,33.26,33.27,61947.0,32.6797,32.7778,32.6502,32.66,61947.0
2017-07-19 11:30:00,33.26,33.27,33.19,33.19,41257.0,32.6502,32.66,32.5815,32.5815,41257.0
2017-07-19 12:00:00,33.19,33.23,33.15,33.18,118349.0,32.5815,32.6208,32.5422,32.5717,118349.0
2017-07-19 12:30:00,33.18,33.21,33.11,33.21,39691.0,32.5717,32.6011,32.503,32.6011,39691.0
2017-07-19 13:00:00,33.22,33.37,33.2,33.33,63708.0,32.611,32.7582,32.5913,32.7189,63708.0
2017-07-19 13:30:00,33.33,33.46,33.31,33.35,91866.0,32.7189,32.8466,32.6993,32.7386,91866.0
2017-07-19 14:00:00,33.35,33.53,33.35,33.5,82803.0,32.7386,32.9153,32.7386,32.8858,82803.0
2017-07-19 14:30:00,33.5,33.56,33.42,33.42,132033.0,32.8858,32.9447,32.8073,32.8073,132033.0
2017-07-19 15:00:00,33.42,33.45,33.39,33.43,107920.0,32.8073,32.8367,32.7778,32.8171,107920.0
2017-07-19 15:30:00,33.43,33.44,33.35,33.38,244076.0,32.8171,32.8269,32.7386,32.768,244076.0
2017-07-20 09:30:00,33.43,33.52,33.28,33.41,64057.0,32.8171,32.9055,32.6699,32.7975,64057.0
2017-07-20 10:00:00,33.4,33.5,33.32,33.39,118119.0,32.7877,32.8858,32.7091,32.7778,118119.0
2017-07-20 10:30:00,33.39,33.41,33.2,33.35,94071.0,32.7778,32.7975,32.5913,32.7386,94071.0
2017-07-20 11:00:00,33.35,33.35,32.97,32.98,52191.0,32.7386,32.7386,32.3655,32.3754,52191.0
2017-07-20 11:30:00,32.99,33.02,32.88,32.95,73302.0,32.3852,32.4146,32.2772,32.3459,73302.0
2017-07-20 12:00:00,32.94,33.01,32.91,32.99,45534.0,32.3361,32.4048,32.3066,32.3852,45534.0
2017-07-20 12:30:00,32.99,32.99,32.86,32.87,169788.0,32.3852,32.3852,32.2576,32.2674,169788.0
2017-07-20 13:00:00,32.87,32.9,32.84,32.88,66673.0,32.2674,32.2968,32.2379,32.2772,66673.0
2017-07-20 13:30:00,32.88,33.1,32.88,32.99,172814.0,32.2772,32.4932,32.2772,32.3852,172814.0
2017-07-20 14:00:00,32.99,33.01,32.95,32.95,110423.0,32.3852,32.4048,32.3459,32.3459,110423.0
2017-07-20 14:30:00,32.96,32.96,32.9,32.91,115975.0,32.3557,32.3557,32.2968,32.3066,115975.0
2017-07-20 15:00:00,32.91,32.95,32.86,32.92,133181.0,32.3066,32.3459,32.2576,32.3165,133181.0
2017-07-20 15:30:00,32.91,32.93,32.72,32.76,467593.0,32.3066,32.3263,32.1201,32.1594,467593.0
2017-07-21 09:30:00,32.77,33.37,32.72,33.24,345906.0,32.1692,32.7582,32.1201,32.6306,345906.0
2017-07-21 10:00:00,33.25,33.29,33.0,33.12,239123.0,32.6404,32.6797,32.395,32.5128,239123.0
2017-07-21 10:30:00,33.13,33.15,32.96,33.09,97091.0,32.5226,32.5422,32.3557,32.4833,97091.0
2017-07-21 11:00:00,33.09,33.11,33.0,33.0,150092.0,32.4833,32.503,32.395,32.395,150092.0
2017-07-21 11:30:00,33.01,33.08,32.89,32.9,90286.0,32.4048,32.4735,32.287,32.2968,90286.0
2017-07-21 12:00:00,32.9,33.04,32.9,32.97,161329.0,32.2968,32.4343,32.2968,32.3655,161329.0
2017-07-21 12:30:00,32.96,33.11,32.93,33.08,71102.0,32.3557,32.503,32.3263,32.4735,71102.0
2017-07-21 13:00:00,33.08,33.09,32.96,32.96,48642.0,32.4735,32.4833,32.3557,32.3557,48642.0
2017-07-21 13:30:00,32.96,32.97,32.89,32.89,49088.0,32.3557,32.3655,32.287,32.287,49088.0
2017-07-21 14:00:00,32.9,32.9,32.78,32.88,78643.0,32.2968,32.2968,32.179,32.2772,78643.0
2017-07-21 14:30:00,32.87,32.97,32.83,32.9,97444.0,32.2674,32.3655,32.2281,32.2968,97444.0
2017-07-21 15:00:00,32.89,33.07,32.88,33.05,135235.0,32.287,32.4637,32.2772,32.4441,135235.0
2017-07-21 15:30:00,33.04,33.08,32.99,33.05,317692.0,32.4343,32.4735,32.3852,32.4441,317692.0
2017-07-24 09:30:00,33.14,33.41,33.03,33.22,75441.0,32.5324,32.7975,32.4244,32.611,75441.0
2017-07-24 10:00:00,33.2,33.49,33.14,33.42,49711.0,32.5913,32.876,32.5324,32.8073,49711.0
2017-07-24 10:30:00,33.41,33.55,33.35,33.41,94933.0,32.7975,32.9349,32.7386,32.7975,94933.0
2017-07-24 11:00:00,33.41,33.49,33.34,33.36,98135.0,32.7975,32.876,32.7288,32.7484,98135.0
2017-07-24 11:30:00,33.36,33.37,33.29,33.35,124405.0,32.7484,32.7582,32.6797,32.7386,124405.0
2017-07-24 12:00:00,33.34,33.49,33.34,33.44,80897.0,32.7288,32.876,32.7288,32.8269,80897.0
2017-07-24 12:30:00,33.45,33.54,33.44,33.54,60331.0,32.8367,32.9251,32.8269,32.9251,60331.0
2017-07-24 13:00:00,33.54,33.58,33.5,33.55,63778.0,32.9251,32.9644,32.8858,32.9349,63778.0
2017-07-24 13:30:00,33.54,33.61,33.53,33.57,73972.0,32.9251,32.9938,32.9153,32.9545,73972.0
2017-07-24 14:00:00,33.57,33.67,33.56,33.61,79274.0,32.9545,33.0527,32.9447,32.9938,79274.0
2017-07-24 14:30:00,33.62,33.65,33.6,33.62,67380.0,33.0036,33.0331,32.984,33.0036,67380.0
2017-07-24 15:00:00,33.62,33.63,33.48,33.5,154724.0,33.0036,33.0134,32.8662,32.8858,154724.0
2017-07-24 15:30:00,33.51,33.65,33.48,33.62,514036.0,32.8956,33.0331,32.8662,33.0036,514036.0
2017-07-25 09:30:00,33.93,34.21,33.9,34.19,81115.0,33.3079,33.5828,33.2785,33.5632,81115.0
2017-07-25 10:00:00,34.19,34.31,34.11,34.26,119715.0,33.5632,33.681,33.4846,33.6319,119715.0
2017-07-25 10:30:00,34.26,34.47,34.24,34.41,115361.0,33.6319,33.838,33.6123,33.7791,115361.0
2017-07-25 11:00:00,34.41,34.59,34.41,34.5,129876.0,33.7791,33.9558,33.7791,33.8675,129876.0
2017-07-25 11:30:00,34.5,34.56,34.49,34.5,54813.0,33.8675,33.9264,33.8577,33.8675,54813.0
2017-07-25 12:00:00,34.49,34.54,34.43,34.45,106513.0,33.8577,33.9068,33.7988,33.8184,106513.0
2017-07-25 12:30:00,34.46,34.51,34.42,34.49,68391.0,33.8282,33.8773,33.789,33.8577,68391.0
2017-07-25 13:00:00,34.49,34.51,34.35,34.35,49319.0,33.8577,33.8773,33.7202,33.7202,49319.0
2017-07-25 13:30:00,34.35,34.43,34.34,34.38,80128.0,33.7202,33.7988,33.7104,33.7497,80128.0
2017-07-25 14:00:00,34.37,34.39,34.23,34.25,66503.0,33.7399,33.7595,33.6024,33.6221,66503.0
2017-07-25 14:30:00,34.23,34.27,34.17,34.23,75285.0,33.6024,33.6417,33.5435,33.6024,75285.0
2017-07-25 15:00:00,34.23,34.26,34.06,34.06,83742.0,33.6024,33.6319,33.4356,33.4356,83742.0
2017-07-25 15:30:00,34.06,34.19,34.02,34.17,237889.0,33.4356,33.5632,33.3963,33.5435,237889.0
2017-07-26 09:30:00,33.71,33.71,32.38,32.91,502491.0,33.092,33.092,31.7864,32.3066,502491.0
2017-07-26 10:00:00,32.91,33.01,32.82,32.92,210583.0,32.3066,32.4048,32.2183,32.3165,210583.0
2017-07-26 10:30:00,32.92,32.99,32.8,32.94,131196.0,32.3165,32.3852,32.1987,32.3361,131196.0
2017-07-26 11:00:00,32.94,33.23,32.94,33.12,148576.0,32.3361,32.6208,32.3361,32.5128,148576.0
2017-07-26 11:30:00,33.12,33.2,33.06,33.18,109639.0,32.5128,32.5913,32.4539,32.5717,109639.0
2017-07-26 12:00:00,33.17,33.21,33.11,33.19,68628.0,32.5619,32.6011,32.503,32.5815,68628.0
2017-07-26 12:30:00,33.19,33.21,33.15,33.19,28220.0,32.5815,32.6011,32.5422,32.5815,28220.0
2017-07-26 13:00:00,33.19,33.21,33.12,33.18,60002.0,32.5815,32.6011,32.5128,32.5717,60002.0
2017-07-26 13:30:00,33.18,33.78,33.16,33.62,180320.0,32.5717,33.1607,32.5521,33.0036,180320.0
2017-07-26 14:00:00,33.59,33.74,33.59,33.73,99313.0,32.9742,33.1214,32.9742,33.1116,99313.0
2017-07-26 14:30:00,33.73,33.77,33.58,33.64,164033.0,33.1116,33.1509,32.9644,33.0233,164033.0
2017-07-26 15:00:00,33.63,33.65,33.57,33.62,85356.0,33.0134,33.0331,32.9545,33.0036,85356.0
2017-07-26 15:30:00,33.63,33.78,33.62,33.77,527856.0,33.0134,33.1607,33.0036,33.1509,527856.0
2017-07-27 09:30:00,33.68,33.91,33.65,33.89,94465.0,33.0625,33.2883,33.0331,33.2687,94465.0
2017-07-27 10:00:00,33.88,34.1,33.87,34.04,39319.0,33.2589,33.4748,33.249,33.4159,39319.0
2017-07-27 10:30:00,34.05,34.08,33.93,33.99,70258.0,33.4257,33.4552,33.3079,33.3668,70258.0
2017-07-27 11:00:00,33.99,34.04,33.94,33.99,85359.0,33.3668,33.4159,33.3178,33.3668,85359.0
2017-07-27 11:30:00,33.99,34.06,33.96,34.05,47347.0,33.3668,33.4356,33.3374,33.4257,47347.0
2017-07-27 12:00:00,34.04,34.14,34.04,34.07,35637.0,33.4159,33.5141,33.4159,33.4454,35637.0
2017-07-27 12:30:00,34.08,34.09,33.92,33.93,45965.0,33.4552,33.465,33.2981,33.3079,45965.0
2017-07-27 13:00:00,33.94,33.97,33.72,33.78,31905.0,33.3178,33.3472,33.1018,33.1607,31905.0
2017-07-27 13:30:00,33.77,33.82,33.7,33.77,42475.0,33.1509,33.2,33.0822,33.1509,42475.0
2017-07-27 14:00:00,33.78,33.91,33.71,33.83,47539.0,33.1607,33.2883,33.092,33.2098,47539.0
2017-07-27 14:30:00,33.87,33.88,33.77,33.85,46490.0,33.249,33.2589,33.1509,33.2294,46490.0
2017-07-27 15:00:00,33.85,33.93,33.81,33.93,52828.0,33.2294,33.3079,33.1901,33.3079,52828.0
2017-07-27 15:30:00,33.92,33.96,33.89,33.95,234389.0,33.2981,33.3374,33.2687,33.3276,234389.0
2017-07-28 09:30:00,33.88,34.02,33.77,33.8,41387.0,33.2589,33.3963,33.1509,33.1803,41387.0
2017-07-28 10:00:00,33.81,34.0,33.75,33.99,57126.0,33.1901,33.3767,33.1312,33.3668,57126.0
2017-07-28 10:30:00,33.99,34.06,33.96,34.01,73357.0,33.3668,33.4356,33.3374,33.3865,73357.0
2017-07-28 11:00:00,34.02,34.06,33.9,33.91,76060.0,33.3963,33.4356,33.2785,33.2883,76060.0
2017-07-28 11:30:00,33.91,33.95,33.58,33.61,108475.0,33.2883,33.3276,32.9644,32.9938,108475.0
2017-07-28 12:00:00,33.61,33.75,33.55,33.65,58177.0,32.9938,33.1312,32.9349,33.0331,58177.0
2017-07-28 12:30:00,33.66,33.67,33.51,33.52,22687.0,33.0429,33.0527,32.8956,32.9055,22687.0
2017-07-28 13:00:00,33.53,33.53,33.43,33.49,39077.0,32.9153,32.9153,32.8171,32.876,39077.0
2017-07-28 13:30:00,33.5,33.6,33.5,33.5,58881.0,32.8858,32.984,32.8858,32.8858,58881.0
2017-07-28 14:00:00,33.51,33.61,33.47,33.6,73658.0,32.8956,32.9938,32.8564,32.984,73658.0
2017-07-28 14:30:00,33.6,33.66,33.53,33.65,60835.0,32.984,33.0429,32.9153,33.0331,60835.0
2017-07-28 15:00:00,33.64,33.66,33.58,33.59,75007.0,33.0233,33.0429,32.9644,32.9742,75007.0
2017-07-28 15:30:00,33.59,33.68,33.57,33.59,264830.0,32.9742,33.0625,32.9545,32.9742,264830.0
2017-07-31 09:30:00,33.88,34.2,33.74,33.97,173992.0,33.2589,33.573,33.1214,33.3472,173992.0
2017-07-31 10:00:00,33.98,34.29,33.98,34.23,59577.0,33.357,33.6613,33.357,33.6024,59577.0
2017-07-31 10:30:00,34.22,34.23,34.03,34.07,52619.0,33.5926,33.6024,33.4061,33.4454,52619.0
2017-07-31 11:00:00,34.07,34.2,34.04,34.2,93696.0,33.4454,33.573,33.4159,33.573,93696.0
2017-07-31 11:30:00,34.19,34.22,34.05,34.12,42786.0,33.5632,33.5926,33.4257,33.4945,42786.0
2017-07-31 12:00:00,34.13,34.14,34.04,34.05,49026.0,33.5043,33.5141,33.4159,33.4257,49026.0
2017-07-31 12:30:00,34.05,34.09,33.98,34.05,31200.0,33.4257,33.465,33.357,33.4257,31200.0
2017-07-31 13:00:00,34.04,34.04,33.77,33.92,84467.0,33.4159,33.4159,33.1509,33.2981,84467.0
2017-07-31 13:30:00,33.9,33.95,33.86,33.91,52689.0,33.2785,33.3276,33.2392,33.2883,52689.0
2017-07-31 14:00:00,33.91,34.05,33.86,33.88,48514.0,33.2883,33.4257,33.2392,33.2589,48514.0
2017-07-31 14:30:00,33.9,33.9,33.78,33.82,68549.0,33.2785,33.2785,33.1607,33.2,68549.0
2017-07-31 15:00:00,33.82,33.94,33.79,33.91,77207.0,33.2,33.3178,33.1705,33.2883,77207.0
2017-07-31 15:30:00,33.92,33.97,33.69,33.73,400945.0,33.2981,33.3472,33.0723,33.1116,400945.0
2017-08-01 09:30:00,33.87,33.99,33.7,33.92,193660.0,33.249,33.3668,33.0822,33.2981,193660.0
2017-08-01 10:00:00,33.96,34.12,33.9,34.11,159420.0,33.3374,33.4945,33.2785,33.4846,159420.0
2017-08-01 10:30:00,34.11,34.22,34.05,34.17,111641.0,33.4846,33.5926,33.4257,33.5435,111641.0
2017-08-01 11:00:00,34.18,34.2,33.97,34.02,68442.0,33.5534,33.573,33.3472,33.3963,68442.0
2017-08-01 11:30:00,34.02,34.34,34.02,34.33,123410.0,33.3963,33.7104,33.3963,33.7006,123410.0
2017-08-01 12:00:00,34.32,34.45,34.25,34.45,95576.0,33.6908,33.8184,33.6221,33.8184,95576.0
2017-08-01 12:30:00,34.45,34.46,34.3,34.35,156979.0,33.8184,33.8282,33.6712,33.7202,156979.0
2017-08-01 13:00:00,34.33,34.33,34.13,34.16,142444.0,33.7006,33.7006,33.5043,33.5337,142444.0
2017-08-01 13:30:00,34.16,34.41,34.14,34.24,150562.0,33.5337,33.7791,33.5141,33.6123,150562.0
2017-08-01 14:00:00,34.24,34.31,34.14,34.16,71615.0,33.6123,33.681,33.5141,33.5337,71615.0
2017-08-01 14:30:00,34.15,34.38,34.14,34.32,72007.0,33.5239,33.7497,33.5141,33.6908,72007.0
2017-08-01 15:00:00,34.33,34.42,34.27,34.4,168229.0,33.7006,33.789,33.6417,33.7693,168229.0
2017-08-01 15:30:00,34.39,34.46,34.31,34.4,497049.0,33.7595,33.8282,33.681,33.7693,497049.0
2017-08-02 09:30:00,34.29,34.59,34.23,34.54,105059.0,33.6613,33.9558,33.6024,33.9068,105059.0
2017-08-02 10:00:00,34.54,34.59,34.13,34.18,126586.0,33.9068,33.9558,33.5043,33.5534,126586.0
2017-08-02 10:30:00,34.2,34.3,34.03,34.29,93282.0,33.573,33.6712,33.4061,33.6613,93282.0
2017-08-02 11:00:00,34.29,34.5,34.26,34.36,96445.0,33.6613,33.8675,33.6319,33.7301,96445.0
2017-08-02 11:30:00,34.37,34.48,34.28,34.39,108103.0,33.7399,33.8479,33.6515,33.7595,108103.0
2017-08-02 12:00:00,34.39,34.42,34.22,34.22,172436.0,33.7595,33.789,33.5926,33.5926,172436.0
2017-08-02 12:30:00,34.22,34.23,34.08,34.19,40770.0,33.5926,33.6024,33.4552,33.5632,40770.0
2017-08-02 13:00:00,34.18,34.26,34.15,34.17,116061.0,33.5534,33.6319,33.5239,33.5435,116061.0
2017-08-02 13:30:00,34.15,34.22,34.14,34.17,52549.0,33.5239,33.5926,33.5141,33.5435,52549.0
2017-08-02 14:00:00,34.16,34.18,34.09,34.16,81791.0,33.5337,33.5534,33.465,33.5337,81791.0
2017-08-02 14:30:00,34.15,34.25,34.15,34.2,96287.0,33.5239,33.6221,33.5239,33.573,96287.0
2017-08-02 15:00:00,34.2,34.23,34.13,34.15,222723.0,33.573,33.6024,33.5043,33.5239,222723.0
2017-08-02 15:30:00,34.15,34.26,34.08,34.24,390195.0,33.5239,33.6319,33.4552,33.6123,390195.0
2017-08-03 09:30:00,34.61,36.08,34.61,35.95,246162.0,33.9755,35.4185,33.9755,35.2909,246162.0
2017-08-03 10:00:00,35.95,35.95,34.63,35.01,413919.0,35.2909,35.2909,33.9951,34.3681,413919.0
2017-08-03 10:30:00,35.02,35.23,34.46,34.73,346605.0,34.378,34.5841,33.8282,34.0933,346605.0
2017-08-03 11:00:00,34.72,35.08,34.68,35.01,166042.0,34.0835,34.4369,34.0442,34.3681,166042.0
2017-08-03 11:30:00,34.98,35.43,34.85,35.24,169213.0,34.3387,34.7804,34.2111,34.5939,169213.0
2017-08-03 12:00:00,35.24,35.42,34.94,35.06,285005.0,34.5939,34.7706,34.2994,34.4172,285005.0
2017-08-03 12:30:00,35.07,35.7,34.89,35.6,284938.0,34.427,35.0455,34.2503,34.9473,284938.0
2017-08-03 13:00:00,35.59,35.89,35.52,35.8,153876.0,34.9375,35.232,34.8688,35.1437,153876.0
2017-08-03 13:30:00,35.81,35.82,35.57,35.7,106878.0,35.1535,35.1633,34.9179,35.0455,106878.0
2017-08-03 14:00:00,35.7,35.88,35.68,35.75,236842.0,35.0455,35.2222,35.0259,35.0946,236842.0
2017-08-03 14:30:00,35.74,36.0,35.63,35.63,277549.0,35.0848,35.34,34.9768,34.9768,277549.0
2017-08-03 15:00:00,35.63,35.66,35.58,35.58,152709.0,34.9768,35.0062,34.9277,34.9277,152709.0
2017-08-03 15:30:00,35.59,35.73,35.5,35.69,685798.0,34.9375,35.0749,34.8492,35.0357,685798.0
2017-08-04 09:30:00,36.25,37.36,36.01,36.62,738025.0,35.5854,36.6751,35.3498,35.9486,738025.0
2017-08-04 10:00:00,36.61,36.64,36.32,36.55,260987.0,35.9388,35.9683,35.6541,35.8799,260987.0
2017-08-04 10:30:00,36.55,36.6,36.33,36.48,172438.0,35.8799,35.929,35.6639,35.8112,172438.0
2017-08-04 11:00:00,36.49,36.76,36.45,36.68,178537.0,35.821,36.0861,35.7817,36.0075,178537.0
2017-08-04 11:30:00,36.68,36.87,36.63,36.64,280887.0,36.0075,36.194,35.9584,35.9683,280887.0
2017-08-04 12:00:00,36.65,36.75,36.64,36.67,196033.0,35.9781,36.0762,35.9683,35.9977,196033.0
2017-08-04 12:30:00,36.66,36.69,36.48,36.58,164951.0,35.9879,36.0173,35.8112,35.9094,164951.0
2017-08-04 13:00:00,36.59,36.69,36.58,36.61,134519.0,35.9192,36.0173,35.9094,35.9388,134519.0
2017-08-04 13:30:00,36.62,36.63,36.5,36.55,120369.0,35.9486,35.9584,35.8308,35.8799,120369.0
2017-08-04 14:00:00,36.56,36.65,36.46,36.53,176468.0,35.8897,35.9781,35.7916,35.8603,176468.0
2017-08-04 14:30:00,36.53,36.55,36.42,36.52,197660.0,35.8603,35.8799,35.7523,35.8505,197660.0
2017-08-04 15:00:00,36.53,36.62,36.51,36.56,347734.0,35.8603,35.9486,35.8406,35.8897,347734.0
2017-08-04 15:30:00,36.56,36.57,36.41,36.49,492969.0,35.8897,35.8995,35.7425,35.821,492969.0
2017-08-07 09:30:00,36.5,36.55,36.14,36.22,112823.0,35.8308,35.8799,35.4774,35.556,112823.0
2017-08-07 10:00:00,36.19,36.33,36.14,36.31,127590.0,35.5265,35.6639,35.4774,35.6443,127590.0
2017-08-07 10:30:00,36.3,36.37,36.11,36.25,152602.0,35.6345,35.7032,35.448,35.5854,152602.0
2017-08-07 11:00:00,36.26,36.27,36.1,36.12,168326.0,35.5952,35.605,35.4382,35.4578,168326.0
2017-08-07 11:30:00,36.11,36.36,36.09,36.28,83114.0,35.448,35.6934,35.4283,35.6149,83114.0
2017-08-07 12:00:00,36.3,36.47,36.3,36.42,58679.0,35.6345,35.8014,35.6345,35.7523,58679.0
2017-08-07 12:30:00,36.42,36.53,36.41,36.52,71162.0,35.7523,35.8603,35.7425,35.8505,71162.0
2017-08-07 13:00:00,36.52,36.53,36.36,36.36,81114.0,35.8505,35.8603,35.6934,35.6934,81114.0
2017-08-07 13:30:00,36.37,36.37,36.14,36.18,131829.0,35.7032,35.7032,35.4774,35.5167,131829.0
2017-08-07 14:00:00,36.19,36.35,36.18,36.32,146091.0,35.5265,35.6836,35.5167,35.6541,146091.0
2017-08-07 14:30:00,36.32,36.37,36.28,36.34,72348.0,35.6541,35.7032,35.6149,35.6738,72348.0
2017-08-07 15:00:00,36.34,36.41,36.27,36.3,110551.0,35.6738,35.7425,35.605,35.6345,110551.0
2017-08-07 15:30:00,36.3,36.35,36.26,36.31,351121.0,35.6345,35.6836,35.5952,35.6443,351121.0
2017-08-08 09:30:00,36.13,36.42,36.06,36.25,77542.0,35.4676,35.7523,35.3989,35.5854,77542.0
2017-08-08 10:00:00,36.22,36.7,36.11,36.68,110119.0,35.556,36.0272,35.448,36.0075,110119.0
2017-08-08 10:30:00,36.66,36.8,36.52,36.54,217838.0,35.9879,36.1253,35.8505,35.8701,217838.0
2017-08-08 11:00:00,36.54,37.03,36.53,37.01,200968.0,35.8701,36.3511,35.8603,36.3315,200968.0
2017-08-08 11:30:00,37.01,37.03,36.77,36.89,88279.0,36.3315,36.3511,36.0959,36.2137,88279.0
2017-08-08 12:00:00,36.87,37.03,36.85,36.98,52500.0,36.194,36.3511,36.1744,36.302,52500.0
2017-08-08 12:30:00,36.97,37.04,36.56,36.57,127905.0,36.2922,36.3609,35.8897,35.8995,127905.0
2017-08-08 13:00:00,36.59,36.68,36.53,36.53,35096.0,35.9192,36.0075,35.8603,35.8603,35096.0
2017-08-08 13:30:00,36.52,36.64,36.46,36.61,62170.0,35.8505,35.9683,35.7916,35.9388,62170.0
2017-08-08 14:00:00,36.61,36.86,36.61,36.84,194407.0,35.9388,36.1842,35.9388,36.1646,194407.0
2017-08-08 14:30:00,36.82,36.91,36.71,36.71,88763.0,36.145,36.2333,36.037,36.037,88763.0
2017-08-08 15:00:00,36.71,36.72,36.58,36.66,180933.0,36.037,36.0468,35.9094,35.9879,180933.0
2017-08-08 15:30:00,36.66,36.69,36.47,36.55,549995.0,35.9879,36.0173,35.8014,35.8799,549995.0
2017-08-09 09:30:00,36.28,36.61,36.22,36.61,91237.0,35.6149,35.9388,35.556,35.9388,91237.0
2017-08-09 10:00:00,36.63,36.68,36.49,36.59,130431.0,35.9584,36.0075,35.821,35.9192,130431.0
2017-08-09 10:30:00,36.6,36.71,36.54,36.56,114954.0,35.929,36.037,35.8701,35.8897,114954.0
2017-08-09 11:00:00,36.56,36.63,36.5,36.53,85622.0,35.8897,35.9584,35.8308,35.8603,85622.0
2017-08-09 11:30:00,36.55,37.04,36.49,37.0,241575.0,35.8799,36.3609,35.821,36.3217,241575.0
2017-08-09 12:00:00,36.99,36.99,36.64,36.65,95685.0,36.3118,36.3118,35.9683,35.9781,95685.0
2017-08-09 12:30:00,36.65,36.7,36.54,36.54,45778.0,35.9781,36.0272,35.8701,35.8701,45778.0
2017-08-09 13:00:00,36.55,36.62,36.51,36.54,53009.0,35.8799,35.9486,35.8406,35.8701,53009.0
2017-08-09 13:30:00,36.54,36.62,36.51,36.54,48056.0,35.8701,35.9486,35.8406,35.8701,48056.0
2017-08-09 14:00:00,36.53,36.64,36.53,36.63,81034.0,35.8603,35.9683,35.8603,35.9584,81034.0
2017-08-09 14:30:00,36.63,36.63,36.44,36.52,77494.0,35.9584,35.9584,35.7719,35.8505,77494.0
2017-08-09 15:00:00,36.52,36.72,36.47,36.71,171668.0,35.8505,36.0468,35.8014,36.037,171668.0
2017-08-09 15:30:00,36.71,36.74,36.66,36.69,358922.0,36.037,36.0664,35.9879,36.0173,358922.0
2017-08-10 09:30:00,36.38,36.59,36.33,36.49,53656.0,35.713,35.9192,35.6639,35.821,53656.0
2017-08-10 10:00:00,36.45,36.45,36.22,36.31,58092.0,35.7817,35.7817,35.556,35.6443,58092.0
2017-08-10 10:30:00,36.33,36.43,36.24,36.27,79624.0,35.6639,35.7621,35.5756,35.605,79624.0
2017-08-10 11:00:00,36.26,36.28,36.05,36.12,60559.0,35.5952,35.6149,35.3891,35.4578,60559.0
2017-08-10 11:30:00,36.14,36.16,35.96,36.0,70302.0,35.4774,35.4971,35.3007,35.34,70302.0
2017-08-10 12:00:00,35.99,35.99,35.85,35.91,45926.0,35.3302,35.3302,35.1927,35.2516,45926.0
2017-08-10 12:30:00,35.92,35.93,35.75,35.78,59274.0,35.2615,35.2713,35.0946,35.124,59274.0
2017-08-10 13:00:00,35.78,35.91,35.76,35.9,91447.0,35.124,35.2516,35.1044,35.2418,91447.0
2017-08-10 13:30:00,35.91,35.92,35.7,35.76,81011.0,35.2516,35.2615,35.0455,35.1044,81011.0
2017-08-10 14:00:00,35.76,35.97,35.73,35.88,81641.0,35.1044,35.3105,35.0749,35.2222,81641.0
2017-08-10 14:30:00,35.89,35.95,35.84,35.85,80015.0,35.232,35.2909,35.1829,35.1927,80015.0
2017-08-10 15:00:00,35.84,35.87,35.71,35.75,126115.0,35.1829,35.2124,35.0553,35.0946,126115.0
2017-08-10 15:30:00,35.75,35.76,35.66,35.67,392452.0,35.0946,35.1044,35.0062,35.016,392452.0
2017-08-11 09:30:00,35.53,35.67,35.29,35.31,202490.0,34.8786,35.016,34.643,34.6626,202490.0
2017-08-11 10:00:00,35.34,35.66,35.34,35.54,80802.0,34.6921,35.0062,34.6921,34.8884,80802.0
2017-08-11 10:30:00,35.55,35.57,35.41,35.43,93769.0,34.8982,34.9179,34.7608,34.7804,93769.0
2017-08-11 11:00:00,35.44,35.45,35.27,35.41,73412.0,34.7903,34.8001,34.6234,34.7608,73412.0
2017-08-11 11:30:00,35.42,35.51,35.4,35.45,55281.0,34.7706,34.859,34.751,34.8001,55281.0
2017-08-11 12:00:00,35.44,35.56,35.4,35.5,43229.0,34.7903,34.9081,34.751,34.8492,43229.0
2017-08-11 12:30:00,35.51,35.58,35.5,35.5,28110.0,34.859,34.9277,34.8492,34.8492,28110.0
2017-08-11 13:00:00,35.51,35.75,35.47,35.65,82646.0,34.859,35.0946,34.8197,34.9964,82646.0
2017-08-11 13:30:00,35.66,35.68,35.52,35.55,50032.0,35.0062,35.0259,34.8688,34.8982,50032.0
2017-08-11 14:00:00,35.55,35.62,35.53,35.6,64960.0,34.8982,34.967,34.8786,34.9473,64960.0
2017-08-11 14:30:00,35.61,35.63,35.5,35.55,149028.0,34.9571,34.9768,34.8492,34.8982,149028.0
2017-08-11 15:00:00,35.55,35.62,35.53,35.59,112035.0,34.8982,34.967,34.8786,34.9375,112035.0
2017-08-11 15:30:00,35.6,35.7,35.56,35.59,218212.0,34.9473,35.0455,34.9081,34.9375,218212.0
2017-08-14 09:30:00,35.82,35.99,35.67,35.67,84452.0,35.1633,35.3302,35.016,35.016,84452.0
2017-08-14 10:00:00,35.68,35.74,35.51,35.56,125815.0,35.0259,35.0848,34.859,34.9081,125815.0
2017-08-14 10:30:00,35.56,35.69,35.55,35.56,101660.0,34.9081,35.0357,34.8982,34.9081,101660.0
2017-08-14 11:00:00,35.55,35.66,35.5,35.66,107782.0,34.8982,35.0062,34.8492,35.0062,107782.0
2017-08-14 11:30:00,35.68,35.77,35.63,35.77,74092.0,35.0259,35.1142,34.9768,35.1142,74092.0
2017-08-14 12:00:00,35.79,35.83,35.66,35.66,65934.0,35.1338,35.1731,35.0062,35.0062,65934.0
2017-08-14 12:30:00,35.67,35.68,35.52,35.52,65847.0,35.016,35.0259,34.8688,34.8688,65847.0
2017-08-14 13:00:00,35.53,35.54,35.43,35.53,50402.0,34.8786,34.8884,34.7804,34.8786,50402.0
2017-08-14 13:30:00,35.52,35.61,35.5,35.6,40805.0,34.8688,34.9571,34.8492,34.9473,40805.0
2017-08-14 14:00:00,35.61,35.69,35.59,35.69,55452.0,34.9571,35.0357,34.9375,35.0357,55452.0
2017-08-14 14:30:00,35.68,35.72,35.64,35.66,50313.0,35.0259,35.0651,34.9866,35.0062,50313.0
2017-08-14 15:00:00,35.66,35.71,35.65,35.7,70977.0,35.0062,35.0553,34.9964,35.0455,70977.0
2017-08-14 15:30:00,35.7,35.73,35.59,35.61,379463.0,35.0455,35.0749,34.9375,34.9571,379463.0
2017-08-15 09:30:00,35.62,35.67,35.43,35.5,62103.0,34.967,35.016,34.7804,34.8492,62103.0
2017-08-15 10:00:00,35.52,35.54,35.34,35.42,40858.0,34.8688,34.8884,34.6921,34.7706,40858.0
2017-08-15 10:30:00,35.41,35.42,35.3,35.39,37720.0,34.7608,34.7706,34.6528,34.7412,37720.0
2017-08-15 11:00:00,35.38,35.53,35.36,35.5,38045.0,34.7314,34.8786,34.7117,34.8492,38045.0
2017-08-15 11:30:00,35.5,35.51,35.43,35.44,25508.0,34.8492,34.859,34.7804,34.7903,25508.0
2017-08-15 12:00:00,35.44,35.46,35.24,35.31,44251.0,34.7903,34.8099,34.5939,34.6626,44251.0
2017-08-15 12:30:00,35.31,35.39,35.28,35.34,27097.0,34.6626,34.7412,34.6332,34.6921,27097.0
2017-08-15 13:00:00,35.34,35.34,35.26,35.33,41331.0,34.6921,34.6921,34.6136,34.6823,41331.0
2017-08-15 13:30:00,35.33,35.38,35.32,35.33,34247.0,34.6823,34.7314,34.6725,34.6823,34247.0
2017-08-15 14:00:00,35.32,35.47,35.32,35.47,42296.0,34.6725,34.8197,34.6725,34.8197,42296.0
2017-08-15 14:30:00,35.47,35.49,35.28,35.37,51331.0,34.8197,34.8393,34.6332,34.7215,51331.0
2017-08-15 15:00:00,35.36,35.42,35.35,35.4,54037.0,34.7117,34.7706,34.7019,34.751,54037.0
2017-08-15 15:30:00,35.4,35.46,35.31,35.32,271440.0,34.751,34.8099,34.6626,34.6725,271440.0
2017-08-16 09:30:00,35.41,35.41,35.01,35.02,122780.0,34.7608,34.7608,34.3681,34.378,122780.0
2017-08-16 10:00:00,35.02,35.12,34.91,34.94,140046.0,34.378,34.4761,34.27,34.2994,140046.0
2017-08-16 10:30:00,34.94,35.14,34.92,34.92,246016.0,34.2994,34.4958,34.2798,34.2798,246016.0
2017-08-16 11:00:00,34.92,34.97,34.64,34.69,109331.0,34.2798,34.3289,34.0049,34.054,109331.0
2017-08-16 11:30:00,34.68,34.81,34.59,34.59,120630.0,34.0442,34.1718,33.9558,33.9558,120630.0
2017-08-16 12:00:00,34.6,34.7,34.46,34.48,116935.0,33.9657,34.0638,33.8282,33.8479,116935.0
2017-08-16 12:30:00,34.49,34.58,34.42,34.45,195933.0,33.8577,33.946,33.789,33.8184,195933.0
2017-08-16 13:00:00,34.45,34.46,34.24,34.3,142841.0,33.8184,33.8282,33.6123,33.6712,142841.0
2017-08-16 13:30:00,34.32,34.34,34.21,34.24,147676.0,33.6908,33.7104,33.5828,33.6123,147676.0
2017-08-16 14:00:00,34.23,34.35,34.06,34.12,183759.0,33.6024,33.7202,33.4356,33.4945,183759.0
2017-08-16 14:30:00,34.13,34.38,34.1,34.38,200040.0,33.5043,33.7497,33.4748,33.7497,200040.0
2017-08-16 15:00:00,34.37,34.38,34.26,34.33,130386.0,33.7399,33.7497,33.6319,33.7006,130386.0
2017-08-16 15:30:00,34.32,34.33,34.23,34.27,420810.0,33.6908,33.7006,33.6024,33.6417,420810.0
2017-08-17 09:30:00,34.23,34.4,34.09,34.22,48786.0,33.6024,33.7693,33.465,33.5926,48786.0
2017-08-17 10:00:00,34.25,34.3,34.1,34.1,90911.0,33.6221,33.6712,33.4748,33.4748,90911.0
2017-08-17 10:30:00,34.12,34.33,34.11,34.29,61921.0,33.4945,33.7006,33.4846,33.6613,61921.0
2017-08-17 11:00:00,34.3,34.47,34.3,34.39,75441.0,33.6712,33.838,33.6712,33.7595,75441.0
2017-08-17 11:30:00,34.37,34.4,34.27,34.31,32902.0,33.7399,33.7693,33.6417,33.681,32902.0
2017-08-17 12:00:00,34.31,34.37,34.19,34.21,37451.0,33.681,33.7399,33.5632,33.5828,37451.0
2017-08-17 12:30:00,34.21,34.22,34.13,34.16,44178.0,33.5828,33.5926,33.5043,33.5337,44178.0
2017-08-17 13:00:00,34.16,34.17,34.05,34.1,24005.0,33.5337,33.5435,33.4257,33.4748,24005.0
2017-08-17 13:30:00,34.1,34.24,34.1,34.19,71463.0,33.4748,33.6123,33.4748,33.5632,71463.0
2017-08-17 14:00:00,34.2,34.2,34.08,34.11,38295.0,33.573,33.573,33.4552,33.4846,38295.0
2017-08-17 14:30:00,34.13,34.2,34.1,34.13,48408.0,33.5043,33.573,33.4748,33.5043,48408.0
2017-08-17 15:00:00,34.14,34.14,33.92,33.96,105649.0,33.5141,33.5141,33.2981,33.3374,105649.0
2017-08-17 15:30:00,33.96,34.02,33.8,33.82,299897.0,33.3374,33.3963,33.1803,33.2,299897.0
2017-08-18 09:30:00,34.1,34.18,33.8,34.18,137849.0,33.4748,33.5534,33.1803,33.5534,137849.0
2017-08-18 10:00:00,34.18,34.32,34.11,34.11,59047.0,33.5534,33.6908,33.4846,33.4846,59047.0
2017-08-18 10:30:00,34.1,34.23,34.1,34.19,34882.0,33.4748,33.6024,33.4748,33.5632,34882.0
2017-08-18 11:00:00,34.19,34.29,34.16,34.23,48546.0,33.5632,33.6613,33.5337,33.6024,48546.0
2017-08-18 11:30:00,34.22,34.4,34.16,34.34,74199.0,33.5926,33.7693,33.5337,33.7104,74199.0
2017-08-18 12:00:00,34.35,34.38,34.26,34.27,32028.0,33.7202,33.7497,33.6319,33.6417,32028.0
2017-08-18 12:30:00,34.28,34.38,34.26,34.28,34967.0,33.6515,33.7497,33.6319,33.6515,34967.0
2017-08-18 13:00:00,34.3,34.32,34.21,34.22,22345.0,33.6712,33.6908,33.5828,33.5926,22345.0
2017-08-18 13:30:00,34.22,34.24,34.16,34.16,24560.0,33.5926,33.6123,33.5337,33.5337,24560.0
2017-08-18 14:00:00,34.15,34.23,34.13,34.21,25283.0,33.5239,33.6024,33.5043,33.5828,25283.0
2017-08-18 14:30:00,34.21,34.22,34.13,34.13,40848.0,33.5828,33.5926,33.5043,33.5043,40848.0
2017-08-18 15:00:00,34.12,34.19,34.11,34.15,73188.0,33.4945,33.5632,33.4846,33.5239,73188.0
2017-08-18 15:30:00,34.15,34.18,34.03,34.04,194650.0,33.5239,33.5534,33.4061,33.4159,194650.0
2017-08-21 09:30:00,34.07,34.09,33.7,33.7,57546.0,33.4454,33.465,33.0822,33.0822,57546.0
2017-08-21 10:00:00,33.7,33.79,33.62,33.75,57136.0,33.0822,33.1705,33.0036,33.1312,57136.0
2017-08-21 10:30:00,33.74,33.8,33.68,33.74,49271.0,33.1214,33.1803,33.0625,33.1214,49271.0
2017-08-21 11:00:00,33.75,33.75,33.6,33.61,128855.0,33.1312,33.1312,32.984,32.9938,128855.0
2017-08-21 11:30:00,33.61,33.75,33.61,33.71,38393.0,32.9938,33.1312,32.9938,33.092,38393.0
2017-08-21 12:00:00,33.71,33.8,33.66,33.8,43119.0,33.092,33.1803,33.0429,33.1803,43119.0
2017-08-21 12:30:00,33.8,33.88,33.8,33.87,34043.0,33.1803,33.2589,33.1803,33.249,34043.0
2017-08-21 13:00:00,33.87,33.89,33.81,33.85,39099.0,33.249,33.2687,33.1901,33.2294,39099.0
2017-08-21 13:30:00,33.85,33.85,33.65,33.66,46668.0,33.2294,33.2294,33.0331,33.0429,46668.0
2017-08-21 14:00:00,33.67,33.74,33.66,33.72,53953.0,33.0527,33.1214,33.0429,33.1018,53953.0
2017-08-21 14:30:00,33.73,33.74,33.67,33.69,61636.0,33.1116,33.1214,33.0527,33.0723,61636.0
2017-08-21 15:00:00,33.69,33.75,33.67,33.74,91711.0,33.0723,33.1312,33.0527,33.1214,91711.0
2017-08-21 15:30:00,33.75,33.78,33.71,33.77,296606.0,33.1312,33.1607,33.092,33.1509,296606.0
2017-08-22 09:30:00,33.85,33.95,33.68,33.71,53640.0,33.2294,33.3276,33.0625,33.092,53640.0
2017-08-22 10:00:00,33.72,33.95,33.72,33.86,62218.0,33.1018,33.3276,33.1018,33.2392,62218.0
2017-08-22 10:30:00,33.87,33.96,33.81,33.91,63385.0,33.249,33.3374,33.1901,33.2883,63385.0
2017-08-22 11:00:00,33.91,33.97,33.85,33.92,48480.0,33.2883,33.3472,33.2294,33.2981,48480.0
2017-08-22 11:30:00,33.93,34.09,33.92,34.02,53947.0,33.3079,33.465,33.2981,33.3963,53947.0
2017-08-22 12:00:00,34.02,34.16,34.01,34.11,32403.0,33.3963,33.5337,33.3865,33.4846,32403.0
2017-08-22 12:30:00,34.11,34.18,34.03,34.12,56428.0,33.4846,33.5534,33.4061,33.4945,56428.0
2017-08-22 13:00:00,34.12,34.2,34.12,34.2,30969.0,33.4945,33.573,33.4945,33.573,30969.0
2017-08-22 13:30:00,34.19,34.2,34.1,34.14,28380.0,33.5632,33.573,33.4748,33.5141,28380.0
2017-08-22 14:00:00,34.14,34.2,34.05,34.19,42946.0,33.5141,33.573,33.4257,33.5632,42946.0
2017-08-22 14:30:00,34.2,34.26,34.17,34.26,47197.0,33.573,33.6319,33.5435,33.6319,47197.0
2017-08-22 15:00:00,34.26,34.38,34.24,34.3,101622.0,33.6319,33.7497,33.6123,33.6712,101622.0
2017-08-22 15:30:00,34.3,34.34,34.24,34.3,139098.0,33.6712,33.7104,33.6123,33.6712,139098.0
2017-08-23 09:30:00,34.05,34.45,34.01,34.38,68746.0,33.4257,33.8184,33.3865,33.7497,68746.0
2017-08-23 10:00:00,34.39,34.47,34.3,34.44,39551.0,33.7595,33.838,33.6712,33.8086,39551.0
2017-08-23 10:30:00,34.44,34.51,34.38,34.45,29148.0,33.8086,33.8773,33.7497,33.8184,29148.0
2017-08-23 11:00:00,34.43,34.53,34.36,34.48,38291.0,33.7988,33.8969,33.7301,33.8479,38291.0
2017-08-23 11:30:00,34.48,34.54,34.44,34.51,24685.0,33.8479,33.9068,33.8086,33.8773,24685.0
2017-08-23 12:00:00,34.51,34.64,34.5,34.6,64272.0,33.8773,34.0049,33.8675,33.9657,64272.0
2017-08-23 12:30:00,34.61,34.62,34.49,34.51,38701.0,33.9755,33.9853,33.8577,33.8773,38701.0
2017-08-23 13:00:00,34.51,34.53,34.33,34.35,58141.0,33.8773,33.8969,33.7006,33.7202,58141.0
2017-08-23 13:30:00,34.36,34.39,34.3,34.39,52518.0,33.7301,33.7595,33.6712,33.7595,52518.0
2017-08-23 14:00:00,34.39,34.47,34.34,34.47,38200.0,33.7595,33.838,33.7104,33.838,38200.0
2017-08-23 14:30:00,34.47,34.56,34.43,34.54,37960.0,33.838,33.9264,33.7988,33.9068,37960.0
2017-08-23 15:00:00,34.54,34.55,34.47,34.49,47354.0,33.9068,33.9166,33.838,33.8577,47354.0
2017-08-23 15:30:00,34.48,34.55,34.42,34.42,131514.0,33.8479,33.9166,33.789,33.789,131514.0
2017-08-24 09:30:00,34.46,34.49,34.01,34.07,65038.0,33.8282,33.8577,33.3865,33.4454,65038.0
2017-08-24 10:00:00,34.07,34.17,33.98,34.15,96148.0,33.4454,33.5435,33.357,33.5239,96148.0
2017-08-24 10:30:00,34.17,34.24,34.04,34.1,64299.0,33.5435,33.6123,33.4159,33.4748,64299.0
2017-08-24 11:00:00,34.09,34.12,34.0,34.07,81434.0,33.465,33.4945,33.3767,33.4454,81434.0
2017-08-24 11:30:00,34.05,34.12,34.03,34.09,244669.0,33.4257,33.4945,33.4061,33.465,244669.0
2017-08-24 12:00:00,34.09,34.19,34.04,34.16,162087.0,33.465,33.5632,33.4159,33.5337,162087.0
2017-08-24 12:30:00,34.14,34.16,34.06,34.09,44331.0,33.5141,33.5337,33.4356,33.465,44331.0
2017-08-24 13:00:00,34.08,34.15,34.06,34.12,99552.0,33.4552,33.5239,33.4356,33.4945,99552.0
2017-08-24 13:30:00,34.12,34.13,34.03,34.04,38388.0,33.4945,33.5043,33.4061,33.4159,38388.0
2017-08-24 14:00:00,34.04,34.09,34.0,34.08,101343.0,33.4159,33.465,33.3767,33.4552,101343.0
2017-08-24 14:30:00,34.08,34.27,34.06,34.26,83754.0,33.4552,33.6417,33.4356,33.6319,83754.0
2017-08-24 15:00:00,34.27,34.37,34.16,34.35,141455.0,33.6417,33.7399,33.5337,33.7202,141455.0
2017-08-24 15:30:00,34.34,34.48,34.34,34.43,353148.0,33.7104,33.8479,33.7104,33.7988,353148.0
2017-08-25 09:30:00,34.6,34.79,34.54,34.64,87432.0,33.9657,34.1522,33.9068,34.0049,87432.0
2017-08-25 10:00:00,34.64,34.75,34.59,34.72,48189.0,34.0049,34.1129,33.9558,34.0835,48189.0
2017-08-25 10:30:00,34.74,34.74,34.54,34.63,19930.0,34.1031,34.1031,33.9068,33.9951,19930.0
2017-08-25 11:00:00,34.63,34.67,34.52,34.67,27273.0,33.9951,34.0344,33.8871,34.0344,27273.0
2017-08-25 11:30:00,34.67,34.68,34.58,34.65,24564.0,34.0344,34.0442,33.946,34.0147,24564.0
2017-08-25 12:00:00,34.66,34.75,34.65,34.74,21439.0,34.0246,34.1129,34.0147,34.1031,21439.0
2017-08-25 12:30:00,34.73,34.77,34.69,34.77,22521.0,34.0933,34.1325,34.054,34.1325,22521.0
2017-08-25 13:00:00,34.77,34.79,34.75,34.77,37593.0,34.1325,34.1522,34.1129,34.1325,37593.0
2017-08-25 13:30:00,34.77,34.83,34.76,34.83,72595.0,34.1325,34.1914,34.1227,34.1914,72595.0
2017-08-25 14:00:00,34.83,34.88,34.82,34.85,28133.0,34.1914,34.2405,34.1816,34.2111,28133.0
2017-08-25 14:30:00,34.85,34.88,34.8,34.82,41090.0,34.2111,34.2405,34.162,34.1816,41090.0
2017-08-25 15:00:00,34.82,34.83,34.67,34.68,78789.0,34.1816,34.1914,34.0344,34.0442,78789.0
2017-08-25 15:30:00,34.67,34.67,34.58,34.6,193235.0,34.0344,34.0344,33.946,33.9657,193235.0
2017-08-28 09:30:00,34.9,35.62,34.9,35.3,205570.0,34.2602,34.967,34.2602,34.6528,205570.0
2017-08-28 10:00:00,35.3,35.33,35.02,35.08,93019.0,34.6528,34.6823,34.378,34.4369,93019.0
2017-08-28 10:30:00,35.08,35.3,35.04,35.23,94491.0,34.4369,34.6528,34.3976,34.5841,94491.0
2017-08-28 11:00:00,35.23,35.31,35.14,35.28,114793.0,34.5841,34.6626,34.4958,34.6332,114793.0
2017-08-28 11:30:00,35.27,35.28,35.07,35.07,58280.0,34.6234,34.6332,34.427,34.427,58280.0
2017-08-28 12:00:00,35.06,35.11,34.97,34.97,25788.0,34.4172,34.4663,34.3289,34.3289,25788.0
2017-08-28 12:30:00,34.96,34.96,34.79,34.81,43127.0,34.3191,34.3191,34.1522,34.1718,43127.0
2017-08-28 13:00:00,34.81,34.85,34.74,34.75,48934.0,34.1718,34.2111,34.1031,34.1129,48934.0
2017-08-28 13:30:00,34.74,34.81,34.74,34.8,38219.0,34.1031,34.1718,34.1031,34.162,38219.0
2017-08-28 14:00:00,34.8,34.9,34.78,34.86,60268.0,34.162,34.2602,34.1424,34.2209,60268.0
2017-08-28 14:30:00,34.84,34.96,34.82,34.95,39454.0,34.2013,34.3191,34.1816,34.3092,39454.0
2017-08-28 15:00:00,34.95,34.99,34.84,34.98,140461.0,34.3092,34.3485,34.2013,34.3387,140461.0
2017-08-28 15:30:00,34.98,35.02,34.87,34.89,346834.0,34.3387,34.378,34.2307,34.2503,346834.0
2017-08-29 09:30:00,34.5,34.86,34.08,34.78,81771.0,33.8675,34.2209,33.4552,34.1424,81771.0
2017-08-29 10:00:00,34.77,34.88,34.68,34.85,83680.0,34.1325,34.2405,34.0442,34.2111,83680.0
2017-08-29 10:30:00,34.86,34.96,34.79,34.84,69938.0,34.2209,34.3191,34.1522,34.2013,69938.0
2017-08-29 11:00:00,34.83,34.87,34.75,34.77,73098.0,34.1914,34.2307,34.1129,34.1325,73098.0
2017-08-29 11:30:00,34.77,34.89,34.74,34.83,80352.0,34.1325,34.2503,34.1031,34.1914,80352.0
2017-08-29 12:00:00,34.83,35.09,34.82,35.06,53152.0,34.1914,34.4467,34.1816,34.4172,53152.0
2017-08-29 12:30:00,35.07,35.16,35.06,35.16,66785.0,34.427,34.5154,34.4172,34.5154,66785.0
2017-08-29 13:00:00,35.17,35.29,35.17,35.27,107148.0,34.5252,34.643,34.5252,34.6234,107148.0
2017-08-29 13:30:00,35.26,35.44,35.25,35.44,75195.0,34.6136,34.7903,34.6037,34.7903,75195.0
2017-08-29 14:00:00,35.43,35.45,35.24,35.27,84124.0,34.7804,34.8001,34.5939,34.6234,84124.0
2017-08-29 14:30:00,35.27,35.38,35.27,35.34,63426.0,34.6234,34.7314,34.6234,34.6921,63426.0
2017-08-29 15:00:00,35.35,35.36,35.21,35.22,79884.0,34.7019,34.7117,34.5645,34.5743,79884.0
2017-08-29 15:30:00,35.23,35.3,35.2,35.26,234223.0,34.5841,34.6528,34.5547,34.6136,234223.0
2017-08-30 09:30:00,35.14,35.25,34.71,35.23,258248.0,34.4958,34.6037,34.0736,34.5841,258248.0
2017-08-30 10:00:00,35.21,35.28,35.06,35.08,110406.0,34.5645,34.6332,34.4172,34.4369,110406.0
2017-08-30 10:30:00,35.08,35.34,35.08,35.3,98149.0,34.4369,34.6921,34.4369,34.6528,98149.0
2017-08-30 11:00:00,35.3,35.37,35.24,35.34,46612.0,34.6528,34.7215,34.5939,34.6921,46612.0
2017-08-30 11:30:00,35.37,35.65,35.35,35.59,71703.0,34.7215,34.9964,34.7019,34.9375,71703.0
2017-08-30 12:00:00,35.59,35.6,35.44,35.5,59677.0,34.9375,34.9473,34.7903,34.8492,59677.0
2017-08-30 12:30:00,35.5,35.6,35.47,35.56,87579.0,34.8492,34.9473,34.8197,34.9081,87579.0
2017-08-30 13:00:00,35.57,35.76,35.57,35.74,61875.0,34.9179,35.1044,34.9179,35.0848,61875.0
2017-08-30 13:30:00,35.74,35.74,35.48,35.49,99026.0,35.0848,35.0848,34.8295,34.8393,99026.0
2017-08-30 14:00:00,35.49,35.65,35.41,35.53,233584.0,34.8393,34.9964,34.7608,34.8786,233584.0
2017-08-30 14:30:00,35.52,35.55,35.46,35.49,98171.0,34.8688,34.8982,34.8099,34.8393,98171.0
2017-08-30 15:00:00,35.5,35.5,35.39,35.5,87270.0,34.8492,34.8492,34.7412,34.8492,87270.0
2017-08-30 15:30:00,35.49,35.54,35.37,35.38,412523.0,34.8393,34.8884,34.7215,34.7314,412523.0
2017-08-31 09:30:00,35.45,35.75,35.45,35.52,53701.0,34.8001,35.0946,34.8001,34.8688,53701.0
2017-08-31 10:00:00,35.52,35.68,35.47,35.56,82502.0,34.8688,35.0259,34.8197,34.9081,82502.0
2017-08-31 10:30:00,35.58,35.75,35.52,35.72,34867.0,34.9277,35.0946,34.8688,35.0651,34867.0
2017-08-31 11:00:00,35.72,35.72,35.59,35.68,40162.0,35.0651,35.0651,34.9375,35.0259,40162.0
2017-08-31 11:30:00,35.7,35.78,35.64,35.72,79794.0,35.0455,35.124,34.9866,35.0651,79794.0
2017-08-31 12:00:00,35.72,35.82,35.7,35.81,48381.0,35.0651,35.1633,35.0455,35.1535,48381.0
2017-08-31 12:30:00,35.81,35.84,35.78,35.8,36172.0,35.1535,35.1829,35.124,35.1437,36172.0
2017-08-31 13:00:00,35.8,35.85,35.77,35.8,83760.0,35.1437,35.1927,35.1142,35.1437,83760.0
2017-08-31 13:30:00,35.8,35.83,35.79,35.81,34825.0,35.1437,35.1731,35.1338,35.1535,34825.0
2017-08-31 14:00:00,35.81,35.91,35.8,35.9,30219.0,35.1535,35.2516,35.1437,35.2418,30219.0
2017-08-31 14:30:00,35.9,35.95,35.85,35.91,68530.0,35.2418,35.2909,35.1927,35.2516,68530.0
2017-08-31 15:00:00,35.91,36.07,35.9,36.02,173505.0,35.2516,35.4087,35.2418,35.3596,173505.0
2017-08-31 15:30:00,36.02,36.05,35.91,35.93,455910.0,35.3596,35.3891,35.2516,35.2713,455910.0
2017-09-01 09:30:00,36.09,36.09,35.78,35.79,76472.0,35.4283,35.4283,35.124,35.1338,76472.0
2017-09-01 10:00:00,35.81,36.08,35.78,36.06,70799.0,35.1535,35.4185,35.124,35.3989,70799.0
2017-09-01 10:30:00,36.06,36.25,36.06,36.25,82919.0,35.3989,35.5854,35.3989,35.5854,82919.0
2017-09-01 11:00:00,36.25,36.26,35.95,36.06,68348.0,35.5854,35.5952,35.2909,35.3989,68348.0
2017-09-01 11:30:00,36.07,36.11,36.01,36.09,42271.0,35.4087,35.448,35.3498,35.4283,42271.0
2017-09-01 12:00:00,36.09,36.09,36.0,36.0,28852.0,35.4283,35.4283,35.34,35.34,28852.0
2017-09-01 12:30:00,36.01,36.09,35.99,36.07,38481.0,35.3498,35.4283,35.3302,35.4087,38481.0
2017-09-01 13:00:00,36.07,36.2,36.07,36.17,35759.0,35.4087,35.5363,35.4087,35.5069,35759.0
2017-09-01 13:30:00,36.17,36.22,36.12,36.14,24496.0,35.5069,35.556,35.4578,35.4774,24496.0
2017-09-01 14:00:00,36.13,36.16,36.07,36.15,39249.0,35.4676,35.4971,35.4087,35.4872,39249.0
2017-09-01 14:30:00,36.15,36.18,36.09,36.12,36179.0,35.4872,35.5167,35.4283,35.4578,36179.0
2017-09-01 15:00:00,36.12,36.16,36.1,36.1,50392.0,35.4578,35.4971,35.4382,35.4382,50392.0
2017-09-01 15:30:00,36.11,36.14,36.02,36.03,198363.0,35.448,35.4774,35.3596,35.3694,198363.0
2017-09-05 09:30:00,35.96,36.08,35.83,35.9,51024.0,35.3007,35.4185,35.1731,35.2418,51024.0
2017-09-05 10:00:00,35.93,35.99,35.71,35.83,127445.0,35.2713,35.3302,35.0553,35.1731,127445.0
2017-09-05 10:30:00,35.82,35.9,35.77,35.87,27801.0,35.1633,35.2418,35.1142,35.2124,27801.0
2017-09-05 11:00:00,35.9,35.99,35.82,35.94,28929.0,35.2418,35.3302,35.1633,35.2811,28929.0
2017-09-05 11:30:00,35.96,36.0,35.91,35.95,24973.0,35.3007,35.34,35.2516,35.2909,24973.0
2017-09-05 12:00:00,35.93,35.93,35.65,35.82,113719.0,35.2713,35.2713,34.9964,35.1633,113719.0
2017-09-05 12:30:00,35.8,35.89,35.78,35.89,112798.0,35.1437,35.232,35.124,35.232,112798.0
2017-09-05 13:00:00,35.87,35.88,35.79,35.86,69448.0,35.2124,35.2222,35.1338,35.2026,69448.0
2017-09-05 13:30:00,35.85,35.91,35.79,35.91,40812.0,35.1927,35.2516,35.1338,35.2516,40812.0
2017-09-05 14:00:00,35.9,35.94,35.82,35.89,49990.0,35.2418,35.2811,35.1633,35.232,49990.0
2017-09-05 14:30:00,35.9,35.94,35.83,35.88,51301.0,35.2418,35.2811,35.1731,35.2222,51301.0
2017-09-05 15:00:00,35.87,35.89,35.79,35.85,67371.0,35.2124,35.232,35.1338,35.1927,67371.0
2017-09-05 15:30:00,35.84,35.89,35.74,35.78,221633.0,35.1829,35.232,35.0848,35.124,221633.0
2017-09-06 09:30:00,36.03,36.12,35.91,35.92,53600.0,35.3694,35.4578,35.2516,35.2615,53600.0
2017-09-06 10:00:00,35.94,35.99,35.9,35.93,54996.0,35.2811,35.3302,35.2418,35.2713,54996.0
2017-09-06 10:30:00,35.93,35.95,35.85,35.88,30454.0,35.2713,35.2909,35.1927,35.2222,30454.0
2017-09-06 11:00:00,35.88,35.89,35.8,35.83,27855.0,35.2222,35.232,35.1437,35.1731,27855.0
2017-09-06 11:30:00,35.82,35.84,35.58,35.64,43236.0,35.1633,35.1829,34.9277,34.9866,43236.0
2017-09-06 12:00:00,35.64,35.77,35.62,35.66,74990.0,34.9866,35.1142,34.967,35.0062,74990.0
2017-09-06 12:30:00,35.67,35.79,35.67,35.77,26757.0,35.016,35.1338,35.016,35.1142,26757.0
2017-09-06 13:00:00,35.76,35.9,35.76,35.78,29628.0,35.1044,35.2418,35.1044,35.124,29628.0
2017-09-06 13:30:00,35.77,35.78,35.66,35.66,45362.0,35.1142,35.124,35.0062,35.0062,45362.0
2017-09-06 14:00:00,35.66,35.83,35.66,35.72,56042.0,35.0062,35.1731,35.0062,35.0651,56042.0
2017-09-06 14:30:00,35.73,35.74,35.65,35.66,115940.0,35.0749,35.0848,34.9964,35.0062,115940.0
2017-09-06 15:00:00,35.66,35.78,35.63,35.74,158832.0,35.0062,35.124,34.9768,35.0848,158832.0
2017-09-06 15:30:00,35.74,35.75,35.53,35.57,335693.0,35.0848,35.0946,34.8786,34.9179,335693.0
2017-09-07 09:30:00,35.6,35.66,35.45,35.53,64148.0,34.9473,35.0062,34.8001,34.8786,64148.0
2017-09-07 10:00:00,35.5,35.5,35.36,35.36,82451.0,34.8492,34.8492,34.7117,34.7117,82451.0
2017-09-07 10:30:00,35.36,35.67,35.34,35.67,43427.0,34.7117,35.016,34.6921,35.016,43427.0
2017-09-07 11:00:00,35.67,35.75,35.48,35.51,39465.0,35.016,35.0946,34.8295,34.859,39465.0
2017-09-07 11:30:00,35.5,35.63,35.43,35.6,30489.0,34.8492,34.9768,34.7804,34.9473,30489.0
2017-09-07 12:00:00,35.61,35.65,35.56,35.57,24168.0,34.9571,34.9964,34.9081,34.9179,24168.0
2017-09-07 12:30:00,35.58,35.58,35.44,35.46,51091.0,34.9277,34.9277,34.7903,34.8099,51091.0
2017-09-07 13:00:00,35.45,35.47,35.36,35.37,31286.0,34.8001,34.8197,34.7117,34.7215,31286.0
2017-09-07 13:30:00,35.38,35.4,35.34,35.4,30216.0,34.7314,34.751,34.6921,34.751,30216.0
2017-09-07 14:00:00,35.39,35.56,35.38,35.52,49145.0,34.7412,34.9081,34.7314,34.8688,49145.0
2017-09-07 14:30:00,35.51,35.61,35.51,35.59,37540.0,34.859,34.9571,34.859,34.9375,37540.0
2017-09-07 15:00:00,35.59,35.61,35.53,35.54,56190.0,34.9375,34.9571,34.8786,34.8884,56190.0
2017-09-07 15:30:00,35.54,35.56,35.47,35.5,219514.0,34.8884,34.9081,34.8197,34.8492,219514.0
2017-09-08 09:30:00,35.44,35.62,35.42,35.55,58425.0,34.7903,34.967,34.7706,34.8982,58425.0
2017-09-08 10:00:00,35.58,35.68,35.54,35.62,36898.0,34.9277,35.0259,34.8884,34.967,36898.0
2017-09-08 10:30:00,35.62,35.69,35.55,35.65,366773.0,34.967,35.0357,34.8982,34.9964,366773.0
2017-09-08 11:00:00,35.65,35.83,35.62,35.65,144932.0,34.9964,35.1731,34.967,34.9964,144932.0
2017-09-08 11:30:00,35.66,35.7,35.58,35.58,150793.0,35.0062,35.0455,34.9277,34.9277,150793.0
2017-09-08 12:00:00,35.57,35.74,35.57,35.73,192501.0,34.9179,35.0848,34.9179,35.0749,192501.0
2017-09-08 12:30:00,35.72,36.03,35.72,35.99,117115.0,35.0651,35.3694,35.0651,35.3302,117115.0
2017-09-08 13:00:00,36.01,36.01,35.79,35.91,105932.0,35.3498,35.3498,35.1338,35.2516,105932.0
2017-09-08 13:30:00,35.91,36.19,35.8,36.18,100197.0,35.2516,35.5265,35.1437,35.5167,100197.0
2017-09-08 14:00:00,36.18,36.32,36.17,36.19,111669.0,35.5167,35.6541,35.5069,35.5265,111669.0
2017-09-08 14:30:00,36.19,36.24,36.04,36.08,78223.0,35.5265,35.5756,35.3793,35.4185,78223.0
2017-09-08 15:00:00,36.07,36.14,36.01,36.04,143613.0,35.4087,35.4774,35.3498,35.3793,143613.0
2017-09-08 15:30:00,36.03,36.15,36.01,36.12,217724.0,35.3694,35.4872,35.3498,35.4578,217724.0
2017-09-11 09:30:00,36.38,36.8,36.35,36.65,337757.0,35.713,36.1253,35.6836,35.9781,337757.0
2017-09-11 10:00:00,36.65,36.65,36.25,36.27,237472.0,35.9781,35.9781,35.5854,35.605,237472.0
2017-09-11 10:30:00,36.28,36.33,36.02,36.18,98495.0,35.6149,35.6639,35.3596,35.5167,98495.0
2017-09-11 11:00:00,36.18,36.35,36.17,36.32,62389.0,35.5167,35.6836,35.5069,35.6541,62389.0
2017-09-11 11:30:00,36.33,36.39,36.26,36.26,34133.0,35.6639,35.7228,35.5952,35.5952,34133.0
2017-09-11 12:00:00,36.26,36.36,36.23,36.36,28297.0,35.5952,35.6934,35.5658,35.6934,28297.0
2017-09-11 12:30:00,36.36,36.39,36.33,36.34,26621.0,35.6934,35.7228,35.6639,35.6738,26621.0
2017-09-11 13:00:00,36.35,36.42,36.33,36.4,61329.0,35.6836,35.7523,35.6639,35.7327,61329.0
2017-09-11 13:30:00,36.4,36.4,36.23,36.24,33171.0,35.7327,35.7327,35.5658,35.5756,33171.0
2017-09-11 14:00:00,36.26,36.27,36.19,36.24,55968.0,35.5952,35.605,35.5265,35.5756,55968.0
2017-09-11 14:30:00,36.25,36.29,36.14,36.14,56326.0,35.5854,35.6247,35.4774,35.4774,56326.0
2017-09-11 15:00:00,36.14,36.21,36.12,36.16,70876.0,35.4774,35.5461,35.4578,35.4971,70876.0
2017-09-11 15:30:00,36.17,36.24,36.06,36.18,430959.0,35.5069,35.5756,35.3989,35.5167,430959.0
2017-09-12 09:30:00,36.26,36.76,36.26,36.76,138942.0,35.5952,36.0861,35.5952,36.0861,138942.0
2017-09-12 10:00:00,36.75,36.82,36.56,36.62,72283.0,36.0762,36.145,35.8897,35.9486,72283.0
2017-09-12 10:30:00,36.61,36.85,36.61,36.82,92149.0,35.9388,36.1744,35.9388,36.145,92149.0
2017-09-12 11:00:00,36.84,36.84,36.7,36.72,62729.0,36.1646,36.1646,36.0272,36.0468,62729.0
2017-09-12 11:30:00,36.72,36.86,36.67,36.82,73848.0,36.0468,36.1842,35.9977,36.145,73848.0
2017-09-12 12:00:00,36.83,36.91,36.78,36.85,75609.0,36.1548,36.2333,36.1057,36.1744,75609.0
2017-09-12 12:30:00,36.85,36.91,36.81,36.84,51330.0,36.1744,36.2333,36.1351,36.1646,51330.0
2017-09-12 13:00:00,36.84,36.88,36.63,36.64,73742.0,36.1646,36.2039,35.9584,35.9683,73742.0
2017-09-12 13:30:00,36.64,36.74,36.6,36.61,55963.0,35.9683,36.0664,35.929,35.9388,55963.0
2017-09-12 14:00:00,36.61,36.61,36.53,36.58,67314.0,35.9388,35.9388,35.8603,35.9094,67314.0
2017-09-12 14:30:00,36.59,36.75,36.59,36.67,65582.0,35.9192,36.0762,35.9192,35.9977,65582.0
2017-09-12 15:00:00,36.67,36.68,36.53,36.55,101330.0,35.9977,36.0075,35.8603,35.8799,101330.0
2017-09-12 15:30:00,36.55,36.6,36.47,36.54,295323.0,35.8799,35.929,35.8014,35.8701,295323.0
2017-09-13 09:30:00,36.48,36.67,36.23,36.24,124662.0,35.8112,35.9977,35.5658,35.5756,124662.0
2017-09-13 10:00:00,36.28,36.36,36.19,36.25,52797.0,35.6149,35.6934,35.5265,35.5854,52797.0
2017-09-13 10:30:00,36.25,36.28,36.12,36.14,69882.0,35.5854,35.6149,35.4578,35.4774,69882.0
2017-09-13 11:00:00,36.14,36.16,36.0,36.07,151250.0,35.4774,35.4971,35.34,35.4087,151250.0
2017-09-13 11:30:00,36.07,36.21,36.03,36.04,169153.0,35.4087,35.5461,35.3694,35.3793,169153.0
2017-09-13 12:00:00,36.05,36.16,36.0,36.1,90355.0,35.3891,35.4971,35.34,35.4382,90355.0
2017-09-13 12:30:00,36.11,36.12,36.07,36.11,65424.0,35.448,35.4578,35.4087,35.448,65424.0
2017-09-13 13:00:00,36.11,36.12,36.03,36.09,62709.0,35.448,35.4578,35.3694,35.4283,62709.0
2017-09-13 13:30:00,36.09,36.24,36.08,36.14,171795.0,35.4283,35.5756,35.4185,35.4774,171795.0
2017-09-13 14:00:00,36.14,36.39,36.14,36.38,102942.0,35.4774,35.7228,35.4774,35.713,102942.0
2017-09-13 14:30:00,36.37,36.38,36.3,36.33,68700.0,35.7032,35.713,35.6345,35.6639,68700.0
2017-09-13 15:00:00,36.33,36.33,36.14,36.16,99827.0,35.6639,35.6639,35.4774,35.4971,99827.0
2017-09-13 15:30:00,36.16,36.3,36.16,36.25,261818.0,35.4971,35.6345,35.4971,35.5854,261818.0
2017-09-14 09:30:00,36.25,36.4,36.15,36.33,36664.0,35.5854,35.7327,35.4872,35.6639,36664.0
2017-09-14 10:00:00,36.33,36.37,36.21,36.32,52922.0,35.6639,35.7032,35.5461,35.6541,52922.0
2017-09-14 10:30:00,36.31,36.4,36.24,36.35,46072.0,35.6443,35.7327,35.5756,35.6836,46072.0
2017-09-14 11:00:00,36.35,36.4,36.18,36.23,51544.0,35.6836,35.7327,35.5167,35.5658,51544.0
2017-09-14 11:30:00,36.22,36.38,36.2,36.37,50237.0,35.556,35.713,35.5363,35.7032,50237.0
2017-09-14 12:00:00,36.38,36.46,36.34,36.38,44947.0,35.713,35.7916,35.6738,35.713,44947.0
2017-09-14 12:30:00,36.38,36.51,36.36,36.49,37615.0,35.713,35.8406,35.6934,35.821,37615.0
2017-09-14 13:00:00,36.49,36.5,36.35,36.37,51194.0,35.821,35.8308,35.6836,35.7032,51194.0
2017-09-14 13:30:00,36.36,36.42,36.34,36.37,41175.0,35.6934,35.7523,35.6738,35.7032,41175.0
2017-09-14 14:00:00,36.36,36.42,36.34,36.4,41817.0,35.6934,35.7523,35.6738,35.7327,41817.0
2017-09-14 14:30:00,36.4,36.45,36.37,36.45,59707.0,35.7327,35.7817,35.7032,35.7817,59707.0
2017-09-14 15:00:00,36.45,36.46,36.32,36.34,82494.0,35.7817,35.7916,35.6541,35.6738,82494.0
2017-09-14 15:30:00,36.34,36.48,36.33,36.47,232389.0,35.6738,35.8112,35.6639,35.8014,232389.0
2017-09-15 09:30:00,36.38,36.52,36.16,36.16,205768.0,35.713,35.8505,35.4971,35.4971,205768.0
2017-09-15 10:00:00,36.16,36.32,36.16,36.25,63619.0,35.4971,35.6541,35.4971,35.5854,63619.0
2017-09-15 10:30:00,36.25,36.27,36.01,36.09,71285.0,35.5854,35.605,35.3498,35.4283,71285.0
2017-09-15 11:00:00,36.08,36.14,36.05,36.09,49402.0,35.4185,35.4774,35.3891,35.4283,49402.0
2017-09-15 11:30:00,36.09,36.18,36.08,36.14,39560.0,35.4283,35.5167,35.4185,35.4774,39560.0
2017-09-15 12:00:00,36.15,36.17,36.14,36.15,31693.0,35.4872,35.5069,35.4774,35.4872,31693.0
2017-09-15 12:30:00,36.15,36.2,36.14,36.16,31336.0,35.4872,35.5363,35.4774,35.4971,31336.0
2017-09-15 13:00:00,36.16,36.31,36.16,36.3,40120.0,35.4971,35.6443,35.4971,35.6345,40120.0
2017-09-15 13:30:00,36.3,36.34,36.25,36.28,47693.0,35.6345,35.6738,35.5854,35.6149,47693.0
2017-09-15 14:00:00,36.28,36.32,36.25,36.31,50204.0,35.6149,35.6541,35.5854,35.6443,50204.0
2017-09-15 14:30:00,36.31,36.37,36.29,36.37,37613.0,35.6443,35.7032,35.6247,35.7032,37613.0
2017-09-15 15:00:00,36.37,36.44,36.36,36.42,67141.0,35.7032,35.7719,35.6934,35.7523,67141.0
2017-09-15 15:30:00,36.41,36.44,36.23,36.31,329294.0,35.7425,35.7719,35.5658,35.6443,329294.0
2017-09-18 09:30:00,36.38,36.78,36.32,36.61,59944.0,35.713,36.1057,35.6541,35.9388,59944.0
2017-09-18 10:00:00,36.58,36.68,36.47,36.48,43634.0,35.9094,36.0075,35.8014,35.8112,43634.0
2017-09-18 10:30:00,36.49,36.51,36.33,36.35,59003.0,35.821,35.8406,35.6639,35.6836,59003.0
2017-09-18 11:00:00,36.35,36.38,36.34,36.35,36117.0,35.6836,35.713,35.6738,35.6836,36117.0
2017-09-18 11:30:00,36.35,36.37,36.32,36.33,52133.0,35.6836,35.7032,35.6541,35.6639,52133.0
2017-09-18 12:00:00,36.34,36.36,36.31,36.34,32987.0,35.6738,35.6934,35.6443,35.6738,32987.0
2017-09-18 12:30:00,36.34,36.34,36.27,36.34,44188.0,35.6738,35.6738,35.605,35.6738,44188.0
2017-09-18 13:00:00,36.34,36.44,36.33,36.43,24821.0,35.6738,35.7719,35.6639,35.7621,24821.0
2017-09-18 13:30:00,36.43,36.54,36.41,36.52,23297.0,35.7621,35.8701,35.7425,35.8505,23297.0
2017-09-18 14:00:00,36.52,36.52,36.41,36.46,34188.0,35.8505,35.8505,35.7425,35.7916,34188.0
2017-09-18 14:30:00,36.45,36.46,36.34,36.37,41954.0,35.7817,35.7916,35.6738,35.7032,41954.0
2017-09-18 15:00:00,36.38,36.42,36.35,36.39,33804.0,35.713,35.7523,35.6836,35.7228,33804.0
2017-09-18 15:30:00,36.4,36.42,36.3,36.35,162526.0,35.7327,35.7523,35.6345,35.6836,162526.0
2017-09-19 09:30:00,36.42,36.63,36.31,36.63,43272.0,35.7523,35.9584,35.6443,35.9584,43272.0
2017-09-19 10:00:00,36.63,36.66,36.55,36.55,48614.0,35.9584,35.9879,35.8799,35.8799,48614.0
2017-09-19 10:30:00,36.56,36.64,36.5,36.53,31234.0,35.8897,35.9683,35.8308,35.8603,31234.0
2017-09-19 11:00:00,36.52,36.59,36.51,36.59,27163.0,35.8505,35.9192,35.8406,35.9192,27163.0
2017-09-19 11:30:00,36.58,36.63,36.57,36.61,23150.0,35.9094,35.9584,35.8995,35.9388,23150.0
2017-09-19 12:00:00,36.61,36.73,36.61,36.72,50453.0,35.9388,36.0566,35.9388,36.0468,50453.0
2017-09-19 12:30:00,36.73,36.75,36.7,36.72,20688.0,36.0566,36.0762,36.0272,36.0468,20688.0
2017-09-19 13:00:00,36.72,36.76,36.71,36.71,20948.0,36.0468,36.0861,36.037,36.037,20948.0
2017-09-19 13:30:00,36.72,36.76,36.71,36.73,27834.0,36.0468,36.0861,36.037,36.0566,27834.0
2017-09-19 14:00:00,36.74,36.76,36.69,36.7,23003.0,36.0664,36.0861,36.0173,36.0272,23003.0
2017-09-19 14:30:00,36.69,36.72,36.64,36.67,28348.0,36.0173,36.0468,35.9683,35.9977,28348.0
2017-09-19 15:00:00,36.67,36.71,36.63,36.71,65494.0,35.9977,36.037,35.9584,36.037,65494.0
2017-09-19 15:30:00,36.72,36.81,36.68,36.77,230570.0,36.0468,36.1351,36.0075,36.0959,230570.0
2017-09-20 09:30:00,36.9,36.94,36.75,36.8,35965.0,36.2235,36.2628,36.0762,36.1253,35965.0
2017-09-20 10:00:00,36.83,36.89,36.68,36.82,39043.0,36.1548,36.2137,36.0075,36.145,39043.0
2017-09-20 10:30:00,36.81,36.93,36.79,36.92,26826.0,36.1351,36.2529,36.1155,36.2431,26826.0
2017-09-20 11:00:00,36.93,37.12,36.89,36.91,47904.0,36.2529,36.4395,36.2137,36.2333,47904.0
2017-09-20 11:30:00,36.91,36.99,36.9,36.94,12268.0,36.2333,36.3118,36.2235,36.2628,12268.0
2017-09-20 12:00:00,36.95,37.05,36.92,36.92,25551.0,36.2726,36.3707,36.2431,36.2431,25551.0
2017-09-20 12:30:00,36.95,37.05,36.92,37.03,25326.0,36.2726,36.3707,36.2431,36.3511,25326.0
2017-09-20 13:00:00,37.03,37.06,37.02,37.04,18668.0,36.3511,36.3806,36.3413,36.3609,18668.0
2017-09-20 13:30:00,37.04,37.05,37.01,37.03,18277.0,36.3609,36.3707,36.3315,36.3511,18277.0
2017-09-20 14:00:00,37.03,37.06,36.92,36.95,42183.0,36.3511,36.3806,36.2431,36.2726,42183.0
2017-09-20 14:30:00,36.95,36.97,36.86,36.91,30768.0,36.2726,36.2922,36.1842,36.2333,30768.0
2017-09-20 15:00:00,36.9,36.97,36.86,36.97,50127.0,36.2235,36.2922,36.1842,36.2922,50127.0
2017-09-20 15:30:00,36.96,36.99,36.91,36.98,211321.0,36.2824,36.3118,36.2333,36.302,211321.0
2017-09-21 09:30:00,36.94,37.2,36.94,37.17,59279.0,36.2628,36.518,36.2628,36.4885,59279.0
2017-09-21 10:00:00,37.17,37.3,37.16,37.3,32559.0,36.4885,36.6162,36.4787,36.6162,32559.0
2017-09-21 10:30:00,37.29,37.37,37.18,37.25,38338.0,36.6063,36.6849,36.4984,36.5671,38338.0
2017-09-21 11:00:00,37.26,37.27,37.12,37.14,44673.0,36.5769,36.5867,36.4395,36.4591,44673.0
2017-09-21 11:30:00,37.14,37.23,37.13,37.19,28930.0,36.4591,36.5474,36.4493,36.5082,28930.0
2017-09-21 12:00:00,37.18,37.18,37.12,37.13,29535.0,36.4984,36.4984,36.4395,36.4493,29535.0
2017-09-21 12:30:00,37.12,37.16,37.11,37.15,16706.0,36.4395,36.4787,36.4296,36.4689,16706.0
2017-09-21 13:00:00,37.14,37.15,37.11,37.14,18625.0,36.4591,36.4689,36.4296,36.4591,18625.0
2017-09-21 13:30:00,37.15,37.21,37.14,37.21,21277.0,36.4689,36.5278,36.4591,36.5278,21277.0
2017-09-21 14:00:00,37.22,37.24,37.14,37.18,41285.0,36.5376,36.5573,36.4591,36.4984,41285.0
2017-09-21 14:30:00,37.18,37.19,36.96,37.05,49795.0,36.4984,36.5082,36.2824,36.3707,49795.0
2017-09-21 15:00:00,37.06,37.08,36.98,37.07,59159.0,36.3806,36.4002,36.302,36.3904,59159.0
2017-09-21 15:30:00,37.06,37.1,37.02,37.08,278534.0,36.3806,36.4198,36.3413,36.4002,278534.0
2017-09-22 09:30:00,37.03,37.09,36.8,36.95,58834.0,36.3511,36.41,36.1253,36.2726,58834.0
2017-09-22 10:00:00,36.93,36.95,36.8,36.87,42284.0,36.2529,36.2726,36.1253,36.194,42284.0
2017-09-22 10:30:00,36.86,37.04,36.85,37.0,78016.0,36.1842,36.3609,36.1744,36.3217,78016.0
2017-09-22 11:00:00,37.0,37.05,36.95,36.98,62214.0,36.3217,36.3707,36.2726,36.302,62214.0
2017-09-22 11:30:00,36.98,37.0,36.89,36.97,34811.0,36.302,36.3217,36.2137,36.2922,34811.0
2017-09-22 12:00:00,36.97,37.07,36.96,37.01,48139.0,36.2922,36.3904,36.2824,36.3315,48139.0
2017-09-22 12:30:00,37.0,37.07,36.93,36.99,74180.0,36.3217,36.3904,36.2529,36.3118,74180.0
2017-09-22 13:00:00,36.99,37.04,36.95,37.04,39084.0,36.3118,36.3609,36.2726,36.3609,39084.0
2017-09-22 13:30:00,37.04,37.11,37.0,37.09,70930.0,36.3609,36.4296,36.3217,36.41,70930.0
2017-09-22 14:00:00,37.09,37.14,37.0,37.01,54661.0,36.41,36.4591,36.3217,36.3315,54661.0
2017-09-22 14:30:00,37.02,37.13,37.01,37.08,66221.0,36.3413,36.4493,36.3315,36.4002,66221.0
2017-09-22 15:00:00,37.08,37.19,37.07,37.16,50809.0,36.4002,36.5082,36.3904,36.4787,50809.0
2017-09-22 15:30:00,37.16,37.16,37.11,37.11,131846.0,36.4787,36.4787,36.4296,36.4296,131846.0
2017-09-25 09:30:00,37.11,37.25,37.03,37.16,54252.0,36.4296,36.5671,36.3511,36.4787,54252.0
2017-09-25 10:00:00,37.17,37.56,37.13,37.41,63084.0,36.4885,36.8714,36.4493,36.7241,63084.0
2017-09-25 10:30:00,37.41,37.44,37.17,37.19,19482.0,36.7241,36.7536,36.4885,36.5082,19482.0
2017-09-25 11:00:00,37.19,37.22,37.03,37.22,21789.0,36.5082,36.5376,36.3511,36.5376,21789.0
2017-09-25 11:30:00,37.22,37.29,37.16,37.19,36750.0,36.5376,36.6063,36.4787,36.5082,36750.0
2017-09-25 12:00:00,37.2,37.23,37.12,37.18,25109.0,36.518,36.5474,36.4395,36.4984,25109.0
2017-09-25 12:30:00,37.18,37.29,37.15,37.26,17802.0,36.4984,36.6063,36.4689,36.5769,17802.0
2017-09-25 13:00:00,37.27,37.37,37.26,37.35,21248.0,36.5867,36.6849,36.5769,36.6652,21248.0
2017-09-25 13:30:00,37.34,37.34,37.26,37.34,26242.0,36.6554,36.6554,36.5769,36.6554,26242.0
2017-09-25 14:00:00,37.35,37.39,37.34,37.36,30699.0,36.6652,36.7045,36.6554,36.6751,30699.0
2017-09-25 14:30:00,37.36,37.36,37.24,37.26,29016.0,36.6751,36.6751,36.5573,36.5769,29016.0
2017-09-25 15:00:00,37.27,37.34,37.21,37.32,51095.0,36.5867,36.6554,36.5278,36.6358,51095.0
2017-09-25 15:30:00,37.32,37.36,37.28,37.32,162008.0,36.6358,36.6751,36.5965,36.6358,162008.0
2017-09-26 09:30:00,37.36,37.39,37.26,37.35,28764.0,36.6751,36.7045,36.5769,36.6652,28764.0
2017-09-26 10:00:00,37.38,37.45,37.28,37.36,36275.0,36.6947,36.7634,36.5965,36.6751,36275.0
2017-09-26 10:30:00,37.36,37.37,37.21,37.24,54703.0,36.6751,36.6849,36.5278,36.5573,54703.0
2017-09-26 11:00:00,37.25,37.4,37.18,37.22,65077.0,36.5671,36.7143,36.4984,36.5376,65077.0
2017-09-26 11:30:00,37.23,37.43,37.23,37.41,40466.0,36.5474,36.7438,36.5474,36.7241,40466.0
2017-09-26 12:00:00,37.42,37.6,37.41,37.57,47363.0,36.734,36.9107,36.7241,36.8812,47363.0
2017-09-26 12:30:00,37.59,37.6,37.47,37.51,54292.0,36.9008,36.9107,36.783,36.8223,54292.0
2017-09-26 13:00:00,37.51,37.57,37.49,37.54,20830.0,36.8223,36.8812,36.8027,36.8518,20830.0
2017-09-26 13:30:00,37.55,37.64,37.54,37.61,27068.0,36.8616,36.9499,36.8518,36.9205,27068.0
2017-09-26 14:00:00,37.62,37.66,37.52,37.55,41672.0,36.9303,36.9696,36.8321,36.8616,41672.0
2017-09-26 14:30:00,37.56,37.58,37.51,37.51,31732.0,36.8714,36.891,36.8223,36.8223,31732.0
2017-09-26 15:00:00,37.52,37.56,37.51,37.55,54833.0,36.8321,36.8714,36.8223,36.8616,54833.0
2017-09-26 15:30:00,37.55,37.55,37.49,37.53,237211.0,36.8616,36.8616,36.8027,36.8419,237211.0
2017-09-27 09:30:00,37.62,37.64,37.36,37.48,47463.0,36.9303,36.9499,36.6751,36.7929,47463.0
2017-09-27 10:00:00,37.46,37.61,37.46,37.58,19387.0,36.7732,36.9205,36.7732,36.891,19387.0
2017-09-27 10:30:00,37.57,37.6,37.38,37.51,36805.0,36.8812,36.9107,36.6947,36.8223,36805.0
2017-09-27 11:00:00,37.52,37.66,37.48,37.57,30649.0,36.8321,36.9696,36.7929,36.8812,30649.0
2017-09-27 11:30:00,37.55,37.63,37.48,37.63,21471.0,36.8616,36.9401,36.7929,36.9401,21471.0
2017-09-27 12:00:00,37.62,37.64,37.56,37.61,27342.0,36.9303,36.9499,36.8714,36.9205,27342.0
2017-09-27 12:30:00,37.61,37.66,37.55,37.65,24918.0,36.9205,36.9696,36.8616,36.9597,24918.0
2017-09-27 13:00:00,37.66,37.73,37.62,37.67,15412.0,36.9696,37.0383,36.9303,36.9794,15412.0
2017-09-27 13:30:00,37.69,37.74,37.67,37.7,15772.0,36.999,37.0481,36.9794,37.0088,15772.0
2017-09-27 14:00:00,37.72,37.74,37.68,37.7,24934.0,37.0285,37.0481,36.9892,37.0088,24934.0
2017-09-27 14:30:00,37.69,37.73,37.65,37.68,25763.0,36.999,37.0383,36.9597,36.9892,25763.0
2017-09-27 15:00:00,37.68,37.73,37.63,37.72,45592.0,36.9892,37.0383,36.9401,37.0285,45592.0
2017-09-27 15:30:00,37.72,37.75,37.58,37.6,174580.0,37.0285,37.0579,36.891,36.9107,174580.0
2017-09-28 09:30:00,37.56,37.66,37.07,37.07,115974.0,36.8714,36.9696,36.3904,36.3904,115974.0
2017-09-28 10:00:00,37.11,37.27,37.1,37.11,53560.0,36.4296,36.5867,36.4198,36.4296,53560.0
2017-09-28 10:30:00,37.11,37.25,37.1,37.25,55440.0,36.4296,36.5671,36.4198,36.5671,55440.0
2017-09-28 11:00:00,37.24,37.27,37.18,37.23,47510.0,36.5573,36.5867,36.4984,36.5474,47510.0
2017-09-28 11:30:00,37.23,37.24,37.14,37.23,55370.0,36.5474,36.5573,36.4591,36.5474,55370.0
2017-09-28 12:00:00,37.24,37.42,37.23,37.37,28729.0,36.5573,36.734,36.5474,36.6849,28729.0
2017-09-28 12:30:00,37.37,37.46,37.33,37.44,35766.0,36.6849,36.7732,36.6456,36.7536,35766.0
2017-09-28 13:00:00,37.45,37.46,37.36,37.36,25166.0,36.7634,36.7732,36.6751,36.6751,25166.0
2017-09-28 13:30:00,37.36,37.45,37.36,37.45,72944.0,36.6751,36.7634,36.6751,36.7634,72944.0
2017-09-28 14:00:00,37.45,37.46,37.38,37.45,149014.0,36.7634,36.7732,36.6947,36.7634,149014.0
2017-09-28 14:30:00,37.45,37.46,37.38,37.43,61959.0,36.7634,36.7732,36.6947,36.7438,61959.0
2017-09-28 15:00:00,37.42,37.55,37.42,37.43,82195.0,36.734,36.8616,36.734,36.7438,82195.0
2017-09-28 15:30:00,37.42,37.56,37.42,37.53,271496.0,36.734,36.8714,36.734,36.8419,271496.0
2017-09-29 09:30:00,37.51,37.61,37.42,37.52,41915.0,36.8223,36.9205,36.734,36.8321,41915.0
2017-09-29 10:00:00,37.54,37.6,37.35,37.42,26984.0,36.8518,36.9107,36.6652,36.734,26984.0
2017-09-29 10:30:00,37.39,37.55,37.39,37.55,21782.0,36.7045,36.8616,36.7045,36.8616,21782.0
2017-09-29 11:00:00,37.53,37.58,37.41,37.41,42883.0,36.8419,36.891,36.7241,36.7241,42883.0
2017-09-29 11:30:00,37.43,37.5,37.37,37.49,34769.0,36.7438,36.8125,36.6849,36.8027,34769.0
2017-09-29 12:00:00,37.5,37.52,37.4,37.4,42734.0,36.8125,36.8321,36.7143,36.7143,42734.0
2017-09-29 12:30:00,37.41,37.43,37.35,37.37,20061.0,36.7241,36.7438,36.6652,36.6849,20061.0
2017-09-29 13:00:00,37.36,37.42,37.36,37.41,10292.0,36.6751,36.734,36.6751,36.7241,10292.0
2017-09-29 13:30:00,37.42,37.46,37.4,37.41,14185.0,36.734,36.7732,36.7143,36.7241,14185.0
2017-09-29 14:00:00,37.4,37.41,37.28,37.32,54330.0,36.7143,36.7241,36.5965,36.6358,54330.0
2017-09-29 14:30:00,37.33,37.42,37.27,37.4,46537.0,36.6456,36.734,36.5867,36.7143,46537.0
2017-09-29 15:00:00,37.41,37.46,37.41,37.42,37638.0,36.7241,36.7732,36.7241,36.734,37638.0
2017-09-29 15:30:00,37.41,37.43,37.34,37.37,121045.0,36.7241,36.7438,36.6554,36.6849,121045.0
2017-10-02 09:30:00,37.21,37.56,37.21,37.34,102389.0,36.5278,36.8714,36.5278,36.6554,102389.0
2017-10-02 10:00:00,37.34,37.4,37.27,37.31,51656.0,36.6554,36.7143,36.5867,36.626,51656.0
2017-10-02 10:30:00,37.32,37.37,37.27,37.31,30968.0,36.6358,36.6849,36.5867,36.626,30968.0
2017-10-02 11:00:00,37.33,37.33,37.21,37.3,42283.0,36.6456,36.6456,36.5278,36.6162,42283.0
2017-10-02 11:30:00,37.3,37.43,37.29,37.43,66528.0,36.6162,36.7438,36.6063,36.7438,66528.0
2017-10-02 12:00:00,37.42,37.56,37.41,37.43,44269.0,36.734,36.8714,36.7241,36.7438,44269.0
2017-10-02 12:30:00,37.45,37.52,37.45,37.49,37791.0,36.7634,36.8321,36.7634,36.8027,37791.0
2017-10-02 13:00:00,37.49,37.52,37.47,37.5,19097.0,36.8027,36.8321,36.783,36.8125,19097.0
2017-10-02 13:30:00,37.51,37.58,37.47,37.5,44115.0,36.8223,36.891,36.783,36.8125,44115.0
2017-10-02 14:00:00,37.5,37.52,37.43,37.45,43273.0,36.8125,36.8321,36.7438,36.7634,43273.0
2017-10-02 14:30:00,37.45,37.45,37.34,37.35,53001.0,36.7634,36.7634,36.6554,36.6652,53001.0
2017-10-02 15:00:00,37.35,37.38,37.31,37.34,118267.0,36.6652,36.6947,36.626,36.6554,118267.0
2017-10-02 15:30:00,37.34,37.44,37.33,37.42,259579.0,36.6554,36.7536,36.6456,36.734,259579.0
2017-10-03 09:30:00,37.45,37.57,37.26,37.48,43037.0,36.7634,36.8812,36.5769,36.7929,43037.0
2017-10-03 10:00:00,37.49,37.53,37.26,37.36,57034.0,36.8027,36.8419,36.5769,36.6751,57034.0
2017-10-03 10:30:00,37.34,37.45,37.29,37.31,30476.0,36.6554,36.7634,36.6063,36.626,30476.0
2017-10-03 11:00:00,37.31,37.34,37.27,37.3,38623.0,36.626,36.6554,36.5867,36.6162,38623.0
2017-10-03 11:30:00,37.29,37.42,37.29,37.32,41218.0,36.6063,36.734,36.6063,36.6358,41218.0
2017-10-03 12:00:00,37.32,37.37,37.28,37.29,18514.0,36.6358,36.6849,36.5965,36.6063,18514.0
2017-10-03 12:30:00,37.3,37.31,37.23,37.29,25230.0,36.6162,36.626,36.5474,36.6063,25230.0
2017-10-03 13:00:00,37.3,37.51,37.27,37.45,50042.0,36.6162,36.8223,36.5867,36.7634,50042.0
2017-10-03 13:30:00,37.45,37.5,37.45,37.45,43070.0,36.7634,36.8125,36.7634,36.7634,43070.0
2017-10-03 14:00:00,37.46,37.51,37.33,37.38,42585.0,36.7732,36.8223,36.6456,36.6947,42585.0
2017-10-03 14:30:00,37.39,37.41,37.34,37.41,25421.0,36.7045,36.7241,36.6554,36.7241,25421.0
2017-10-03 15:00:00,37.4,37.42,37.34,37.41,41664.0,36.7143,36.734,36.6554,36.7241,41664.0
2017-10-03 15:30:00,37.41,37.51,37.4,37.5,161852.0,36.7241,36.8223,36.7143,36.8125,161852.0
2017-10-04 09:30:00,37.39,37.48,37.27,37.35,31526.0,36.7045,36.7929,36.5867,36.6652,31526.0
2017-10-04 10:00:00,37.32,37.5,37.3,37.47,28533.0,36.6358,36.8125,36.6162,36.783,28533.0
2017-10-04 10:30:00,37.49,37.67,37.31,37.44,45452.0,36.8027,36.9794,36.626,36.7536,45452.0
2017-10-04 11:00:00,37.45,37.5,37.39,37.46,14192.0,36.7634,36.8125,36.7045,36.7732,14192.0
2017-10-04 11:30:00,37.47,37.5,37.4,37.45,14596.0,36.783,36.8125,36.7143,36.7634,14596.0
2017-10-04 12:00:00,37.45,37.45,37.38,37.38,18358.0,36.7634,36.7634,36.6947,36.6947,18358.0
2017-10-04 12:30:00,37.38,37.38,37.22,37.27,48245.0,36.6947,36.6947,36.5376,36.5867,48245.0
2017-10-04 13:00:00,37.27,37.28,37.08,37.16,77100.0,36.5867,36.5965,36.4002,36.4787,77100.0
2017-10-04 13:30:00,37.15,37.17,37.04,37.08,53608.0,36.4689,36.4885,36.3609,36.4002,53608.0
2017-10-04 14:00:00,37.09,37.12,37.04,37.12,43147.0,36.41,36.4395,36.3609,36.4395,43147.0
2017-10-04 14:30:00,37.12,37.23,37.11,37.22,35223.0,36.4395,36.5474,36.4296,36.5376,35223.0
2017-10-04 15:00:00,37.23,37.26,37.14,37.19,53867.0,36.5474,36.5769,36.4591,36.5082,53867.0
2017-10-04 15:30:00,37.2,37.23,37.12,37.15,188223.0,36.518,36.5474,36.4395,36.4689,188223.0
2017-10-05 09:30:00,37.2,37.39,37.2,37.26,28103.0,36.518,36.7045,36.518,36.5769,28103.0
2017-10-05 10:00:00,37.27,37.41,37.25,37.3,34729.0,36.5867,36.7241,36.5671,36.6162,34729.0
2017-10-05 10:30:00,37.29,37.36,37.25,37.3,36001.0,36.6063,36.6751,36.5671,36.6162,36001.0
2017-10-05 11:00:00,37.3,37.39,37.28,37.34,26665.0,36.6162,36.7045,36.5965,36.6554,26665.0
2017-10-05 11:30:00,37.34,37.46,37.28,37.46,73466.0,36.6554,36.7732,36.5965,36.7732,73466.0
2017-10-05 12:00:00,37.44,37.55,37.42,37.43,27460.0,36.7536,36.8616,36.734,36.7438,27460.0
2017-10-05 12:30:00,37.43,37.51,37.43,37.45,31201.0,36.7438,36.8223,36.7438,36.7634,31201.0
2017-10-05 13:00:00,37.46,37.51,37.43,37.46,38466.0,36.7732,36.8223,36.7438,36.7732,38466.0
2017-10-05 13:30:00,37.46,37.46,37.36,37.42,39345.0,36.7732,36.7732,36.6751,36.734,39345.0
2017-10-05 14:00:00,37.42,37.44,37.36,37.37,43126.0,36.734,36.7536,36.6751,36.6849,43126.0
2017-10-05 14:30:00,37.38,37.45,37.37,37.45,39655.0,36.6947,36.7634,36.6849,36.7634,39655.0
2017-10-05 15:00:00,37.45,37.5,37.44,37.48,119263.0,36.7634,36.8125,36.7536,36.7929,119263.0
2017-10-05 15:30:00,37.48,37.55,37.47,37.5,258349.0,36.7929,36.8616,36.783,36.8125,258349.0
2017-10-06 09:30:00,37.33,37.53,37.22,37.39,35985.0,36.6456,36.8419,36.5376,36.7045,35985.0
2017-10-06 10:00:00,37.37,37.46,37.36,37.45,16591.0,36.6849,36.7732,36.6751,36.7634,16591.0
2017-10-06 10:30:00,37.47,37.47,37.36,37.4,15973.0,36.783,36.783,36.6751,36.7143,15973.0
2017-10-06 11:00:00,37.39,37.44,37.38,37.43,24403.0,36.7045,36.7536,36.6947,36.7438,24403.0
2017-10-06 11:30:00,37.42,37.47,37.38,37.42,31596.0,36.734,36.783,36.6947,36.734,31596.0
2017-10-06 12:00:00,37.42,37.45,37.38,37.43,22298.0,36.734,36.7634,36.6947,36.7438,22298.0
2017-10-06 12:30:00,37.43,37.48,37.35,37.39,29137.0,36.7438,36.7929,36.6652,36.7045,29137.0
2017-10-06 13:00:00,37.36,37.4,37.28,37.33,28776.0,36.6751,36.7143,36.5965,36.6456,28776.0
2017-10-06 13:30:00,37.32,37.44,37.29,37.43,56394.0,36.6358,36.7536,36.6063,36.7438,56394.0
2017-10-06 14:00:00,37.43,37.47,37.41,37.43,18807.0,36.7438,36.783,36.7241,36.7438,18807.0
2017-10-06 14:30:00,37.43,37.49,37.42,37.47,27487.0,36.7438,36.8027,36.734,36.783,27487.0
2017-10-06 15:00:00,37.47,37.52,37.45,37.47,52640.0,36.783,36.8321,36.7634,36.783,52640.0
2017-10-06 15:30:00,37.46,37.55,37.46,37.53,149986.0,36.7732,36.8616,36.7732,36.8419,149986.0
2017-10-09 09:30:00,37.58,37.66,37.36,37.41,20244.0,36.891,36.9696,36.6751,36.7241,20244.0
2017-10-09 10:00:00,37.4,37.42,37.28,37.38,18685.0,36.7143,36.734,36.5965,36.6947,18685.0
2017-10-09 10:30:00,37.4,37.4,37.27,37.34,47312.0,36.7143,36.7143,36.5867,36.6554,47312.0
2017-10-09 11:00:00,37.33,37.35,37.29,37.33,29075.0,36.6456,36.6652,36.6063,36.6456,29075.0
2017-10-09 11:30:00,37.34,37.37,37.3,37.32,27335.0,36.6554,36.6849,36.6162,36.6358,27335.0
2017-10-09 12:00:00,37.31,37.37,37.3,37.34,34805.0,36.626,36.6849,36.6162,36.6554,34805.0
2017-10-09 12:30:00,37.33,37.42,37.32,37.35,64423.0,36.6456,36.734,36.6358,36.6652,64423.0
2017-10-09 13:00:00,37.35,37.37,37.32,37.36,24467.0,36.6652,36.6849,36.6358,36.6751,24467.0
2017-10-09 13:30:00,37.34,37.38,37.31,37.37,18684.0,36.6554,36.6947,36.626,36.6849,18684.0
2017-10-09 14:00:00,37.37,37.37,37.31,37.33,31451.0,36.6849,36.6849,36.626,36.6456,31451.0
2017-10-09 14:30:00,37.33,37.33,37.26,37.27,31518.0,36.6456,36.6456,36.5769,36.5867,31518.0
2017-10-09 15:00:00,37.27,37.36,37.25,37.35,47492.0,36.5867,36.6751,36.5671,36.6652,47492.0
2017-10-09 15:30:00,37.36,37.42,37.25,37.37,156330.0,36.6751,36.734,36.5671,36.6849,156330.0
2017-10-10 09:30:00,37.43,37.65,37.34,37.54,69482.0,36.7438,36.9597,36.6554,36.8518,69482.0
2017-10-10 10:00:00,37.51,37.59,37.48,37.57,39598.0,36.8223,36.9008,36.7929,36.8812,39598.0
2017-10-10 10:30:00,37.56,37.58,37.46,37.55,26346.0,36.8714,36.891,36.7732,36.8616,26346.0
2017-10-10 11:00:00,37.55,37.55,37.42,37.44,176366.0,36.8616,36.8616,36.734,36.7536,176366.0
2017-10-10 11:30:00,37.44,37.48,37.34,37.36,38673.0,36.7536,36.7929,36.6554,36.6751,38673.0
2017-10-10 12:00:00,37.35,37.36,37.26,37.3,44594.0,36.6652,36.6751,36.5769,36.6162,44594.0
2017-10-10 12:30:00,37.3,37.33,37.15,37.2,46581.0,36.6162,36.6456,36.4689,36.518,46581.0
2017-10-10 13:00:00,37.21,37.28,37.17,37.19,35240.0,36.5278,36.5965,36.4885,36.5082,35240.0
2017-10-10 13:30:00,37.18,37.27,37.16,37.23,35554.0,36.4984,36.5867,36.4787,36.5474,35554.0
2017-10-10 14:00:00,37.22,37.28,37.18,37.25,39418.0,36.5376,36.5965,36.4984,36.5671,39418.0
2017-10-10 14:30:00,37.25,37.32,37.21,37.27,63528.0,36.5671,36.6358,36.5278,36.5867,63528.0
2017-10-10 15:00:00,37.28,37.41,37.27,37.39,84788.0,36.5965,36.7241,36.5867,36.7045,84788.0
2017-10-10 15:30:00,37.39,37.42,37.29,37.36,192036.0,36.7045,36.734,36.6063,36.6751,192036.0
2017-10-11 09:30:00,37.48,37.48,37.29,37.3,33790.0,36.7929,36.7929,36.6063,36.6162,33790.0
2017-10-11 10:00:00,37.3,37.5,37.3,37.47,28383.0,36.6162,36.8125,36.6162,36.783,28383.0
2017-10-11 10:30:00,37.48,37.55,37.43,37.43,58005.0,36.7929,36.8616,36.7438,36.7438,58005.0
2017-10-11 11:00:00,37.43,37.48,37.37,37.39,25019.0,36.7438,36.7929,36.6849,36.7045,25019.0
2017-10-11 11:30:00,37.39,37.43,37.29,37.34,84779.0,36.7045,36.7438,36.6063,36.6554,84779.0
2017-10-11 12:00:00,37.34,37.49,37.34,37.42,70111.0,36.6554,36.8027,36.6554,36.734,70111.0
2017-10-11 12:30:00,37.42,37.45,37.35,37.38,58698.0,36.734,36.7634,36.6652,36.6947,58698.0
2017-10-11 13:00:00,37.37,37.41,37.27,37.31,57300.0,36.6849,36.7241,36.5867,36.626,57300.0
2017-10-11 13:30:00,37.3,37.44,37.27,37.42,71375.0,36.6162,36.7536,36.5867,36.734,71375.0
2017-10-11 14:00:00,37.42,37.46,37.39,37.4,37615.0,36.734,36.7732,36.7045,36.7143,37615.0
2017-10-11 14:30:00,37.4,37.43,37.34,37.39,46600.0,36.7143,36.7438,36.6554,36.7045,46600.0
2017-10-11 15:00:00,37.4,37.47,37.38,37.46,50562.0,36.7143,36.783,36.6947,36.7732,50562.0
2017-10-11 15:30:00,37.46,37.53,37.45,37.52,174540.0,36.7732,36.8419,36.7634,36.8321,174540.0
2017-10-12 09:30:00,37.42,37.47,37.34,37.45,52211.0,36.734,36.783,36.6554,36.7634,52211.0
2017-10-12 10:00:00,37.47,37.53,37.38,37.45,30659.0,36.783,36.8419,36.6947,36.7634,30659.0
2017-10-12 10:30:00,37.43,37.51,37.42,37.47,38292.0,36.7438,36.8223,36.734,36.783,38292.0
2017-10-12 11:00:00,37.48,37.7,37.45,37.58,86268.0,36.7929,37.0088,36.7634,36.891,86268.0
2017-10-12 11:30:00,37.58,37.58,37.48,37.53,49160.0,36.891,36.891,36.7929,36.8419,49160.0
2017-10-12 12:00:00,37.53,37.57,37.5,37.54,38120.0,36.8419,36.8812,36.8125,36.8518,38120.0
2017-10-12 12:30:00,37.53,37.56,37.49,37.52,41728.0,36.8419,36.8714,36.8027,36.8321,41728.0
2017-10-12 13:00:00,37.52,37.53,37.45,37.46,105853.0,36.8321,36.8419,36.7634,36.7732,105853.0
2017-10-12 13:30:00,37.46,37.5,37.44,37.44,24232.0,36.7732,36.8125,36.7536,36.7536,24232.0
2017-10-12 14:00:00,37.44,37.49,37.43,37.43,43149.0,36.7536,36.8027,36.7438,36.7438,43149.0
2017-10-12 14:30:00,37.43,37.45,37.4,37.44,43137.0,36.7438,36.7634,36.7143,36.7536,43137.0
2017-10-12 15:00:00,37.44,37.51,37.44,37.48,55830.0,36.7536,36.8223,36.7536,36.7929,55830.0
2017-10-12 15:30:00,37.49,37.53,37.45,37.5,188678.0,36.8027,36.8419,36.7634,36.8125,188678.0
2017-10-13 09:30:00,37.75,37.79,37.53,37.55,70249.0,37.0579,37.0972,36.8419,36.8616,70249.0
2017-10-13 10:00:00,37.6,37.6,37.4,37.51,27107.0,36.9107,36.9107,36.7143,36.8223,27107.0
2017-10-13 10:30:00,37.52,37.58,37.4,37.4,46381.0,36.8321,36.891,36.7143,36.7143,46381.0
2017-10-13 11:00:00,37.41,37.75,37.36,37.38,83983.0,36.7241,37.0579,36.6751,36.6947,83983.0
2017-10-13 11:30:00,37.36,37.41,37.33,37.37,44186.0,36.6751,36.7241,36.6456,36.6849,44186.0
2017-10-13 12:00:00,37.38,37.42,37.36,37.36,15069.0,36.6947,36.734,36.6751,36.6751,15069.0
2017-10-13 12:30:00,37.36,37.36,37.3,37.3,32441.0,36.6751,36.6751,36.6162,36.6162,32441.0
2017-10-13 13:00:00,37.3,37.32,37.22,37.28,37154.0,36.6162,36.6358,36.5376,36.5965,37154.0
2017-10-13 13:30:00,37.29,37.35,37.27,37.27,30194.0,36.6063,36.6652,36.5867,36.5867,30194.0
2017-10-13 14:00:00,37.27,37.33,37.21,37.29,38739.0,36.5867,36.6456,36.5278,36.6063,38739.0
2017-10-13 14:30:00,37.29,37.29,37.22,37.27,35386.0,36.6063,36.6063,36.5376,36.5867,35386.0
2017-10-13 15:00:00,37.27,37.32,37.22,37.27,62169.0,36.5867,36.6358,36.5376,36.5867,62169.0
2017-10-13 15:30:00,37.27,37.31,37.24,37.3,176793.0,36.5867,36.626,36.5573,36.6162,176793.0
2017-10-16 09:30:00,37.69,38.35,37.67,38.13,445571.0,36.999,37.6469,36.9794,37.4309,445571.0
2017-10-16 10:00:00,38.16,38.22,38.03,38.03,76836.0,37.4604,37.5193,37.3328,37.3328,76836.0
2017-10-16 10:30:00,38.05,38.21,37.99,38.01,114608.0,37.3524,37.5095,37.2935,37.3131,114608.0
2017-10-16 11:00:00,37.98,38.04,37.91,37.94,40294.0,37.2837,37.3426,37.215,37.2444,40294.0
2017-10-16 11:30:00,37.94,37.95,37.76,37.78,34726.0,37.2444,37.2542,37.0677,37.0874,34726.0
2017-10-16 12:00:00,37.79,37.84,37.73,37.78,24203.0,37.0972,37.1463,37.0383,37.0874,24203.0
2017-10-16 12:30:00,37.77,37.78,37.64,37.65,23947.0,37.0775,37.0874,36.9499,36.9597,23947.0
2017-10-16 13:00:00,37.66,37.82,37.65,37.81,52949.0,36.9696,37.1266,36.9597,37.1168,52949.0
2017-10-16 13:30:00,37.82,37.89,37.75,37.75,22640.0,37.1266,37.1953,37.0579,37.0579,22640.0
2017-10-16 14:00:00,37.77,37.85,37.76,37.83,28270.0,37.0775,37.1561,37.0677,37.1364,28270.0
2017-10-16 14:30:00,37.82,37.82,37.73,37.75,39442.0,37.1266,37.1266,37.0383,37.0579,39442.0
2017-10-16 15:00:00,37.74,37.95,37.73,37.83,96872.0,37.0481,37.2542,37.0383,37.1364,96872.0
2017-10-16 15:30:00,37.83,37.87,37.81,37.84,189322.0,37.1364,37.1757,37.1168,37.1463,189322.0
2017-10-17 09:30:00,37.82,37.83,37.57,37.58,64995.0,37.1266,37.1364,36.8812,36.891,64995.0
2017-10-17 10:00:00,37.58,37.65,37.49,37.56,32224.0,36.891,36.9597,36.8027,36.8714,32224.0
2017-10-17 10:30:00,37.58,37.66,37.46,37.66,38117.0,36.891,36.9696,36.7732,36.9696,38117.0
2017-10-17 11:00:00,37.65,37.8,37.64,37.77,115489.0,36.9597,37.107,36.9499,37.0775,115489.0
2017-10-17 11:30:00,37.75,37.82,37.63,37.79,29998.0,37.0579,37.1266,36.9401,37.0972,29998.0
2017-10-17 12:00:00,37.78,37.78,37.68,37.74,20150.0,37.0874,37.0874,36.9892,37.0481,20150.0
2017-10-17 12:30:00,37.75,37.78,37.69,37.71,26154.0,37.0579,37.0874,36.999,37.0186,26154.0
2017-10-17 13:00:00,37.68,37.69,37.46,37.47,27775.0,36.9892,36.999,36.7732,36.783,27775.0
2017-10-17 13:30:00,37.46,37.59,37.41,37.41,67337.0,36.7732,36.9008,36.7241,36.7241,67337.0
2017-10-17 14:00:00,37.4,37.49,37.33,37.43,24990.0,36.7143,36.8027,36.6456,36.7438,24990.0
2017-10-17 14:30:00,37.42,37.48,37.37,37.42,40309.0,36.734,36.7929,36.6849,36.734,40309.0
2017-10-17 15:00:00,37.42,37.47,37.36,37.36,32293.0,36.734,36.783,36.6751,36.6751,32293.0
2017-10-17 15:30:00,37.37,37.48,37.36,37.45,142756.0,36.6849,36.7929,36.6751,36.7634,142756.0
2017-10-18 09:30:00,37.45,37.49,37.28,37.4,31023.0,36.7634,36.8027,36.5965,36.7143,31023.0
2017-10-18 10:00:00,37.39,37.43,37.27,37.29,109397.0,36.7045,36.7438,36.5867,36.6063,109397.0
2017-10-18 10:30:00,37.28,37.31,37.23,37.31,44318.0,36.5965,36.626,36.5474,36.626,44318.0
2017-10-18 11:00:00,37.32,37.49,37.31,37.46,47393.0,36.6358,36.8027,36.626,36.7732,47393.0
2017-10-18 11:30:00,37.46,37.54,37.42,37.54,66240.0,36.7732,36.8518,36.734,36.8518,66240.0
2017-10-18 12:00:00,37.55,37.57,37.47,37.47,34732.0,36.8616,36.8812,36.783,36.783,34732.0
2017-10-18 12:30:00,37.47,37.5,37.42,37.45,30907.0,36.783,36.8125,36.734,36.7634,30907.0
2017-10-18 13:00:00,37.45,37.54,37.45,37.5,58916.0,36.7634,36.8518,36.7634,36.8125,58916.0
2017-10-18 13:30:00,37.5,37.56,37.46,37.51,46338.0,36.8125,36.8714,36.7732,36.8223,46338.0
2017-10-18 14:00:00,37.52,37.52,37.39,37.4,102480.0,36.8321,36.8321,36.7045,36.7143,102480.0
2017-10-18 14:30:00,37.4,37.45,37.34,37.44,34391.0,36.7143,36.7634,36.6554,36.7536,34391.0
2017-10-18 15:00:00,37.45,37.57,37.44,37.57,66083.0,36.7634,36.8812,36.7536,36.8812,66083.0
2017-10-18 15:30:00,37.57,37.58,37.39,37.41,198452.0,36.8812,36.891,36.7045,36.7241,198452.0
2017-10-19 09:30:00,37.29,37.39,37.22,37.29,47610.0,36.6063,36.7045,36.5376,36.6063,47610.0
2017-10-19 10:00:00,37.34,37.34,37.1,37.12,48189.0,36.6554,36.6554,36.4198,36.4395,48189.0
2017-10-19 10:30:00,37.13,37.22,37.1,37.2,62390.0,36.4493,36.5376,36.4198,36.518,62390.0
2017-10-19 11:00:00,37.2,37.26,37.13,37.13,32146.0,36.518,36.5769,36.4493,36.4493,32146.0
2017-10-19 11:30:00,37.13,37.17,37.04,37.07,25103.0,36.4493,36.4885,36.3609,36.3904,25103.0
2017-10-19 12:00:00,37.07,37.09,36.95,36.95,34577.0,36.3904,36.41,36.2726,36.2726,34577.0
2017-10-19 12:30:00,36.95,37.04,36.88,36.99,65834.0,36.2726,36.3609,36.2039,36.3118,65834.0
2017-10-19 13:00:00,36.98,37.04,36.95,37.0,48959.0,36.302,36.3609,36.2726,36.3217,48959.0
2017-10-19 13:30:00,37.0,37.02,36.94,36.95,39113.0,36.3217,36.3413,36.2628,36.2726,39113.0
2017-10-19 14:00:00,36.95,37.12,36.95,37.1,28583.0,36.2726,36.4395,36.2726,36.4198,28583.0
2017-10-19 14:30:00,37.11,37.18,37.09,37.14,22868.0,36.4296,36.4984,36.41,36.4591,22868.0
2017-10-19 15:00:00,37.14,37.15,37.06,37.13,42182.0,36.4591,36.4689,36.3806,36.4493,42182.0
2017-10-19 15:30:00,37.12,37.19,37.12,37.19,140103.0,36.4395,36.5082,36.4395,36.5082,140103.0
2017-10-20 09:30:00,37.35,37.35,36.94,37.1,171344.0,36.6652,36.6652,36.2628,36.4198,171344.0
2017-10-20 10:00:00,37.08,37.22,36.99,37.21,53522.0,36.4002,36.5376,36.3118,36.5278,53522.0
2017-10-20 10:30:00,37.21,37.48,37.2,37.42,98842.0,36.5278,36.7929,36.518,36.734,98842.0
2017-10-20 11:00:00,37.44,37.52,37.4,37.44,31074.0,36.7536,36.8321,36.7143,36.7536,31074.0
2017-10-20 11:30:00,37.45,37.56,37.45,37.55,56139.0,36.7634,36.8714,36.7634,36.8616,56139.0
2017-10-20 12:00:00,37.55,37.65,37.55,37.64,30631.0,36.8616,36.9597,36.8616,36.9499,30631.0
2017-10-20 12:30:00,37.64,37.64,37.52,37.54,33449.0,36.9499,36.9499,36.8321,36.8518,33449.0
2017-10-20 13:00:00,37.55,37.56,37.41,37.43,89208.0,36.8616,36.8714,36.7241,36.7438,89208.0
2017-10-20 13:30:00,37.42,37.48,37.38,37.42,44991.0,36.734,36.7929,36.6947,36.734,44991.0
2017-10-20 14:00:00,37.42,37.47,37.38,37.41,37035.0,36.734,36.783,36.6947,36.7241,37035.0
2017-10-20 14:30:00,37.41,37.51,37.4,37.47,91130.0,36.7241,36.8223,36.7143,36.783,91130.0
2017-10-20 15:00:00,37.48,37.53,37.45,37.46,42443.0,36.7929,36.8419,36.7634,36.7732,42443.0
2017-10-20 15:30:00,37.47,37.52,37.39,37.45,190125.0,36.783,36.8321,36.7045,36.7634,190125.0
2017-10-23 09:30:00,37.48,37.57,37.4,37.45,28895.0,36.7929,36.8812,36.7143,36.7634,28895.0
2017-10-23 10:00:00,37.46,37.5,37.36,37.36,52632.0,36.7732,36.8125,36.6751,36.6751,52632.0
2017-10-23 10:30:00,37.37,37.52,37.36,37.38,23848.0,36.6849,36.8321,36.6751,36.6947,23848.0
2017-10-23 11:00:00,37.41,37.42,37.34,37.38,22540.0,36.7241,36.734,36.6554,36.6947,22540.0
2017-10-23 11:30:00,37.39,37.4,37.34,37.38,23951.0,36.7045,36.7143,36.6554,36.6947,23951.0
2017-10-23 12:00:00,37.37,37.4,37.31,37.33,25442.0,36.6849,36.7143,36.626,36.6456,25442.0
2017-10-23 12:30:00,37.33,37.38,37.3,37.36,23746.0,36.6456,36.6947,36.6162,36.6751,23746.0
2017-10-23 13:00:00,37.34,37.4,37.34,37.35,24930.0,36.6554,36.7143,36.6554,36.6652,24930.0
2017-10-23 13:30:00,37.36,37.37,37.31,37.31,22021.0,36.6751,36.6849,36.626,36.626,22021.0
2017-10-23 14:00:00,37.31,37.38,37.28,37.32,20689.0,36.626,36.6947,36.5965,36.6358,20689.0
2017-10-23 14:30:00,37.32,37.52,37.32,37.52,55821.0,36.6358,36.8321,36.6358,36.8321,55821.0
2017-10-23 15:00:00,37.51,37.52,37.45,37.49,68063.0,36.8223,36.8321,36.7634,36.8027,68063.0
2017-10-23 15:30:00,37.48,37.5,37.42,37.48,173258.0,36.7929,36.8125,36.734,36.7929,173258.0
2017-10-24 09:30:00,37.71,37.84,37.7,37.7,38959.0,37.0186,37.1463,37.0088,37.0088,38959.0
2017-10-24 10:00:00,37.69,37.9,37.68,37.73,53252.0,36.999,37.2052,36.9892,37.0383,53252.0
2017-10-24 10:30:00,37.74,37.8,37.71,37.75,28251.0,37.0481,37.107,37.0186,37.0579,28251.0
2017-10-24 11:00:00,37.73,37.73,37.62,37.64,20267.0,37.0383,37.0383,36.9303,36.9499,20267.0
2017-10-24 11:30:00,37.64,37.68,37.58,37.58,53674.0,36.9499,36.9892,36.891,36.891,53674.0
2017-10-24 12:00:00,37.58,37.61,37.52,37.61,10825.0,36.891,36.9205,36.8321,36.9205,10825.0
2017-10-24 12:30:00,37.62,37.68,37.6,37.62,20866.0,36.9303,36.9892,36.9107,36.9303,20866.0
2017-10-24 13:00:00,37.64,37.81,37.62,37.78,126386.0,36.9499,37.1168,36.9303,37.0874,126386.0
2017-10-24 13:30:00,37.77,37.89,37.72,37.87,86816.0,37.0775,37.1953,37.0285,37.1757,86816.0
2017-10-24 14:00:00,37.87,37.87,37.79,37.81,26653.0,37.1757,37.1757,37.0972,37.1168,26653.0
2017-10-24 14:30:00,37.81,37.85,37.78,37.85,32502.0,37.1168,37.1561,37.0874,37.1561,32502.0
2017-10-24 15:00:00,37.84,38.06,37.84,38.02,109715.0,37.1463,37.3622,37.1463,37.323,109715.0
2017-10-24 15:30:00,38.02,38.05,37.87,37.88,184720.0,37.323,37.3524,37.1757,37.1855,184720.0
2017-10-25 09:30:00,37.82,38.06,37.62,37.97,72880.0,37.1266,37.3622,36.9303,37.2739,72880.0
2017-10-25 10:00:00,38.02,38.06,37.65,37.78,135937.0,37.323,37.3622,36.9597,37.0874,135937.0
2017-10-25 10:30:00,37.81,37.83,37.57,37.57,73109.0,37.1168,37.1364,36.8812,36.8812,73109.0
2017-10-25 11:00:00,37.57,37.62,37.48,37.6,58352.0,36.8812,36.9303,36.7929,36.9107,58352.0
2017-10-25 11:30:00,37.6,37.71,37.38,37.38,55850.0,36.9107,37.0186,36.6947,36.6947,55850.0
2017-10-25 12:00:00,37.39,37.4,37.22,37.23,37289.0,36.7045,36.7143,36.5376,36.5474,37289.0
2017-10-25 12:30:00,37.24,37.34,37.16,37.33,31559.0,36.5573,36.6554,36.4787,36.6456,31559.0
2017-10-25 13:00:00,37.33,37.35,37.23,37.29,42995.0,36.6456,36.6652,36.5474,36.6063,42995.0
2017-10-25 13:30:00,37.29,37.47,37.28,37.45,31940.0,36.6063,36.783,36.5965,36.7634,31940.0
2017-10-25 14:00:00,37.47,37.51,37.42,37.49,29132.0,36.783,36.8223,36.734,36.8027,29132.0
2017-10-25 14:30:00,37.48,37.51,37.39,37.44,35443.0,36.7929,36.8223,36.7045,36.7536,35443.0
2017-10-25 15:00:00,37.45,37.51,37.42,37.5,36751.0,36.7634,36.8223,36.734,36.8125,36751.0
2017-10-25 15:30:00,37.5,37.51,37.33,37.37,148775.0,36.8125,36.8223,36.6456,36.6849,148775.0
2017-10-26 09:30:00,37.41,37.65,37.29,37.51,56299.0,36.7241,36.9597,36.6063,36.8223,56299.0
2017-10-26 10:00:00,37.51,37.58,37.41,37.54,43581.0,36.8223,36.891,36.7241,36.8518,43581.0
2017-10-26 10:30:00,37.54,37.61,37.52,37.61,32963.0,36.8518,36.9205,36.8321,36.9205,32963.0
2017-10-26 11:00:00,37.61,37.64,37.52,37.64,32984.0,36.9205,36.9499,36.8321,36.9499,32984.0
2017-10-26 11:30:00,37.64,37.67,37.59,37.6,53882.0,36.9499,36.9794,36.9008,36.9107,53882.0
2017-10-26 12:00:00,37.6,37.86,37.59,37.75,38711.0,36.9107,37.1659,36.9008,37.0579,38711.0
2017-10-26 12:30:00,37.75,37.75,37.67,37.7,20497.0,37.0579,37.0579,36.9794,37.0088,20497.0
2017-10-26 13:00:00,37.69,37.82,37.67,37.79,41041.0,36.999,37.1266,36.9794,37.0972,41041.0
2017-10-26 13:30:00,37.78,37.82,37.74,37.82,22549.0,37.0874,37.1266,37.0481,37.1266,22549.0
2017-10-26 14:00:00,37.82,37.93,37.8,37.92,68835.0,37.1266,37.2346,37.107,37.2248,68835.0
2017-10-26 14:30:00,37.93,37.97,37.88,37.89,56913.0,37.2346,37.2739,37.1855,37.1953,56913.0
2017-10-26 15:00:00,37.88,37.89,37.79,37.8,72528.0,37.1855,37.1953,37.0972,37.107,72528.0
2017-10-26 15:30:00,37.8,37.87,37.78,37.84,193483.0,37.107,37.1757,37.0874,37.1463,193483.0
2017-10-27 09:30:00,37.76,38.09,37.72,37.95,46754.0,37.0677,37.3917,37.0285,37.2542,46754.0
2017-10-27 10:00:00,37.98,38.1,37.78,37.83,45633.0,37.2837,37.4015,37.0874,37.1364,45633.0
2017-10-27 10:30:00,37.84,37.93,37.77,37.93,35334.0,37.1463,37.2346,37.0775,37.2346,35334.0
2017-10-27 11:00:00,37.9,38.08,37.89,38.05,42051.0,37.2052,37.3819,37.1953,37.3524,42051.0
2017-10-27 11:30:00,38.07,38.21,38.05,38.21,39053.0,37.372,37.5095,37.3524,37.5095,39053.0
2017-10-27 12:00:00,38.21,38.23,38.11,38.14,32968.0,37.5095,37.5291,37.4113,37.4408,32968.0
2017-10-27 12:30:00,38.14,38.2,38.11,38.13,33172.0,37.4408,37.4997,37.4113,37.4309,33172.0
2017-10-27 13:00:00,38.12,38.18,38.05,38.06,21462.0,37.4211,37.48,37.3524,37.3622,21462.0
2017-10-27 13:30:00,38.08,38.1,37.98,38.1,61751.0,37.3819,37.4015,37.2837,37.4015,61751.0
2017-10-27 14:00:00,38.1,38.1,37.96,38.09,35111.0,37.4015,37.4015,37.2641,37.3917,35111.0
2017-10-27 14:30:00,38.08,38.12,37.98,37.98,43913.0,37.3819,37.4211,37.2837,37.2837,43913.0
2017-10-27 15:00:00,37.97,38.1,37.95,38.1,70619.0,37.2739,37.4015,37.2542,37.4015,70619.0
2017-10-27 15:30:00,38.1,38.1,37.85,37.99,215897.0,37.4015,37.4015,37.1561,37.2935,215897.0
2017-10-30 09:30:00,37.86,38.12,37.86,37.94,28809.0,37.1659,37.4211,37.1659,37.2444,28809.0
2017-10-30 10:00:00,37.98,38.04,37.82,37.83,36049.0,37.2837,37.3426,37.1266,37.1364,36049.0
2017-10-30 10:30:00,37.84,38.07,37.84,38.01,69958.0,37.1463,37.372,37.1463,37.3131,69958.0
2017-10-30 11:00:00,38.01,38.13,37.99,38.02,35066.0,37.3131,37.4309,37.2935,37.323,35066.0
2017-10-30 11:30:00,38.03,38.06,37.82,37.84,41207.0,37.3328,37.3622,37.1266,37.1463,41207.0
2017-10-30 12:00:00,37.87,37.96,37.82,37.92,27504.0,37.1757,37.2641,37.1266,37.2248,27504.0
2017-10-30 12:30:00,37.91,37.93,37.79,37.83,41288.0,37.215,37.2346,37.0972,37.1364,41288.0
2017-10-30 13:00:00,37.84,37.95,37.79,37.95,19118.0,37.1463,37.2542,37.0972,37.2542,19118.0
2017-10-30 13:30:00,37.95,38.03,37.85,37.88,40360.0,37.2542,37.3328,37.1561,37.1855,40360.0
2017-10-30 14:00:00,37.88,38.02,37.87,37.96,43316.0,37.1855,37.323,37.1757,37.2641,43316.0
2017-10-30 14:30:00,37.97,38.07,37.95,37.95,54371.0,37.2739,37.372,37.2542,37.2542,54371.0
2017-10-30 15:00:00,37.97,38.01,37.88,37.99,77386.0,37.2739,37.3131,37.1855,37.2935,77386.0
2017-10-30 15:30:00,37.99,38.1,37.97,38.06,271285.0,37.2935,37.4015,37.2739,37.3622,271285.0
2017-10-31 09:30:00,38.15,38.18,37.89,37.94,45909.0,37.4506,37.48,37.1953,37.2444,45909.0
2017-10-31 10:00:00,37.94,37.98,37.87,37.95,34263.0,37.2444,37.2837,37.1757,37.2542,34263.0
2017-10-31 10:30:00,37.95,37.99,37.88,37.98,47541.0,37.2542,37.2935,37.1855,37.2837,47541.0
2017-10-31 11:00:00,37.99,38.07,37.92,38.0,111973.0,37.2935,37.372,37.2248,37.3033,111973.0
2017-10-31 11:30:00,37.99,37.99,37.79,37.85,67437.0,37.2935,37.2935,37.0972,37.1561,67437.0
2017-10-31 12:00:00,37.86,37.9,37.82,37.86,32140.0,37.1659,37.2052,37.1266,37.1659,32140.0
2017-10-31 12:30:00,37.85,37.85,37.77,37.77,43471.0,37.1561,37.1561,37.0775,37.0775,43471.0
2017-10-31 13:00:00,37.77,37.81,37.71,37.73,36336.0,37.0775,37.1168,37.0186,37.0383,36336.0
2017-10-31 13:30:00,37.73,37.82,37.72,37.78,115963.0,37.0383,37.1266,37.0285,37.0874,115963.0
2017-10-31 14:00:00,37.79,37.85,37.76,37.78,179334.0,37.0972,37.1561,37.0677,37.0874,179334.0
2017-10-31 14:30:00,37.78,37.83,37.71,37.77,68188.0,37.0874,37.1364,37.0186,37.0775,68188.0
2017-10-31 15:00:00,37.78,37.86,37.77,37.77,100247.0,37.0874,37.1659,37.0775,37.0775,100247.0
2017-10-31 15:30:00,37.77,37.83,37.67,37.72,366017.0,37.0775,37.1364,36.9794,37.0285,366017.0
2017-11-01 09:30:00,37.79,37.95,37.65,37.69,84703.0,37.0972,37.2542,36.9597,36.999,84703.0
2017-11-01 10:00:00,37.68,37.78,37.59,37.64,94167.0,36.9892,37.0874,36.9008,36.9499,94167.0
2017-11-01 10:30:00,37.64,37.88,37.6,37.73,110959.0,36.9499,37.1855,36.9107,37.0383,110959.0
2017-11-01 11:00:00,37.73,37.97,37.72,37.91,147027.0,37.0383,37.2739,37.0285,37.215,147027.0
2017-11-01 11:30:00,37.9,37.91,37.53,37.56,132083.0,37.2052,37.215,36.8419,36.8714,132083.0
2017-11-01 12:00:00,37.57,37.61,37.47,37.47,47467.0,36.8812,36.9205,36.783,36.783,47467.0
2017-11-01 12:30:00,37.47,37.53,37.4,37.47,57289.0,36.783,36.8419,36.7143,36.783,57289.0
2017-11-01 13:00:00,37.47,37.6,37.42,37.6,53982.0,36.783,36.9107,36.734,36.9107,53982.0
2017-11-01 13:30:00,37.6,37.64,37.47,37.55,61778.0,36.9107,36.9499,36.783,36.8616,61778.0
2017-11-01 14:00:00,37.55,37.55,37.4,37.44,72746.0,36.8616,36.8616,36.7143,36.7536,72746.0
2017-11-01 14:30:00,37.44,37.51,37.37,37.43,124029.0,36.7536,36.8223,36.6849,36.7438,124029.0
2017-11-01 15:00:00,37.43,37.47,37.36,37.43,97960.0,36.7438,36.783,36.6751,36.7438,97960.0
2017-11-01 15:30:00,37.44,37.53,37.27,37.34,395472.0,36.7536,36.8419,36.5867,36.6554,395472.0
2017-11-02 09:30:00,36.79,38.05,36.3,37.36,275681.0,36.1155,37.3524,35.6345,36.6751,275681.0
2017-11-02 10:00:00,37.34,37.38,36.85,37.2,177189.0,36.6554,36.6947,36.1744,36.518,177189.0
2017-11-02 10:30:00,37.2,37.2,36.73,36.75,130685.0,36.518,36.518,36.0566,36.0762,130685.0
2017-11-02 11:00:00,36.75,36.82,36.53,36.64,95497.0,36.0762,36.145,35.8603,35.9683,95497.0
2017-11-02 11:30:00,36.65,36.7,36.57,36.61,111033.0,35.9781,36.0272,35.8995,35.9388,111033.0
2017-11-02 12:00:00,36.62,37.02,36.6,36.95,77266.0,35.9486,36.3413,35.929,36.2726,77266.0
2017-11-02 12:30:00,36.95,36.98,36.04,36.07,295007.0,36.2726,36.302,35.3793,35.4087,295007.0
2017-11-02 13:00:00,36.09,36.46,36.09,36.45,160363.0,35.4283,35.7916,35.4283,35.7817,160363.0
2017-11-02 13:30:00,36.45,36.62,36.39,36.44,104897.0,35.7817,35.9486,35.7228,35.7719,104897.0
2017-11-02 14:00:00,36.45,36.54,36.32,36.52,96377.0,35.7817,35.8701,35.6541,35.8505,96377.0
2017-11-02 14:30:00,36.52,36.64,36.41,36.51,113629.0,35.8505,35.9683,35.7425,35.8406,113629.0
2017-11-02 15:00:00,36.51,36.61,36.41,36.61,129812.0,35.8406,35.9388,35.7425,35.9388,129812.0
2017-11-02 15:30:00,36.61,36.69,36.53,36.57,446189.0,35.9388,36.0173,35.8603,35.8995,446189.0
2017-11-03 09:30:00,36.47,36.63,36.3,36.54,104574.0,35.8014,35.9584,35.6345,35.8701,104574.0
2017-11-03 10:00:00,36.54,36.57,36.35,36.39,133364.0,35.8701,35.8995,35.6836,35.7228,133364.0
2017-11-03 10:30:00,36.4,36.43,36.05,36.08,142998.0,35.7327,35.7621,35.3891,35.4185,142998.0
2017-11-03 11:00:00,36.09,36.12,35.86,35.91,65168.0,35.4283,35.4578,35.2026,35.2516,65168.0
2017-11-03 11:30:00,35.91,35.96,35.66,35.77,161182.0,35.2516,35.3007,35.0062,35.1142,161182.0
2017-11-03 12:00:00,35.78,35.87,35.66,35.69,107542.0,35.124,35.2124,35.0062,35.0357,107542.0
2017-11-03 12:30:00,35.71,35.73,35.51,35.67,74291.0,35.0553,35.0749,34.859,35.016,74291.0
2017-11-03 13:00:00,35.64,35.71,35.54,35.55,82384.0,34.9866,35.0553,34.8884,34.8982,82384.0
2017-11-03 13:30:00,35.57,35.69,35.51,35.68,83844.0,34.9179,35.0357,34.859,35.0259,83844.0
2017-11-03 14:00:00,35.68,35.8,35.61,35.79,94168.0,35.0259,35.1437,34.9571,35.1338,94168.0
2017-11-03 14:30:00,35.8,35.8,35.57,35.59,88528.0,35.1437,35.1437,34.9179,34.9375,88528.0
2017-11-03 15:00:00,35.61,35.64,35.52,35.63,121097.0,34.9571,34.9866,34.8688,34.9768,121097.0
2017-11-03 15:30:00,35.64,35.69,35.57,35.66,388485.0,34.9866,35.0357,34.9179,35.0062,388485.0
2017-11-06 09:30:00,35.71,36.04,35.62,35.9,144762.0,35.0553,35.3793,34.967,35.2418,144762.0
2017-11-06 10:00:00,35.91,36.04,35.84,36.04,56177.0,35.2516,35.3793,35.1829,35.3793,56177.0
2017-11-06 10:30:00,36.04,36.2,36.01,36.11,117036.0,35.3793,35.5363,35.3498,35.448,117036.0
2017-11-06 11:00:00,36.1,36.23,36.08,36.22,87317.0,35.4382,35.5658,35.4185,35.556,87317.0
2017-11-06 11:30:00,36.23,36.36,36.17,36.35,72503.0,35.5658,35.6934,35.5069,35.6836,72503.0
2017-11-06 12:00:00,36.36,36.39,36.3,36.39,56489.0,35.6934,35.7228,35.6345,35.7228,56489.0
2017-11-06 12:30:00,36.4,36.5,36.36,36.38,46857.0,35.7327,35.8308,35.6934,35.713,46857.0
2017-11-06 13:00:00,36.36,36.38,36.27,36.29,35875.0,35.6934,35.713,35.605,35.6247,35875.0
2017-11-06 13:30:00,36.29,36.31,36.19,36.21,56057.0,35.6247,35.6443,35.5265,35.5461,56057.0
2017-11-06 14:00:00,36.21,36.38,36.21,36.33,84635.0,35.5461,35.713,35.5461,35.6639,84635.0
2017-11-06 14:30:00,36.32,36.33,36.15,36.19,82577.0,35.6541,35.6639,35.4872,35.5265,82577.0
2017-11-06 15:00:00,36.2,36.36,36.2,36.35,86419.0,35.5363,35.6934,35.5363,35.6836,86419.0
2017-11-06 15:30:00,36.37,36.48,36.28,36.32,257063.0,35.7032,35.8112,35.6149,35.6541,257063.0
2017-11-07 09:30:00,36.18,36.26,35.83,36.07,173161.0,35.5167,35.5952,35.1731,35.4087,173161.0
2017-11-07 10:00:00,36.03,36.07,35.7,35.96,74667.0,35.3694,35.4087,35.0455,35.3007,74667.0
2017-11-07 10:30:00,35.96,36.19,35.9,36.1,95089.0,35.3007,35.5265,35.2418,35.4382,95089.0
2017-11-07 11:00:00,36.11,36.16,36.02,36.15,48180.0,35.448,35.4971,35.3596,35.4872,48180.0
2017-11-07 11:30:00,36.16,36.19,36.04,36.1,145501.0,35.4971,35.5265,35.3793,35.4382,145501.0
2017-11-07 12:00:00,36.1,36.21,36.05,36.09,101109.0,35.4382,35.5461,35.3891,35.4283,101109.0
2017-11-07 12:30:00,36.1,36.1,35.99,36.08,51628.0,35.4382,35.4382,35.3302,35.4185,51628.0
2017-11-07 13:00:00,36.08,36.24,36.07,36.24,94259.0,35.4185,35.5756,35.4087,35.5756,94259.0
2017-11-07 13:30:00,36.23,36.27,36.16,36.18,73099.0,35.5658,35.605,35.4971,35.5167,73099.0
2017-11-07 14:00:00,36.18,36.22,36.13,36.18,61804.0,35.5167,35.556,35.4676,35.5167,61804.0
2017-11-07 14:30:00,36.18,36.23,36.14,36.17,70959.0,35.5167,35.5658,35.4774,35.5069,70959.0
2017-11-07 15:00:00,36.16,36.21,36.14,36.17,117932.0,35.4971,35.5461,35.4774,35.5069,117932.0
2017-11-07 15:30:00,36.17,36.21,36.11,36.2,326804.0,35.5069,35.5461,35.448,35.5363,326804.0
2017-11-08 09:30:00,36.05,36.17,35.86,35.86,71487.0,35.3891,35.5069,35.2026,35.2026,71487.0
2017-11-08 10:00:00,35.89,36.17,35.87,36.05,43439.0,35.232,35.5069,35.2124,35.3891,43439.0
2017-11-08 10:30:00,36.02,36.03,35.88,35.9,58661.0,35.3596,35.3694,35.2222,35.2418,58661.0
2017-11-08 11:00:00,35.89,36.08,35.84,36.06,91681.0,35.232,35.4185,35.1829,35.3989,91681.0
2017-11-08 11:30:00,36.07,36.3,36.0,36.29,81158.0,35.4087,35.6345,35.34,35.6247,81158.0
2017-11-08 12:00:00,36.29,36.51,36.29,36.5,70886.0,35.6247,35.8406,35.6247,35.8308,70886.0
2017-11-08 12:30:00,36.49,36.59,36.48,36.55,70816.0,35.821,35.9192,35.8112,35.8799,70816.0
2017-11-08 13:00:00,36.56,36.6,36.46,36.47,40514.0,35.8897,35.929,35.7916,35.8014,40514.0
2017-11-08 13:30:00,36.47,36.55,36.46,36.5,63650.0,35.8014,35.8799,35.7916,35.8308,63650.0
2017-11-08 14:00:00,36.49,36.55,36.44,36.51,80424.0,35.821,35.8799,35.7719,35.8406,80424.0
2017-11-08 14:30:00,36.51,36.52,36.34,36.35,102311.0,35.8406,35.8505,35.6738,35.6836,102311.0
2017-11-08 15:00:00,36.35,36.46,36.28,36.45,98955.0,35.6836,35.7916,35.6149,35.7817,98955.0
2017-11-08 15:30:00,36.45,36.5,36.31,36.35,261346.0,35.7817,35.8308,35.6443,35.6836,261346.0
2017-11-09 09:30:00,36.06,36.14,35.9,35.95,48634.0,35.3989,35.4774,35.2418,35.2909,48634.0
2017-11-09 10:00:00,35.96,36.19,35.96,36.1,61326.0,35.3007,35.5265,35.3007,35.4382,61326.0
2017-11-09 10:30:00,36.09,36.15,36.03,36.1,44108.0,35.4283,35.4872,35.3694,35.4382,44108.0
2017-11-09 11:00:00,36.1,36.1,35.9,35.91,99967.0,35.4382,35.4382,35.2418,35.2516,99967.0
2017-11-09 11:30:00,35.92,36.0,35.83,35.89,48199.0,35.2615,35.34,35.1731,35.232,48199.0
2017-11-09 12:00:00,35.89,35.9,35.7,35.71,51583.0,35.232,35.2418,35.0455,35.0553,51583.0
2017-11-09 12:30:00,35.71,35.77,35.59,35.73,77576.0,35.0553,35.1142,34.9375,35.0749,77576.0
2017-11-09 13:00:00,35.72,35.76,35.65,35.73,67414.0,35.0651,35.1044,34.9964,35.0749,67414.0
2017-11-09 13:30:00,35.74,35.81,35.68,35.7,68241.0,35.0848,35.1535,35.0259,35.0455,68241.0
2017-11-09 14:00:00,35.7,35.72,35.54,35.55,103864.0,35.0455,35.0651,34.8884,34.8982,103864.0
2017-11-09 14:30:00,35.54,35.59,35.47,35.54,91775.0,34.8884,34.9375,34.8197,34.8884,91775.0
2017-11-09 15:00:00,35.54,35.58,35.5,35.54,85252.0,34.8884,34.9277,34.8492,34.8884,85252.0
2017-11-09 15:30:00,35.54,35.56,35.45,35.51,226880.0,34.8884,34.9081,34.8001,34.859,226880.0
2017-11-10 09:30:00,35.43,35.91,35.38,35.83,94635.0,34.7804,35.2516,34.7314,35.1731,94635.0
2017-11-10 10:00:00,35.78,35.89,35.63,35.88,35143.0,35.124,35.232,34.9768,35.2222,35143.0
2017-11-10 10:30:00,35.85,35.86,35.72,35.8,49981.0,35.1927,35.2026,35.0651,35.1437,49981.0
2017-11-10 11:00:00,35.8,35.9,35.79,35.83,54275.0,35.1437,35.2418,35.1338,35.1731,54275.0
2017-11-10 11:30:00,35.82,35.93,35.81,35.93,34247.0,35.1633,35.2713,35.1535,35.2713,34247.0
2017-11-10 12:00:00,35.93,35.98,35.84,35.84,43514.0,35.2713,35.3204,35.1829,35.1829,43514.0
2017-11-10 12:30:00,35.84,35.86,35.78,35.79,34334.0,35.1829,35.2026,35.124,35.1338,34334.0
2017-11-10 13:00:00,35.78,35.8,35.73,35.77,27112.0,35.124,35.1437,35.0749,35.1142,27112.0
2017-11-10 13:30:00,35.78,35.85,35.74,35.77,48001.0,35.124,35.1927,35.0848,35.1142,48001.0
2017-11-10 14:00:00,35.79,35.86,35.77,35.86,34587.0,35.1338,35.2026,35.1142,35.2026,34587.0
2017-11-10 14:30:00,35.86,35.91,35.78,35.88,42147.0,35.2026,35.2516,35.124,35.2222,42147.0
2017-11-10 15:00:00,35.89,35.9,35.82,35.84,52726.0,35.232,35.2418,35.1633,35.1829,52726.0
2017-11-10 15:30:00,35.84,35.85,35.8,35.84,166380.0,35.1829,35.1927,35.1437,35.1829,166380.0
2017-11-13 09:30:00,35.66,36.01,35.66,35.88,97214.0,35.0062,35.3498,35.0062,35.2222,97214.0
2017-11-13 10:00:00,35.89,36.0,35.76,35.81,98516.0,35.232,35.34,35.1044,35.1535,98516.0
2017-11-13 10:30:00,35.81,35.88,35.78,35.88,76637.0,35.1535,35.2222,35.124,35.2222,76637.0
2017-11-13 11:00:00,35.88,36.19,35.83,36.17,94419.0,35.2222,35.5265,35.1731,35.5069,94419.0
2017-11-13 11:30:00,36.17,36.3,36.15,36.27,100117.0,35.5069,35.6345,35.4872,35.605,100117.0
2017-11-13 12:00:00,36.25,36.43,36.25,36.41,109991.0,35.5854,35.7621,35.5854,35.7425,109991.0
2017-11-13 12:30:00,36.41,36.51,36.4,36.5,80263.0,35.7425,35.8406,35.7327,35.8308,80263.0
2017-11-13 13:00:00,36.51,36.54,36.44,36.5,79034.0,35.8406,35.8701,35.7719,35.8308,79034.0
2017-11-13 13:30:00,36.5,36.56,36.47,36.54,60897.0,35.8308,35.8897,35.8014,35.8701,60897.0
2017-11-13 14:00:00,36.54,36.6,36.44,36.55,96321.0,35.8701,35.929,35.7719,35.8799,96321.0
2017-11-13 14:30:00,36.57,36.63,36.51,36.62,145465.0,35.8995,35.9584,35.8406,35.9486,145465.0
2017-11-13 15:00:00,36.61,36.76,36.56,36.73,179736.0,35.9388,36.0861,35.8897,36.0566,179736.0
2017-11-13 15:30:00,36.73,36.79,36.71,36.73,418549.0,36.0566,36.1155,36.037,36.0566,418549.0
2017-11-14 09:30:00,36.39,36.39,36.04,36.12,137751.0,35.7228,35.7228,35.3793,35.4578,137751.0
2017-11-14 10:00:00,36.11,36.14,35.99,36.0,125669.0,35.448,35.4774,35.3302,35.34,125669.0
2017-11-14 10:30:00,36.01,36.25,36.0,36.17,100716.0,35.3498,35.5854,35.34,35.5069,100716.0
2017-11-14 11:00:00,36.18,36.2,35.99,36.06,67540.0,35.5167,35.5363,35.3302,35.3989,67540.0
2017-11-14 11:30:00,36.05,36.09,35.99,36.01,69387.0,35.3891,35.4283,35.3302,35.3498,69387.0
2017-11-14 12:00:00,36.01,36.07,35.99,36.05,58999.0,35.3498,35.4087,35.3302,35.3891,58999.0
2017-11-14 12:30:00,36.05,36.05,35.92,35.93,54276.0,35.3891,35.3891,35.2615,35.2713,54276.0
2017-11-14 13:00:00,35.93,36.0,35.9,35.95,63959.0,35.2713,35.34,35.2418,35.2909,63959.0
2017-11-14 13:30:00,35.94,36.0,35.9,35.92,132459.0,35.2811,35.34,35.2418,35.2615,132459.0
2017-11-14 14:00:00,35.91,35.92,35.73,35.79,138770.0,35.2516,35.2615,35.0749,35.1338,138770.0
2017-11-14 14:30:00,35.79,35.92,35.77,35.78,107134.0,35.1338,35.2615,35.1142,35.124,107134.0
2017-11-14 15:00:00,35.78,35.84,35.75,35.76,143774.0,35.124,35.1829,35.0946,35.1044,143774.0
2017-11-14 15:30:00,35.76,35.8,35.74,35.75,320280.0,35.1044,35.1437,35.0848,35.0946,320280.0
2017-11-15 09:30:00,35.55,35.55,35.34,35.5,68878.0,34.8982,34.8982,34.6921,34.8492,68878.0
2017-11-15 10:00:00,35.5,35.89,35.48,35.81,114467.0,34.8492,35.232,34.8295,35.1535,114467.0
2017-11-15 10:30:00,35.8,35.96,35.76,35.86,104154.0,35.1437,35.3007,35.1044,35.2026,104154.0
2017-11-15 11:00:00,35.87,35.9,35.81,35.84,69745.0,35.2124,35.2418,35.1535,35.1829,69745.0
2017-11-15 11:30:00,35.85,35.9,35.8,35.82,68751.0,35.1927,35.2418,35.1437,35.1633,68751.0
2017-11-15 12:00:00,35.83,35.83,35.74,35.78,49287.0,35.1731,35.1731,35.0848,35.124,49287.0
2017-11-15 12:30:00,35.79,35.79,35.73,35.78,75308.0,35.1338,35.1338,35.0749,35.124,75308.0
2017-11-15 13:00:00,35.77,35.79,35.71,35.73,92102.0,35.1142,35.1338,35.0553,35.0749,92102.0
2017-11-15 13:30:00,35.74,35.76,35.5,35.51,65831.0,35.0848,35.1044,34.8492,34.859,65831.0
2017-11-15 14:00:00,35.51,35.54,35.43,35.49,78378.0,34.859,34.8884,34.7804,34.8393,78378.0
2017-11-15 14:30:00,35.49,35.49,35.38,35.41,89137.0,34.8393,34.8393,34.7314,34.7608,89137.0
2017-11-15 15:00:00,35.42,35.5,35.39,35.45,163775.0,34.7706,34.8492,34.7412,34.8001,163775.0
2017-11-15 15:30:00,35.45,35.45,35.3,35.36,253959.0,34.8001,34.8001,34.6528,34.7117,253959.0
2017-11-16 09:30:00,35.49,35.99,35.44,35.88,73342.0,34.8393,35.3302,34.7903,35.2222,73342.0
2017-11-16 10:00:00,35.9,36.01,35.79,35.87,62093.0,35.2418,35.3498,35.1338,35.2124,62093.0
2017-11-16 10:30:00,35.87,35.91,35.74,35.75,51460.0,35.2124,35.2516,35.0848,35.0946,51460.0
2017-11-16 11:00:00,35.76,35.86,35.75,35.81,71071.0,35.1044,35.2026,35.0946,35.1535,71071.0
2017-11-16 11:30:00,35.82,35.89,35.8,35.88,77478.0,35.1633,35.232,35.1437,35.2222,77478.0
2017-11-16 12:00:00,35.89,35.9,35.81,35.86,60330.0,35.232,35.2418,35.1535,35.2026,60330.0
2017-11-16 12:30:00,35.86,35.87,35.78,35.8,66552.0,35.2026,35.2124,35.124,35.1437,66552.0
2017-11-16 13:00:00,35.8,35.97,35.8,35.97,215167.0,35.1437,35.3105,35.1437,35.3105,215167.0
2017-11-16 13:30:00,35.97,36.0,35.88,35.92,116128.0,35.3105,35.34,35.2222,35.2615,116128.0
2017-11-16 14:00:00,35.92,35.98,35.79,35.96,116206.0,35.2615,35.3204,35.1338,35.3007,116206.0
2017-11-16 14:30:00,35.96,36.04,35.91,35.96,84636.0,35.3007,35.3793,35.2516,35.3007,84636.0
2017-11-16 15:00:00,35.97,36.08,35.97,36.07,169456.0,35.3105,35.4185,35.3105,35.4087,169456.0
2017-11-16 15:30:00,36.07,36.07,35.95,35.97,233325.0,35.4087,35.4087,35.2909,35.3105,233325.0
2017-11-17 09:30:00,35.81,36.27,35.81,36.02,148243.0,35.1535,35.605,35.1535,35.3596,148243.0
2017-11-17 10:00:00,36.04,36.16,35.99,36.03,28094.0,35.3793,35.4971,35.3302,35.3694,28094.0
2017-11-17 10:30:00,36.03,36.04,35.98,35.99,37528.0,35.3694,35.3793,35.3204,35.3302,37528.0
2017-11-17 11:00:00,35.99,36.05,35.97,36.01,78017.0,35.3302,35.3891,35.3105,35.3498,78017.0
2017-11-17 11:30:00,36.03,36.27,36.0,36.23,90452.0,35.3694,35.605,35.34,35.5658,90452.0
2017-11-17 12:00:00,36.23,36.37,36.15,36.2,100151.0,35.5658,35.7032,35.4872,35.5363,100151.0
2017-11-17 12:30:00,36.21,36.31,36.19,36.25,92259.0,35.5461,35.6443,35.5265,35.5854,92259.0
2017-11-17 13:00:00,36.25,36.36,36.24,36.3,36780.0,35.5854,35.6934,35.5756,35.6345,36780.0
2017-11-17 13:30:00,36.3,36.3,36.16,36.17,34787.0,35.6345,35.6345,35.4971,35.5069,34787.0
2017-11-17 14:00:00,36.16,36.2,36.12,36.14,79641.0,35.4971,35.5363,35.4578,35.4774,79641.0
2017-11-17 14:30:00,36.15,36.15,36.05,36.05,145793.0,35.4872,35.4872,35.3891,35.3891,145793.0
2017-11-17 15:00:00,36.06,36.1,36.02,36.03,129209.0,35.3989,35.4382,35.3596,35.3694,129209.0
2017-11-17 15:30:00,36.03,36.05,35.97,36.0,395752.0,35.3694,35.3891,35.3105,35.34,395752.0
2017-11-20 09:30:00,36.05,36.49,35.96,36.41,99599.0,35.3891,35.821,35.3007,35.7425,99599.0
2017-11-20 10:00:00,36.42,36.44,36.29,36.34,45190.0,35.7523,35.7719,35.6247,35.6738,45190.0
2017-11-20 10:30:00,36.34,36.4,36.28,36.28,58650.0,35.6738,35.7327,35.6149,35.6149,58650.0
2017-11-20 11:00:00,36.3,36.71,36.27,36.68,188338.0,35.6345,36.037,35.605,36.0075,188338.0
2017-11-20 11:30:00,36.68,36.68,36.54,36.63,58494.0,36.0075,36.0075,35.8701,35.9584,58494.0
2017-11-20 12:00:00,36.63,36.65,36.52,36.59,77585.0,35.9584,35.9781,35.8505,35.9192,77585.0
2017-11-20 12:30:00,36.59,36.61,36.53,36.57,47033.0,35.9192,35.9388,35.8603,35.8995,47033.0
2017-11-20 13:00:00,36.57,36.59,36.5,36.57,67596.0,35.8995,35.9192,35.8308,35.8995,67596.0
2017-11-20 13:30:00,36.57,36.62,36.55,36.59,60687.0,35.8995,35.9486,35.8799,35.9192,60687.0
2017-11-20 14:00:00,36.59,36.59,36.42,36.55,80990.0,35.9192,35.9192,35.7523,35.8799,80990.0
2017-11-20 14:30:00,36.55,36.64,36.53,36.56,88314.0,35.8799,35.9683,35.8603,35.8897,88314.0
2017-11-20 15:00:00,36.56,36.57,36.42,36.45,133042.0,35.8897,35.8995,35.7523,35.7817,133042.0
2017-11-20 15:30:00,36.45,36.53,36.43,36.47,356507.0,35.7817,35.8603,35.7621,35.8014,356507.0
2017-11-21 09:30:00,36.79,36.93,36.55,36.83,58140.0,36.1155,36.2529,35.8799,36.1548,58140.0
2017-11-21 10:00:00,36.83,37.09,36.78,37.07,61571.0,36.1548,36.41,36.1057,36.3904,61571.0
2017-11-21 10:30:00,37.09,37.14,36.93,36.94,49698.0,36.41,36.4591,36.2529,36.2628,49698.0
2017-11-21 11:00:00,36.95,36.95,36.73,36.86,100431.0,36.2726,36.2726,36.0566,36.1842,100431.0
2017-11-21 11:30:00,36.84,36.9,36.79,36.9,39451.0,36.1646,36.2235,36.1155,36.2235,39451.0
2017-11-21 12:00:00,36.89,36.89,36.65,36.73,45470.0,36.2137,36.2137,35.9781,36.0566,45470.0
2017-11-21 12:30:00,36.74,36.89,36.74,36.85,56183.0,36.0664,36.2137,36.0664,36.1744,56183.0
2017-11-21 13:00:00,36.85,36.88,36.82,36.87,31948.0,36.1744,36.2039,36.145,36.194,31948.0
2017-11-21 13:30:00,36.87,36.93,36.8,36.82,31836.0,36.194,36.2529,36.1253,36.145,31836.0
2017-11-21 14:00:00,36.82,36.88,36.8,36.88,34637.0,36.145,36.2039,36.1253,36.2039,34637.0
2017-11-21 14:30:00,36.89,36.9,36.82,36.9,40701.0,36.2137,36.2235,36.145,36.2235,40701.0
2017-11-21 15:00:00,36.9,36.92,36.81,36.87,71600.0,36.2235,36.2431,36.1351,36.194,71600.0
2017-11-21 15:30:00,36.86,36.91,36.81,36.89,149079.0,36.1842,36.2333,36.1351,36.2137,149079.0
2017-11-22 09:30:00,37.01,37.01,36.82,36.89,41802.0,36.3315,36.3315,36.145,36.2137,41802.0
2017-11-22 10:00:00,36.88,36.98,36.79,36.81,30784.0,36.2039,36.302,36.1155,36.1351,30784.0
2017-11-22 10:30:00,36.79,36.85,36.74,36.82,29799.0,36.1155,36.1744,36.0664,36.145,29799.0
2017-11-22 11:00:00,36.84,36.84,36.63,36.64,51499.0,36.1646,36.1646,35.9584,35.9683,51499.0
2017-11-22 11:30:00,36.65,36.77,36.63,36.72,44003.0,35.9781,36.0959,35.9584,36.0468,44003.0
2017-11-22 12:00:00,36.72,36.77,36.69,36.74,26182.0,36.0468,36.0959,36.0173,36.0664,26182.0
2017-11-22 12:30:00,36.74,36.75,36.61,36.66,34381.0,36.0664,36.0762,35.9388,35.9879,34381.0
2017-11-22 13:00:00,36.66,36.69,36.59,36.65,33365.0,35.9879,36.0173,35.9192,35.9781,33365.0
2017-11-22 13:30:00,36.65,36.68,36.55,36.56,22509.0,35.9781,36.0075,35.8799,35.8897,22509.0
2017-11-22 14:00:00,36.56,36.59,36.4,36.4,32905.0,35.8897,35.9192,35.7327,35.7327,32905.0
2017-11-22 14:30:00,36.4,36.53,36.4,36.45,44088.0,35.7327,35.8603,35.7327,35.7817,44088.0
2017-11-22 15:00:00,36.44,36.51,36.44,36.48,46591.0,35.7719,35.8406,35.7719,35.8112,46591.0
2017-11-22 15:30:00,36.48,36.5,36.45,36.46,167655.0,35.8112,35.8308,35.7817,35.7916,167655.0
2017-11-24 09:30:00,36.53,36.53,36.27,36.31,19716.0,35.8603,35.8603,35.605,35.6443,19716.0
2017-11-24 10:00:00,36.31,36.32,36.21,36.24,31397.0,35.6443,35.6541,35.5461,35.5756,31397.0
2017-11-24 10:30:00,36.23,36.25,36.12,36.13,24441.0,35.5658,35.5854,35.4578,35.4676,24441.0
2017-11-24 11:00:00,36.14,36.16,36.07,36.15,50865.0,35.4774,35.4971,35.4087,35.4872,50865.0
2017-11-24 11:30:00,36.15,36.16,36.05,36.12,26633.0,35.4872,35.4971,35.3891,35.4578,26633.0
2017-11-24 12:00:00,36.13,36.14,36.04,36.13,27038.0,35.4676,35.4774,35.3793,35.4676,27038.0
2017-11-24 12:30:00,36.13,36.2,36.05,36.15,95456.0,35.4676,35.5363,35.3891,35.4872,95456.0
2017-11-27 09:30:00,36.16,36.29,36.08,36.2,60574.0,35.4971,35.6247,35.4185,35.5363,60574.0
2017-11-27 10:00:00,36.2,36.2,36.02,36.16,65936.0,35.5363,35.5363,35.3596,35.4971,65936.0
2017-11-27 10:30:00,36.17,36.22,36.12,36.19,20603.0,35.5069,35.556,35.4578,35.5265,20603.0
2017-11-27 11:00:00,36.17,36.23,36.13,36.16,29965.0,35.5069,35.5658,35.4676,35.4971,29965.0
2017-11-27 11:30:00,36.16,36.22,36.11,36.16,165210.0,35.4971,35.556,35.448,35.4971,165210.0
2017-11-27 12:00:00,36.16,36.17,36.06,36.08,23013.0,35.4971,35.5069,35.3989,35.4185,23013.0
2017-11-27 12:30:00,36.09,36.14,36.03,36.12,79404.0,35.4283,35.4774,35.3694,35.4578,79404.0
2017-11-27 13:00:00,36.13,36.29,36.13,36.29,37457.0,35.4676,35.6247,35.4676,35.6247,37457.0
2017-11-27 13:30:00,36.29,36.31,36.21,36.27,25203.0,35.6247,35.6443,35.5461,35.605,25203.0
2017-11-27 14:00:00,36.27,36.31,36.25,36.28,25240.0,35.605,35.6443,35.5854,35.6149,25240.0
2017-11-27 14:30:00,36.29,36.31,36.22,36.25,27223.0,35.6247,35.6443,35.556,35.5854,27223.0
2017-11-27 15:00:00,36.24,36.26,36.19,36.25,59556.0,35.5756,35.5952,35.5265,35.5854,59556.0
2017-11-27 15:30:00,36.26,36.26,36.14,36.17,231729.0,35.5952,35.5952,35.4774,35.5069,231729.0
2017-11-28 09:30:00,36.38,36.76,36.36,36.43,110660.0,35.713,36.0861,35.6934,35.7621,110660.0
2017-11-28 10:00:00,36.41,36.56,36.41,36.54,35128.0,35.7425,35.8897,35.7425,35.8701,35128.0
2017-11-28 10:30:00,36.55,36.69,36.54,36.63,37958.0,35.8799,36.0173,35.8701,35.9584,37958.0
2017-11-28 11:00:00,36.65,36.67,36.53,36.55,36735.0,35.9781,35.9977,35.8603,35.8799,36735.0
2017-11-28 11:30:00,36.55,36.63,36.51,36.61,37833.0,35.8799,35.9584,35.8406,35.9388,37833.0
2017-11-28 12:00:00,36.6,36.71,36.56,36.67,46090.0,35.929,36.037,35.8897,35.9977,46090.0
2017-11-28 12:30:00,36.68,36.7,36.58,36.68,34099.0,36.0075,36.0272,35.9094,36.0075,34099.0
2017-11-28 13:00:00,36.7,36.78,36.6,36.62,40270.0,36.0272,36.1057,35.929,35.9486,40270.0
2017-11-28 13:30:00,36.63,36.72,36.56,36.58,38695.0,35.9584,36.0468,35.8897,35.9094,38695.0
2017-11-28 14:00:00,36.59,36.65,36.54,36.61,36941.0,35.9192,35.9781,35.8701,35.9388,36941.0
2017-11-28 14:30:00,36.61,36.85,36.6,36.84,98810.0,35.9388,36.1744,35.929,36.1646,98810.0
2017-11-28 15:00:00,36.84,37.1,36.8,37.01,86271.0,36.1646,36.4198,36.1253,36.3315,86271.0
2017-11-28 15:30:00,37.02,37.06,36.96,37.05,208136.0,36.3413,36.3806,36.2824,36.3707,208136.0
2017-11-29 09:30:00,37.1,37.36,37.04,37.31,56786.0,36.4198,36.6751,36.3609,36.626,56786.0
2017-11-29 10:00:00,37.29,37.47,37.27,37.36,173360.0,36.6063,36.783,36.5867,36.6751,173360.0
2017-11-29 10:30:00,37.37,37.56,37.23,37.56,56902.0,36.6849,36.8714,36.5474,36.8714,56902.0
2017-11-29 11:00:00,37.56,37.67,37.48,37.57,90189.0,36.8714,36.9794,36.7929,36.8812,90189.0
2017-11-29 11:30:00,37.56,37.61,37.43,37.46,121883.0,36.8714,36.9205,36.7438,36.7732,121883.0
2017-11-29 12:00:00,37.45,37.53,37.38,37.51,132556.0,36.7634,36.8419,36.6947,36.8223,132556.0
2017-11-29 12:30:00,37.5,37.64,37.47,37.63,49313.0,36.8125,36.9499,36.783,36.9401,49313.0
2017-11-29 13:00:00,37.64,37.65,37.6,37.62,32660.0,36.9499,36.9597,36.9107,36.9303,32660.0
2017-11-29 13:30:00,37.64,37.65,37.58,37.59,61731.0,36.9499,36.9597,36.891,36.9008,61731.0
2017-11-29 14:00:00,37.59,37.66,37.59,37.61,43126.0,36.9008,36.9696,36.9008,36.9205,43126.0
2017-11-29 14:30:00,37.6,37.61,37.49,37.51,39588.0,36.9107,36.9205,36.8027,36.8223,39588.0
2017-11-29 15:00:00,37.51,37.56,37.5,37.54,40416.0,36.8223,36.8714,36.8125,36.8518,40416.0
2017-11-29 15:30:00,37.55,37.71,37.54,37.64,390518.0,36.8616,37.0186,36.8518,36.9499,390518.0
2017-11-30 09:30:00,37.74,37.8,37.41,37.54,82713.0,37.0481,37.107,36.7241,36.8518,82713.0
2017-11-30 10:00:00,37.54,37.63,37.3,37.31,69146.0,36.8518,36.9401,36.6162,36.626,69146.0
2017-11-30 10:30:00,37.31,37.57,37.26,37.56,100573.0,36.626,36.8812,36.5769,36.8714,100573.0
2017-11-30 11:00:00,37.56,37.81,37.54,37.63,120494.0,36.8714,37.1168,36.8518,36.9401,120494.0
2017-11-30 11:30:00,37.64,37.85,37.62,37.77,158016.0,36.9499,37.1561,36.9303,37.0775,158016.0
2017-11-30 12:00:00,37.79,37.97,37.72,37.94,70585.0,37.0972,37.2739,37.0285,37.2444,70585.0
2017-11-30 12:30:00,37.94,38.2,37.94,38.14,159259.0,37.2444,37.4997,37.2444,37.4408,159259.0
2017-11-30 13:00:00,38.13,38.15,38.03,38.07,70538.0,37.4309,37.4506,37.3328,37.372,70538.0
2017-11-30 13:30:00,38.08,38.08,37.87,37.88,102132.0,37.3819,37.3819,37.1757,37.1855,102132.0
2017-11-30 14:00:00,37.88,38.11,37.88,38.09,72384.0,37.1855,37.4113,37.1855,37.3917,72384.0
2017-11-30 14:30:00,38.09,38.1,37.98,37.99,100089.0,37.3917,37.4015,37.2837,37.2935,100089.0
2017-11-30 15:00:00,37.97,37.98,37.86,37.88,79600.0,37.2739,37.2837,37.1659,37.1855,79600.0
2017-11-30 15:30:00,37.89,38.06,37.84,37.91,307620.0,37.1953,37.3622,37.1463,37.215,307620.0
2017-12-01 09:30:00,37.93,38.0,37.58,37.72,69434.0,37.2346,37.3033,36.891,37.0285,69434.0
2017-12-01 10:00:00,37.71,37.71,37.45,37.49,81141.0,37.0186,37.0186,36.7634,36.8027,81141.0
2017-12-01 10:30:00,37.48,37.71,37.47,37.59,134413.0,36.7929,37.0186,36.783,36.9008,134413.0
2017-12-01 11:00:00,37.61,37.62,36.49,36.56,119697.0,36.9205,36.9303,35.821,35.8897,119697.0
2017-12-01 11:30:00,36.58,37.17,36.34,37.14,220853.0,35.9094,36.4885,35.6738,36.4591,220853.0
2017-12-01 12:00:00,37.15,37.17,36.94,36.95,87937.0,36.4689,36.4885,36.2628,36.2726,87937.0
2017-12-01 12:30:00,36.95,37.24,36.91,37.17,74500.0,36.2726,36.5573,36.2333,36.4885,74500.0
2017-12-01 13:00:00,37.17,37.29,37.06,37.29,46258.0,36.4885,36.6063,36.3806,36.6063,46258.0
2017-12-01 13:30:00,37.29,37.43,37.25,37.34,66566.0,36.6063,36.7438,36.5671,36.6554,66566.0
2017-12-01 14:00:00,37.34,37.41,37.32,37.32,114512.0,36.6554,36.7241,36.6358,36.6358,114512.0
2017-12-01 14:30:00,37.31,37.37,37.2,37.3,90456.0,36.626,36.6849,36.518,36.6162,90456.0
2017-12-01 15:00:00,37.3,37.36,37.21,37.27,114307.0,36.6162,36.6751,36.5278,36.5867,114307.0
2017-12-01 15:30:00,37.28,37.44,37.27,37.38,321522.0,36.5965,36.7536,36.5867,36.6947,321522.0
2017-12-04 09:30:00,37.89,38.85,37.89,38.83,175103.0,37.1953,38.1377,37.1953,38.1181,175103.0
2017-12-04 10:00:00,38.83,39.2,38.63,38.65,296077.0,38.1181,38.4813,37.9218,37.9414,296077.0
2017-12-04 10:30:00,38.63,38.68,38.34,38.46,70447.0,37.9218,37.9709,37.6371,37.7549,70447.0
2017-12-04 11:00:00,38.44,38.65,38.34,38.63,83938.0,37.7353,37.9414,37.6371,37.9218,83938.0
2017-12-04 11:30:00,38.64,38.82,38.54,38.64,86956.0,37.9316,38.1083,37.8334,37.9316,86956.0
2017-12-04 12:00:00,38.65,38.84,38.63,38.74,125296.0,37.9414,38.1279,37.9218,38.0298,125296.0
2017-12-04 12:30:00,38.72,38.87,38.67,38.87,86480.0,38.0101,38.1574,37.961,38.1574,86480.0
2017-12-04 13:00:00,38.88,39.08,38.87,38.98,122017.0,38.1672,38.3635,38.1574,38.2654,122017.0
2017-12-04 13:30:00,38.98,39.05,38.81,39.02,157083.0,38.2654,38.3341,38.0985,38.3046,157083.0
2017-12-04 14:00:00,39.01,39.04,38.91,38.91,196063.0,38.2948,38.3243,38.1966,38.1966,196063.0
2017-12-04 14:30:00,38.91,38.91,38.65,38.82,126680.0,38.1966,38.1966,37.9414,38.1083,126680.0
2017-12-04 15:00:00,38.81,39.02,38.77,38.79,171354.0,38.0985,38.3046,38.0592,38.0788,171354.0
2017-12-04 15:30:00,38.79,38.93,38.67,38.79,743872.0,38.0788,38.2163,37.961,38.0788,743872.0
2017-12-05 09:30:00,38.91,38.95,38.4,38.59,182675.0,38.1966,38.2359,37.696,37.8825,182675.0
2017-12-05 10:00:00,38.59,38.67,38.45,38.47,73686.0,37.8825,37.961,37.7451,37.7647,73686.0
2017-12-05 10:30:00,38.47,38.68,38.45,38.67,81761.0,37.7647,37.9709,37.7451,37.961,81761.0
2017-12-05 11:00:00,38.67,38.7,38.47,38.54,88375.0,37.961,37.9905,37.7647,37.8334,88375.0
2017-12-05 11:30:00,38.55,38.66,38.49,38.58,81947.0,37.8432,37.9512,37.7843,37.8727,81947.0
2017-12-05 12:00:00,38.57,38.68,38.46,38.66,91330.0,37.8629,37.9709,37.7549,37.9512,91330.0
2017-12-05 12:30:00,38.66,38.75,38.65,38.74,65829.0,37.9512,38.0396,37.9414,38.0298,65829.0
2017-12-05 13:00:00,38.74,38.84,38.72,38.76,63035.0,38.0298,38.1279,38.0101,38.0494,63035.0
2017-12-05 13:30:00,38.76,38.8,38.63,38.63,86870.0,38.0494,38.0887,37.9218,37.9218,86870.0
2017-12-05 14:00:00,38.63,38.68,38.58,38.62,89956.0,37.9218,37.9709,37.8727,37.912,89956.0
2017-12-05 14:30:00,38.63,38.63,38.45,38.58,99617.0,37.9218,37.9218,37.7451,37.8727,99617.0
2017-12-05 15:00:00,38.58,38.58,38.37,38.42,123474.0,37.8727,37.8727,37.6665,37.7156,123474.0
2017-12-05 15:30:00,38.42,38.48,38.37,38.41,377067.0,37.7156,37.7745,37.6665,37.7058,377067.0
2017-12-06 09:30:00,38.26,38.55,38.01,38.18,90143.0,37.5586,37.8432,37.3131,37.48,90143.0
2017-12-06 10:00:00,38.16,38.32,38.13,38.25,19350.0,37.4604,37.6175,37.4309,37.5487,19350.0
2017-12-06 10:30:00,38.25,38.27,38.08,38.25,51136.0,37.5487,37.5684,37.3819,37.5487,51136.0
2017-12-06 11:00:00,38.25,38.41,38.24,38.4,118735.0,37.5487,37.7058,37.5389,37.696,118735.0
2017-12-06 11:30:00,38.4,38.41,38.21,38.25,27833.0,37.696,37.7058,37.5095,37.5487,27833.0
2017-12-06 12:00:00,38.26,38.3,38.22,38.29,39411.0,37.5586,37.5978,37.5193,37.588,39411.0
2017-12-06 12:30:00,38.3,38.44,38.29,38.42,66146.0,37.5978,37.7353,37.588,37.7156,66146.0
2017-12-06 13:00:00,38.42,38.52,38.36,38.5,141117.0,37.7156,37.8138,37.6567,37.7942,141117.0
2017-12-06 13:30:00,38.48,38.54,38.42,38.43,50505.0,37.7745,37.8334,37.7156,37.7254,50505.0
2017-12-06 14:00:00,38.43,38.47,38.23,38.23,39162.0,37.7254,37.7647,37.5291,37.5291,39162.0
2017-12-06 14:30:00,38.23,38.3,38.16,38.17,44951.0,37.5291,37.5978,37.4604,37.4702,44951.0
2017-12-06 15:00:00,38.17,38.25,38.12,38.22,52963.0,37.4702,37.5487,37.4211,37.5193,52963.0
2017-12-06 15:30:00,38.22,38.3,38.18,38.27,239127.0,37.5193,37.5978,37.48,37.5684,239127.0
2017-12-07 09:30:00,38.13,38.34,37.99,38.32,126283.0,37.4309,37.6371,37.2935,37.6175,126283.0
2017-12-07 10:00:00,38.29,38.32,38.16,38.2,38972.0,37.588,37.6175,37.4604,37.4997,38972.0
2017-12-07 10:30:00,38.21,38.34,38.2,38.34,38895.0,37.5095,37.6371,37.4997,37.6371,38895.0
2017-12-07 11:00:00,38.34,38.42,38.31,38.42,29399.0,37.6371,37.7156,37.6076,37.7156,29399.0
2017-12-07 11:30:00,38.44,38.51,38.41,38.46,17250.0,37.7353,37.804,37.7058,37.7549,17250.0
2017-12-07 12:00:00,38.46,38.52,38.39,38.47,21240.0,37.7549,37.8138,37.6862,37.7647,21240.0
2017-12-07 12:30:00,38.47,38.47,38.36,38.46,23618.0,37.7647,37.7647,37.6567,37.7549,23618.0
2017-12-07 13:00:00,38.45,38.53,38.38,38.52,42376.0,37.7451,37.8236,37.6764,37.8138,42376.0
2017-12-07 13:30:00,38.52,38.55,38.43,38.47,43522.0,37.8138,37.8432,37.7254,37.7647,43522.0
2017-12-07 14:00:00,38.47,38.63,38.43,38.5,50885.0,37.7647,37.9218,37.7254,37.7942,50885.0
2017-12-07 14:30:00,38.5,38.61,38.46,38.57,50158.0,37.7942,37.9021,37.7549,37.8629,50158.0
2017-12-07 15:00:00,38.59,38.6,38.45,38.45,53797.0,37.8825,37.8923,37.7451,37.7451,53797.0
2017-12-07 15:30:00,38.46,38.51,38.39,38.45,200816.0,37.7549,37.804,37.6862,37.7451,200816.0
2017-12-08 09:30:00,38.73,38.73,38.45,38.55,83423.0,38.0199,38.0199,37.7451,37.8432,83423.0
2017-12-08 10:00:00,38.58,38.62,38.38,38.44,62014.0,37.8727,37.912,37.6764,37.7353,62014.0
2017-12-08 10:30:00,38.47,38.68,38.47,38.68,42669.0,37.7647,37.9709,37.7647,37.9709,42669.0
2017-12-08 11:00:00,38.66,38.78,38.62,38.69,33184.0,37.9512,38.069,37.912,37.9807,33184.0
2017-12-08 11:30:00,38.7,38.86,38.68,38.81,43870.0,37.9905,38.1476,37.9709,38.0985,43870.0
2017-12-08 12:00:00,38.82,39.0,38.82,38.96,59837.0,38.1083,38.285,38.1083,38.2457,59837.0
2017-12-08 12:30:00,38.95,39.15,38.95,39.15,94516.0,38.2359,38.4322,38.2359,38.4322,94516.0
2017-12-08 13:00:00,39.14,39.16,39.04,39.08,42232.0,38.4224,38.4421,38.3243,38.3635,42232.0
2017-12-08 13:30:00,39.08,39.24,39.03,39.23,62113.0,38.3635,38.5206,38.3144,38.5108,62113.0
2017-12-08 14:00:00,39.23,39.23,39.15,39.2,35442.0,38.5108,38.5108,38.4322,38.4813,35442.0
2017-12-08 14:30:00,39.2,39.26,39.11,39.26,98177.0,38.4813,38.5402,38.393,38.5402,98177.0
2017-12-08 15:00:00,39.26,39.33,39.23,39.33,157740.0,38.5402,38.6089,38.5108,38.6089,157740.0
2017-12-08 15:30:00,39.33,39.42,39.29,39.38,353895.0,38.6089,38.6973,38.5697,38.658,353895.0
2017-12-11 09:30:00,39.31,39.53,39.05,39.28,84708.0,38.5893,38.8053,38.3341,38.5599,84708.0
2017-12-11 10:00:00,39.3,39.5,39.26,39.4,78427.0,38.5795,38.7758,38.5402,38.6777,78427.0
2017-12-11 10:30:00,39.4,39.51,39.28,39.31,72226.0,38.6777,38.7856,38.5599,38.5893,72226.0
2017-12-11 11:00:00,39.32,39.37,39.18,39.27,45056.0,38.5991,38.6482,38.4617,38.55,45056.0
2017-12-11 11:30:00,39.27,39.29,39.12,39.13,48684.0,38.55,38.5697,38.4028,38.4126,48684.0
2017-12-11 12:00:00,39.14,39.24,39.1,39.2,91498.0,38.4224,38.5206,38.3832,38.4813,91498.0
2017-12-11 12:30:00,39.21,39.31,39.2,39.29,45248.0,38.4911,38.5893,38.4813,38.5697,45248.0
2017-12-11 13:00:00,39.3,39.36,39.25,39.33,61545.0,38.5795,38.6384,38.5304,38.6089,61545.0
2017-12-11 13:30:00,39.33,39.34,39.23,39.23,111236.0,38.6089,38.6188,38.5108,38.5108,111236.0
2017-12-11 14:00:00,39.22,39.27,39.18,39.21,99227.0,38.501,38.55,38.4617,38.4911,99227.0
2017-12-11 14:30:00,39.21,39.21,39.1,39.13,83843.0,38.4911,38.4911,38.3832,38.4126,83843.0
2017-12-11 15:00:00,39.13,39.21,39.1,39.18,126097.0,38.4126,38.4911,38.3832,38.4617,126097.0
2017-12-11 15:30:00,39.19,39.24,39.14,39.16,332364.0,38.4715,38.5206,38.4224,38.4421,332364.0
2017-12-12 09:30:00,39.34,39.67,39.31,39.4,122507.0,38.6188,38.9427,38.5893,38.6777,122507.0
2017-12-12 10:00:00,39.4,39.44,39.34,39.35,86468.0,38.6777,38.7169,38.6188,38.6286,86468.0
2017-12-12 10:30:00,39.34,39.41,39.3,39.36,93797.0,38.6188,38.6875,38.5795,38.6384,93797.0
2017-12-12 11:00:00,39.38,39.44,39.33,39.4,48948.0,38.658,38.7169,38.6089,38.6777,48948.0
2017-12-12 11:30:00,39.4,39.48,39.35,39.37,41954.0,38.6777,38.7562,38.6286,38.6482,41954.0
2017-12-12 12:00:00,39.37,39.43,39.29,39.31,40047.0,38.6482,38.7071,38.5697,38.5893,40047.0
2017-12-12 12:30:00,39.31,39.45,39.31,39.39,89993.0,38.5893,38.7267,38.5893,38.6678,89993.0
2017-12-12 13:00:00,39.4,39.42,39.36,39.4,51238.0,38.6777,38.6973,38.6384,38.6777,51238.0
2017-12-12 13:30:00,39.4,39.42,39.33,39.35,39279.0,38.6777,38.6973,38.6089,38.6286,39279.0
2017-12-12 14:00:00,39.34,39.45,39.33,39.42,50590.0,38.6188,38.7267,38.6089,38.6973,50590.0
2017-12-12 14:30:00,39.42,39.43,39.36,39.38,48538.0,38.6973,38.7071,38.6384,38.658,48538.0
2017-12-12 15:00:00,39.38,39.41,39.29,39.33,63168.0,38.658,38.6875,38.5697,38.6089,63168.0
2017-12-12 15:30:00,39.33,39.34,39.07,39.13,237421.0,38.6089,38.6188,38.3537,38.4126,237421.0
2017-12-13 09:30:00,39.08,39.08,38.71,38.73,134186.0,38.3635,38.3635,38.0003,38.0199,134186.0
2017-12-13 10:00:00,38.76,38.88,38.64,38.82,132866.0,38.0494,38.1672,37.9316,38.1083,132866.0
2017-12-13 10:30:00,38.83,38.88,38.67,38.67,44101.0,38.1181,38.1672,37.961,37.961,44101.0
2017-12-13 11:00:00,38.66,38.72,38.54,38.56,118224.0,37.9512,38.0101,37.8334,37.8531,118224.0
2017-12-13 11:30:00,38.59,38.81,38.55,38.75,137539.0,37.8825,38.0985,37.8432,38.0396,137539.0
2017-12-13 12:00:00,38.76,38.78,38.65,38.78,41532.0,38.0494,38.069,37.9414,38.069,41532.0
2017-12-13 12:30:00,38.78,38.82,38.65,38.68,48653.0,38.069,38.1083,37.9414,37.9709,48653.0
2017-12-13 13:00:00,38.68,38.68,38.58,38.6,40830.0,37.9709,37.9709,37.8727,37.8923,40830.0
2017-12-13 13:30:00,38.61,38.63,38.45,38.46,61201.0,37.9021,37.9218,37.7451,37.7549,61201.0
2017-12-13 14:00:00,38.51,38.6,38.36,38.57,69356.0,37.804,37.8923,37.6567,37.8629,69356.0
2017-12-13 14:30:00,38.57,38.63,38.52,38.56,42454.0,37.8629,37.9218,37.8138,37.8531,42454.0
2017-12-13 15:00:00,38.56,38.61,38.45,38.46,152968.0,37.8531,37.9021,37.7451,37.7549,152968.0
2017-12-13 15:30:00,38.46,38.46,38.26,38.3,282243.0,37.7549,37.7549,37.5586,37.5978,282243.0
2017-12-14 09:30:00,38.22,38.3,37.93,37.99,45964.0,37.5193,37.5978,37.2346,37.2935,45964.0
2017-12-14 10:00:00,37.99,38.1,37.67,37.71,50537.0,37.2935,37.4015,36.9794,37.0186,50537.0
2017-12-14 10:30:00,37.7,37.87,37.58,37.58,74138.0,37.0088,37.1757,36.891,36.891,74138.0
2017-12-14 11:00:00,37.58,37.77,37.57,37.77,60687.0,36.891,37.0775,36.8812,37.0775,60687.0
2017-12-14 11:30:00,37.78,37.79,37.59,37.61,37030.0,37.0874,37.0972,36.9008,36.9205,37030.0
2017-12-14 12:00:00,37.61,37.71,37.58,37.59,30409.0,36.9205,37.0186,36.891,36.9008,30409.0
2017-12-14 12:30:00,37.59,37.59,37.45,37.48,57752.0,36.9008,36.9008,36.7634,36.7929,57752.0
2017-12-14 13:00:00,37.48,37.55,37.42,37.45,46697.0,36.7929,36.8616,36.734,36.7634,46697.0
2017-12-14 13:30:00,37.44,37.46,37.28,37.28,145072.0,36.7536,36.7732,36.5965,36.5965,145072.0
2017-12-14 14:00:00,37.27,37.48,37.18,37.32,81455.0,36.5867,36.7929,36.4984,36.6358,81455.0
2017-12-14 14:30:00,37.3,37.44,37.3,37.43,56933.0,36.6162,36.7536,36.6162,36.7438,56933.0
2017-12-14 15:00:00,37.44,37.61,37.37,37.56,111502.0,36.7536,36.9205,36.6849,36.8714,111502.0
2017-12-14 15:30:00,37.56,37.66,37.41,37.42,265983.0,36.8714,36.9696,36.7241,36.734,265983.0
2017-12-15 09:30:00,37.59,38.06,37.45,38.01,333754.0,36.9008,37.3622,36.7634,37.3131,333754.0
2017-12-15 10:00:00,38.01,38.14,37.89,38.12,79593.0,37.3131,37.4408,37.1953,37.4211,79593.0
2017-12-15 10:30:00,38.11,38.13,37.87,38.1,146621.0,37.4113,37.4309,37.1757,37.4015,146621.0
2017-12-15 11:00:00,38.11,38.29,38.03,38.29,80939.0,37.4113,37.588,37.3328,37.588,80939.0
2017-12-15 11:30:00,38.3,38.46,38.27,38.46,56335.0,37.5978,37.7549,37.5684,37.7549,56335.0
2017-12-15 12:00:00,38.46,38.46,38.2,38.25,40174.0,37.7549,37.7549,37.4997,37.5487,40174.0
2017-12-15 12:30:00,38.25,38.29,38.21,38.28,28041.0,37.5487,37.588,37.5095,37.5782,28041.0
2017-12-15 13:00:00,38.29,38.34,38.19,38.2,32705.0,37.588,37.6371,37.4898,37.4997,32705.0
2017-12-15 13:30:00,38.19,38.27,38.18,38.26,32399.0,37.4898,37.5684,37.48,37.5586,32399.0
2017-12-15 14:00:00,38.26,38.32,38.21,38.32,55641.0,37.5586,37.6175,37.5095,37.6175,55641.0
2017-12-15 14:30:00,38.32,38.36,38.2,38.21,75007.0,37.6175,37.6567,37.4997,37.5095,75007.0
2017-12-15 15:00:00,38.21,38.23,38.05,38.08,90294.0,37.5095,37.5291,37.3524,37.3819,90294.0
2017-12-15 15:30:00,38.08,38.09,37.57,37.72,564716.0,37.3819,37.3917,36.8812,37.0285,564716.0
2017-12-18 09:30:00,37.85,38.43,37.85,38.26,151229.0,37.1561,37.7254,37.1561,37.5586,151229.0
2017-12-18 10:00:00,38.24,38.31,37.97,38.02,82784.0,37.5389,37.6076,37.2739,37.323,82784.0
2017-12-18 10:30:00,38.01,38.23,38.0,38.21,133081.0,37.3131,37.5291,37.3033,37.5095,133081.0
2017-12-18 11:00:00,38.2,38.28,38.11,38.12,75495.0,37.4997,37.5782,37.4113,37.4211,75495.0
2017-12-18 11:30:00,38.12,38.25,38.08,38.1,57029.0,37.4211,37.5487,37.3819,37.4015,57029.0
2017-12-18 12:00:00,38.1,38.14,38.01,38.09,58367.0,37.4015,37.4408,37.3131,37.3917,58367.0
2017-12-18 12:30:00,38.1,38.1,37.96,37.99,40114.0,37.4015,37.4015,37.2641,37.2935,40114.0
2017-12-18 13:00:00,37.98,38.04,37.94,38.02,35412.0,37.2837,37.3426,37.2444,37.323,35412.0
2017-12-18 13:30:00,38.02,38.17,38.02,38.08,53752.0,37.323,37.4702,37.323,37.3819,53752.0
2017-12-18 14:00:00,38.07,38.23,38.07,38.15,53871.0,37.372,37.5291,37.372,37.4506,53871.0
2017-12-18 14:30:00,38.15,38.22,38.15,38.22,41341.0,37.4506,37.5193,37.4506,37.5193,41341.0
2017-12-18 15:00:00,38.22,38.36,38.22,38.24,100614.0,37.5193,37.6567,37.5193,37.5389,100614.0
2017-12-18 15:30:00,38.24,38.41,38.23,38.39,192838.0,37.5389,37.7058,37.5291,37.6862,192838.0
2017-12-19 09:30:00,38.39,38.44,38.07,38.15,112668.0,37.6862,37.7353,37.372,37.4506,112668.0
2017-12-19 10:00:00,38.15,38.2,38.03,38.09,29422.0,37.4506,37.4997,37.3328,37.3917,29422.0
2017-12-19 10:30:00,38.09,38.1,37.96,38.06,21051.0,37.3917,37.4015,37.2641,37.3622,21051.0
2017-12-19 11:00:00,38.04,38.06,37.84,37.86,66095.0,37.3426,37.3622,37.1463,37.1659,66095.0
2017-12-19 11:30:00,37.84,37.85,37.66,37.67,67827.0,37.1463,37.1561,36.9696,36.9794,67827.0
2017-12-19 12:00:00,37.68,37.92,37.64,37.84,52819.0,36.9892,37.2248,36.9499,37.1463,52819.0
2017-12-19 12:30:00,37.83,38.04,37.81,38.01,48926.0,37.1364,37.3426,37.1168,37.3131,48926.0
2017-12-19 13:00:00,38.01,38.03,37.92,37.98,39722.0,37.3131,37.3328,37.2248,37.2837,39722.0
2017-12-19 13:30:00,37.97,37.97,37.86,37.89,35963.0,37.2739,37.2739,37.1659,37.1953,35963.0
2017-12-19 14:00:00,37.89,37.92,37.76,37.76,50844.0,37.1953,37.2248,37.0677,37.0677,50844.0
2017-12-19 14:30:00,37.76,37.81,37.7,37.78,59214.0,37.0677,37.1168,37.0088,37.0874,59214.0
2017-12-19 15:00:00,37.78,37.83,37.64,37.75,86173.0,37.0874,37.1364,36.9499,37.0579,86173.0
2017-12-19 15:30:00,37.75,37.86,37.75,37.79,223784.0,37.0579,37.1659,37.0579,37.0972,223784.0
2017-12-20 09:30:00,38.1,38.2,37.95,38.14,47894.0,37.4015,37.4997,37.2542,37.4408,47894.0
2017-12-20 10:00:00,38.18,38.22,38.01,38.11,44828.0,37.48,37.5193,37.3131,37.4113,44828.0
2017-12-20 10:30:00,38.11,38.2,38.04,38.18,47556.0,37.4113,37.4997,37.3426,37.48,47556.0
2017-12-20 11:00:00,38.19,38.33,38.15,38.23,41979.0,37.4898,37.6273,37.4506,37.5291,41979.0
2017-12-20 11:30:00,38.21,38.46,38.21,38.32,99968.0,37.5095,37.7549,37.5095,37.6175,99968.0
2017-12-20 12:00:00,38.31,38.38,38.26,38.38,37095.0,37.6076,37.6764,37.5586,37.6764,37095.0
2017-12-20 12:30:00,38.38,38.4,38.25,38.29,41093.0,37.6764,37.696,37.5487,37.588,41093.0
2017-12-20 13:00:00,38.29,38.37,38.28,38.33,32074.0,37.588,37.6665,37.5782,37.6273,32074.0
2017-12-20 13:30:00,38.34,38.62,38.32,38.36,181053.0,37.6371,37.912,37.6175,37.6567,181053.0
2017-12-20 14:00:00,38.35,38.42,38.35,38.41,33782.0,37.6469,37.7156,37.6469,37.7058,33782.0
2017-12-20 14:30:00,38.4,38.53,38.34,38.5,77893.0,37.696,37.8236,37.6371,37.7942,77893.0
2017-12-20 15:00:00,38.5,38.67,38.5,38.65,111042.0,37.7942,37.961,37.7942,37.9414,111042.0
2017-12-20 15:30:00,38.64,38.66,38.53,38.54,261931.0,37.9316,37.9512,37.8236,37.8334,261931.0
2017-12-21 09:30:00,38.61,38.88,38.53,38.6,74593.0,37.9021,38.1672,37.8236,37.8923,74593.0
2017-12-21 10:00:00,38.61,38.7,38.51,38.63,48932.0,37.9021,37.9905,37.804,37.9218,48932.0
2017-12-21 10:30:00,38.63,38.73,38.62,38.71,30344.0,37.9218,38.0199,37.912,38.0003,30344.0
2017-12-21 11:00:00,38.71,38.91,38.66,38.91,30973.0,38.0003,38.1966,37.9512,38.1966,30973.0
2017-12-21 11:30:00,38.92,39.22,38.9,39.14,92405.0,38.2065,38.501,38.1868,38.4224,92405.0
2017-12-21 12:00:00,39.14,39.23,39.12,39.23,38245.0,38.4224,38.5108,38.4028,38.5108,38245.0
2017-12-21 12:30:00,39.22,39.38,39.13,39.35,90150.0,38.501,38.658,38.4126,38.6286,90150.0
2017-12-21 13:00:00,39.35,39.39,39.29,39.35,63411.0,38.6286,38.6678,38.5697,38.6286,63411.0
2017-12-21 13:30:00,39.34,39.46,39.33,39.42,76367.0,38.6188,38.7366,38.6089,38.6973,76367.0
2017-12-21 14:00:00,39.41,39.56,39.4,39.52,94538.0,38.6875,38.8347,38.6777,38.7955,94538.0
2017-12-21 14:30:00,39.53,39.55,39.35,39.35,56878.0,38.8053,38.8249,38.6286,38.6286,56878.0
2017-12-21 15:00:00,39.36,39.45,39.33,39.37,50036.0,38.6384,38.7267,38.6089,38.6482,50036.0
2017-12-21 15:30:00,39.38,39.5,39.34,39.4,220686.0,38.658,38.7758,38.6188,38.6777,220686.0
2017-12-22 09:30:00,39.64,39.7,39.06,39.22,66157.0,38.9133,38.9722,38.3439,38.501,66157.0
2017-12-22 10:00:00,39.21,39.29,39.11,39.13,50001.0,38.4911,38.5697,38.393,38.4126,50001.0
2017-12-22 10:30:00,39.11,39.14,39.01,39.11,34603.0,38.393,38.4224,38.2948,38.393,34603.0
2017-12-22 11:00:00,39.09,39.19,39.09,39.16,35911.0,38.3733,38.4715,38.3733,38.4421,35911.0
2017-12-22 11:30:00,39.16,39.22,39.04,39.22,36380.0,38.4421,38.501,38.3243,38.501,36380.0
2017-12-22 12:00:00,39.23,39.33,39.21,39.32,31041.0,38.5108,38.6089,38.4911,38.5991,31041.0
2017-12-22 12:30:00,39.32,39.34,39.24,39.25,28702.0,38.5991,38.6188,38.5206,38.5304,28702.0
2017-12-22 13:00:00,39.25,39.29,39.24,39.27,19578.0,38.5304,38.5697,38.5206,38.55,19578.0
2017-12-22 13:30:00,39.27,39.29,39.21,39.25,27063.0,38.55,38.5697,38.4911,38.5304,27063.0
2017-12-22 14:00:00,39.26,39.37,39.23,39.33,41678.0,38.5402,38.6482,38.5108,38.6089,41678.0
2017-12-22 14:30:00,39.33,39.46,39.29,39.33,66825.0,38.6089,38.7366,38.5697,38.6089,66825.0
2017-12-22 15:00:00,39.31,39.43,39.28,39.42,110535.0,38.5893,38.7071,38.5599,38.6973,110535.0
2017-12-22 15:30:00,39.41,39.47,39.36,39.42,204200.0,38.6875,38.7464,38.6384,38.6973,204200.0
2017-12-26 09:30:00,39.38,39.58,39.38,39.56,32885.0,38.658,38.8544,38.658,38.8347,32885.0
2017-12-26 10:00:00,39.57,39.58,39.5,39.56,25822.0,38.8445,38.8544,38.7758,38.8347,25822.0
2017-12-26 10:30:00,39.55,39.6,39.5,39.52,11826.0,38.8249,38.874,38.7758,38.7955,11826.0
2017-12-26 11:00:00,39.47,39.59,39.46,39.59,13796.0,38.7464,38.8642,38.7366,38.8642,13796.0
2017-12-26 11:30:00,39.59,39.64,39.53,39.55,18535.0,38.8642,38.9133,38.8053,38.8249,18535.0
2017-12-26 12:00:00,39.55,39.61,39.48,39.61,23481.0,38.8249,38.8838,38.7562,38.8838,23481.0
2017-12-26 12:30:00,39.6,39.61,39.54,39.56,24705.0,38.874,38.8838,38.8151,38.8347,24705.0
2017-12-26 13:00:00,39.56,39.56,39.48,39.49,10983.0,38.8347,38.8347,38.7562,38.766,10983.0
2017-12-26 13:30:00,39.48,39.52,39.41,39.41,17682.0,38.7562,38.7955,38.6875,38.6875,17682.0
2017-12-26 14:00:00,39.43,39.47,39.39,39.41,12421.0,38.7071,38.7464,38.6678,38.6875,12421.0
2017-12-26 14:30:00,39.42,39.49,39.38,39.44,23298.0,38.6973,38.766,38.658,38.7169,23298.0
2017-12-26 15:00:00,39.45,39.49,39.38,39.39,48737.0,38.7267,38.766,38.658,38.6678,48737.0
2017-12-26 15:30:00,39.4,39.53,39.39,39.51,111499.0,38.6777,38.8053,38.6678,38.7856,111499.0
2017-12-27 09:30:00,39.57,39.57,39.3,39.45,41549.0,38.8445,38.8445,38.5795,38.7267,41549.0
2017-12-27 10:00:00,39.48,39.56,39.37,39.43,28817.0,38.7562,38.8347,38.6482,38.7071,28817.0
2017-12-27 10:30:00,39.43,39.5,39.38,39.45,28940.0,38.7071,38.7758,38.658,38.7267,28940.0
2017-12-27 11:00:00,39.46,39.5,39.39,39.4,28381.0,38.7366,38.7758,38.6678,38.6777,28381.0
2017-12-27 11:30:00,39.4,39.41,39.35,39.36,15261.0,38.6777,38.6875,38.6286,38.6384,15261.0
2017-12-27 12:00:00,39.37,39.48,39.29,39.3,43274.0,38.6482,38.7562,38.5697,38.5795,43274.0
2017-12-27 12:30:00,39.3,39.3,39.23,39.23,14967.0,38.5795,38.5795,38.5108,38.5108,14967.0
2017-12-27 13:00:00,39.23,39.33,39.2,39.28,20304.0,38.5108,38.6089,38.4813,38.5599,20304.0
2017-12-27 13:30:00,39.29,39.33,39.24,39.33,16373.0,38.5697,38.6089,38.5206,38.6089,16373.0
2017-12-27 14:00:00,39.34,39.5,39.33,39.5,22053.0,38.6188,38.7758,38.6089,38.7758,22053.0
2017-12-27 14:30:00,39.49,39.5,39.39,39.44,26921.0,38.766,38.7758,38.6678,38.7169,26921.0
2017-12-27 15:00:00,39.45,39.5,39.4,39.43,33934.0,38.7267,38.7758,38.6777,38.7071,33934.0
2017-12-27 15:30:00,39.43,39.49,39.36,39.48,135532.0,38.7071,38.766,38.6384,38.7562,135532.0
2017-12-28 09:30:00,39.7,39.71,39.31,39.41,23944.0,38.9722,38.982,38.5893,38.6875,23944.0
2017-12-28 10:00:00,39.4,39.48,39.39,39.45,24244.0,38.6777,38.7562,38.6678,38.7267,24244.0
2017-12-28 10:30:00,39.44,39.55,39.43,39.48,24795.0,38.7169,38.8249,38.7071,38.7562,24795.0
2017-12-28 11:00:00,39.48,39.55,39.44,39.46,20725.0,38.7562,38.8249,38.7169,38.7366,20725.0
2017-12-28 11:30:00,39.48,39.53,39.43,39.48,22323.0,38.7562,38.8053,38.7071,38.7562,22323.0
2017-12-28 12:00:00,39.48,39.51,39.43,39.46,9077.0,38.7562,38.7856,38.7071,38.7366,9077.0
2017-12-28 12:30:00,39.45,39.45,39.38,39.38,13411.0,38.7267,38.7267,38.658,38.658,13411.0
2017-12-28 13:00:00,39.4,39.4,39.32,39.34,18541.0,38.6777,38.6777,38.5991,38.6188,18541.0
2017-12-28 13:30:00,39.33,39.34,39.28,39.3,25842.0,38.6089,38.6188,38.5599,38.5795,25842.0
2017-12-28 14:00:00,39.29,39.39,39.26,39.37,40232.0,38.5697,38.6678,38.5402,38.6482,40232.0
2017-12-28 14:30:00,39.37,39.39,39.32,39.35,17424.0,38.6482,38.6678,38.5991,38.6286,17424.0
2017-12-28 15:00:00,39.34,39.37,39.26,39.29,32107.0,38.6188,38.6482,38.5402,38.5697,32107.0
2017-12-28 15:30:00,39.28,39.34,39.26,39.33,121332.0,38.5599,38.6188,38.5402,38.6089,121332.0
2017-12-29 09:30:00,39.56,39.65,39.27,39.31,25345.0,38.8347,38.9231,38.55,38.5893,25345.0
2017-12-29 10:00:00,39.32,39.4,39.09,39.21,23545.0,38.5991,38.6777,38.3733,38.4911,23545.0
2017-12-29 10:30:00,39.22,39.33,39.18,39.3,20746.0,38.501,38.6089,38.4617,38.5795,20746.0
2017-12-29 11:00:00,39.29,39.35,39.26,39.31,17134.0,38.5697,38.6286,38.5402,38.5893,17134.0
2017-12-29 11:30:00,39.29,39.37,39.23,39.35,14859.0,38.5697,38.6482,38.5108,38.6286,14859.0
2017-12-29 12:00:00,39.36,39.38,39.3,39.3,17890.0,38.6384,38.658,38.5795,38.5795,17890.0
2017-12-29 12:30:00,39.3,39.33,39.28,39.3,8786.0,38.5795,38.6089,38.5599,38.5795,8786.0
2017-12-29 13:00:00,39.32,39.39,39.28,39.32,12077.0,38.5991,38.6678,38.5599,38.5991,12077.0
2017-12-29 13:30:00,39.31,39.35,39.26,39.3,14282.0,38.5893,38.6286,38.5402,38.5795,14282.0
2017-12-29 14:00:00,39.3,39.34,39.28,39.29,10537.0,38.5795,38.6188,38.5599,38.5697,10537.0
2017-12-29 14:30:00,39.29,39.31,39.19,39.2,20983.0,38.5697,38.5893,38.4715,38.4813,20983.0
2017-12-29 15:00:00,39.19,39.35,39.16,39.34,44157.0,38.4715,38.6286,38.4421,38.6188,44157.0
2017-12-29 15:30:00,39.34,39.34,39.12,39.13,115944.0,38.6188,38.6188,38.4028,38.4126,115944.0
2018-01-02 09:30:00,39.29,39.45,39.24,39.44,34328.0,38.5697,38.7267,38.5206,38.7169,34328.0
2018-01-02 10:00:00,39.47,39.59,39.44,39.46,22612.0,38.7464,38.8642,38.7169,38.7366,22612.0
2018-01-02 10:30:00,39.49,39.52,39.32,39.44,21250.0,38.766,38.7955,38.5991,38.7169,21250.0
2018-01-02 11:00:00,39.45,39.45,39.3,39.42,23527.0,38.7267,38.7267,38.5795,38.6973,23527.0
2018-01-02 11:30:00,39.37,39.37,39.22,39.31,25341.0,38.6482,38.6482,38.501,38.5893,25341.0
2018-01-02 12:00:00,39.33,39.35,39.29,39.3,13368.0,38.6089,38.6286,38.5697,38.5795,13368.0
2018-01-02 12:30:00,39.31,39.34,39.25,39.27,22114.0,38.5893,38.6188,38.5304,38.55,22114.0
2018-01-02 13:00:00,39.28,39.33,39.24,39.26,13763.0,38.5599,38.6089,38.5206,38.5402,13763.0
2018-01-02 13:30:00,39.25,39.32,39.11,39.26,84657.0,38.5304,38.5991,38.393,38.5402,84657.0
2018-01-02 14:00:00,39.26,39.28,39.22,39.27,37336.0,38.5402,38.5599,38.501,38.55,37336.0
2018-01-02 14:30:00,39.26,39.28,39.13,39.15,37443.0,38.5402,38.5599,38.4126,38.4322,37443.0
2018-01-02 15:00:00,39.15,39.15,39.03,39.13,61984.0,38.4322,38.4322,38.3144,38.4126,61984.0
2018-01-02 15:30:00,39.12,39.24,39.07,39.22,208842.0,38.4028,38.5206,38.3537,38.501,208842.0
2018-01-03 09:30:00,39.35,39.54,38.95,39.01,53187.0,38.6286,38.8151,38.2359,38.2948,53187.0
2018-01-03 10:00:00,38.98,39.36,38.97,39.33,46663.0,38.2654,38.6384,38.2555,38.6089,46663.0
2018-01-03 10:30:00,39.35,39.43,39.3,39.34,43287.0,38.6286,38.7071,38.5795,38.6188,43287.0
2018-01-03 11:00:00,39.34,39.44,39.22,39.29,35806.0,38.6188,38.7169,38.501,38.5697,35806.0
2018-01-03 11:30:00,39.29,39.37,39.24,39.3,29255.0,38.5697,38.6482,38.5206,38.5795,29255.0
2018-01-03 12:00:00,39.31,39.32,39.26,39.26,20878.0,38.5893,38.5991,38.5402,38.5402,20878.0
2018-01-03 12:30:00,39.27,39.47,39.21,39.31,34507.0,38.55,38.7464,38.4911,38.5893,34507.0
2018-01-03 13:00:00,39.3,39.33,39.21,39.28,22964.0,38.5795,38.6089,38.4911,38.5599,22964.0
2018-01-03 13:30:00,39.28,39.35,39.22,39.25,29769.0,38.5599,38.6286,38.501,38.5304,29769.0
2018-01-03 14:00:00,39.25,39.41,39.24,39.41,34699.0,38.5304,38.6875,38.5206,38.6875,34699.0
2018-01-03 14:30:00,39.41,39.49,39.4,39.47,41207.0,38.6875,38.766,38.6777,38.7464,41207.0
2018-01-03 15:00:00,39.46,39.56,39.42,39.55,65828.0,38.7366,38.8347,38.6973,38.8249,65828.0
2018-01-03 15:30:00,39.56,39.62,39.46,39.54,216452.0,38.8347,38.8936,38.7366,38.8151,216452.0
2018-01-04 09:30:00,39.75,40.11,39.7,40.06,103966.0,39.0212,39.3746,38.9722,39.3256,103966.0
2018-01-04 10:00:00,40.07,40.07,39.77,39.85,51528.0,39.3354,39.3354,39.0409,39.1194,51528.0
2018-01-04 10:30:00,39.84,40.0,39.73,39.83,61334.0,39.1096,39.2667,39.0016,39.0998,61334.0
2018-01-04 11:00:00,39.84,39.88,39.55,39.55,36883.0,39.1096,39.1489,38.8249,38.8249,36883.0
2018-01-04 11:30:00,39.54,39.57,39.46,39.57,29315.0,38.8151,38.8445,38.7366,38.8445,29315.0
2018-01-04 12:00:00,39.57,39.71,39.56,39.66,36322.0,38.8445,38.982,38.8347,38.9329,36322.0
2018-01-04 12:30:00,39.68,39.78,39.67,39.69,24815.0,38.9525,39.0507,38.9427,38.9623,24815.0
2018-01-04 13:00:00,39.69,39.77,39.66,39.69,36965.0,38.9623,39.0409,38.9329,38.9623,36965.0
2018-01-04 13:30:00,39.7,39.82,39.69,39.81,81681.0,38.9722,39.09,38.9623,39.0801,81681.0
2018-01-04 14:00:00,39.82,40.0,39.81,39.88,82593.0,39.09,39.2667,39.0801,39.1489,82593.0
2018-01-04 14:30:00,39.89,39.9,39.79,39.82,59850.0,39.1587,39.1685,39.0605,39.09,59850.0
2018-01-04 15:00:00,39.83,39.9,39.79,39.87,48337.0,39.0998,39.1685,39.0605,39.139,48337.0
2018-01-04 15:30:00,39.86,39.87,39.76,39.85,166235.0,39.1292,39.139,39.0311,39.1194,166235.0
2018-01-05 09:30:00,39.91,39.91,39.5,39.52,27421.0,39.1783,39.1783,38.7758,38.7955,27421.0
2018-01-05 10:00:00,39.53,39.63,39.23,39.23,88362.0,38.8053,38.9034,38.5108,38.5108,88362.0
2018-01-05 10:30:00,39.26,39.56,39.26,39.47,53266.0,38.5402,38.8347,38.5402,38.7464,53266.0
2018-01-05 11:00:00,39.46,39.48,39.37,39.38,22439.0,38.7366,38.7562,38.6482,38.658,22439.0
2018-01-05 11:30:00,39.38,39.49,39.33,39.33,28751.0,38.658,38.766,38.6089,38.6089,28751.0
2018-01-05 12:00:00,39.36,39.38,39.3,39.34,33165.0,38.6384,38.658,38.5795,38.6188,33165.0
2018-01-05 12:30:00,39.36,39.37,39.21,39.26,33280.0,38.6384,38.6482,38.4911,38.5402,33280.0
2018-01-05 13:00:00,39.25,39.28,39.21,39.25,21762.0,38.5304,38.5599,38.4911,38.5304,21762.0
2018-01-05 13:30:00,39.25,39.33,39.22,39.29,35001.0,38.5304,38.6089,38.501,38.5697,35001.0
2018-01-05 14:00:00,39.29,39.4,39.27,39.37,53259.0,38.5697,38.6777,38.55,38.6482,53259.0
2018-01-05 14:30:00,39.37,39.59,39.37,39.55,78385.0,38.6482,38.8642,38.6482,38.8249,78385.0
2018-01-05 15:00:00,39.56,39.69,39.5,39.64,86584.0,38.8347,38.9623,38.7758,38.9133,86584.0
2018-01-05 15:30:00,39.64,39.64,39.32,39.51,585059.0,38.9133,38.9133,38.5991,38.7856,585059.0
2018-01-08 09:30:00,39.57,39.72,38.7,39.22,170957.0,38.8445,38.9918,37.9905,38.501,170957.0
2018-01-08 10:00:00,39.22,39.33,39.14,39.24,72538.0,38.501,38.6089,38.4224,38.5206,72538.0
2018-01-08 10:30:00,39.23,39.32,39.07,39.14,60819.0,38.5108,38.5991,38.3537,38.4224,60819.0
2018-01-08 11:00:00,39.15,39.37,39.14,39.17,68558.0,38.4322,38.6482,38.4224,38.4519,68558.0
2018-01-08 11:30:00,39.15,39.24,39.08,39.14,34919.0,38.4322,38.5206,38.3635,38.4224,34919.0
2018-01-08 12:00:00,39.14,39.23,39.04,39.17,79431.0,38.4224,38.5108,38.3243,38.4519,79431.0
2018-01-08 12:30:00,39.17,39.36,39.14,39.26,76643.0,38.4519,38.6384,38.4224,38.5402,76643.0
2018-01-08 13:00:00,39.25,39.32,39.22,39.28,34673.0,38.5304,38.5991,38.501,38.5599,34673.0
2018-01-08 13:30:00,39.28,39.33,39.25,39.27,32210.0,38.5599,38.6089,38.5304,38.55,32210.0
2018-01-08 14:00:00,39.27,39.3,39.19,39.21,37111.0,38.55,38.5795,38.4715,38.4911,37111.0
2018-01-08 14:30:00,39.21,39.28,39.18,39.23,60497.0,38.4911,38.5599,38.4617,38.5108,60497.0
2018-01-08 15:00:00,39.24,39.25,39.1,39.14,91928.0,38.5206,38.5304,38.3832,38.4224,91928.0
2018-01-08 15:30:00,39.14,39.24,39.09,39.1,231380.0,38.4224,38.5206,38.3733,38.3832,231380.0
2018-01-09 09:30:00,39.2,39.37,39.03,39.03,62435.0,38.4813,38.6482,38.3144,38.3144,62435.0
2018-01-09 10:00:00,39.02,39.12,38.88,38.98,58807.0,38.3046,38.4028,38.1672,38.2654,58807.0
2018-01-09 10:30:00,38.96,38.98,38.66,38.83,74436.0,38.2457,38.2654,37.9512,38.1181,74436.0
2018-01-09 11:00:00,38.82,39.0,38.82,38.97,50953.0,38.1083,38.285,38.1083,38.2555,50953.0
2018-01-09 11:30:00,38.96,38.99,38.87,38.94,53109.0,38.2457,38.2752,38.1574,38.2261,53109.0
2018-01-09 12:00:00,38.94,39.01,38.82,38.83,37102.0,38.2261,38.2948,38.1083,38.1181,37102.0
2018-01-09 12:30:00,38.84,38.91,38.84,38.88,45259.0,38.1279,38.1966,38.1279,38.1672,45259.0
2018-01-09 13:00:00,38.89,39.0,38.85,38.99,77670.0,38.177,38.285,38.1377,38.2752,77670.0
2018-01-09 13:30:00,38.99,39.22,38.97,39.21,104318.0,38.2752,38.501,38.2555,38.4911,104318.0
2018-01-09 14:00:00,39.22,39.22,39.13,39.14,119260.0,38.501,38.501,38.4126,38.4224,119260.0
2018-01-09 14:30:00,39.13,39.14,38.98,38.98,112610.0,38.4126,38.4224,38.2654,38.2654,112610.0
2018-01-09 15:00:00,38.98,39.0,38.79,38.8,210942.0,38.2654,38.285,38.0788,38.0887,210942.0
2018-01-09 15:30:00,38.8,38.85,38.63,38.64,503519.0,38.0887,38.1377,37.9218,37.9316,503519.0
2018-01-10 09:30:00,38.7,38.79,38.32,38.7,67253.0,37.9905,38.0788,37.6175,37.9905,67253.0
2018-01-10 10:00:00,38.67,38.67,38.4,38.49,124468.0,37.961,37.961,37.696,37.7843,124468.0
2018-01-10 10:30:00,38.49,38.66,38.46,38.51,94881.0,37.7843,37.9512,37.7549,37.804,94881.0
2018-01-10 11:00:00,38.52,38.53,38.28,38.28,83782.0,37.8138,37.8236,37.5782,37.5782,83782.0
2018-01-10 11:30:00,38.28,38.39,38.26,38.3,55617.0,37.5782,37.6862,37.5586,37.5978,55617.0
2018-01-10 12:00:00,38.31,38.52,38.28,38.5,41741.0,37.6076,37.8138,37.5782,37.7942,41741.0
2018-01-10 12:30:00,38.51,38.63,38.47,38.5,79212.0,37.804,37.9218,37.7647,37.7942,79212.0
2018-01-10 13:00:00,38.51,38.55,38.4,38.42,29427.0,37.804,37.8432,37.696,37.7156,29427.0
2018-01-10 13:30:00,38.42,38.56,38.41,38.44,32524.0,37.7156,37.8531,37.7058,37.7353,32524.0
2018-01-10 14:00:00,38.44,38.5,38.41,38.47,66420.0,37.7353,37.7942,37.7058,37.7647,66420.0
2018-01-10 14:30:00,38.46,38.48,38.31,38.33,61811.0,37.7549,37.7745,37.6076,37.6273,61811.0
2018-01-10 15:00:00,38.33,38.41,38.28,38.29,87555.0,37.6273,37.7058,37.5782,37.588,87555.0
2018-01-10 15:30:00,38.29,38.34,38.06,38.15,546147.0,37.588,37.6371,37.3622,37.4506,546147.0
2018-01-11 09:30:00,38.35,38.48,38.14,38.38,72994.0,37.6469,37.7745,37.4408,37.6764,72994.0
2018-01-11 10:00:00,38.39,38.66,38.39,38.62,136136.0,37.6862,37.9512,37.6862,37.912,136136.0
2018-01-11 10:30:00,38.63,38.81,38.58,38.81,45720.0,37.9218,38.0985,37.8727,38.0985,45720.0
2018-01-11 11:00:00,38.81,38.88,38.68,38.7,163040.0,38.0985,38.1672,37.9709,37.9905,163040.0
2018-01-11 11:30:00,38.69,39.02,38.68,38.99,140198.0,37.9807,38.3046,37.9709,38.2752,140198.0
2018-01-11 12:00:00,38.98,38.98,38.85,38.9,33250.0,38.2654,38.2654,38.1377,38.1868,33250.0
2018-01-11 12:30:00,38.92,38.95,38.87,38.92,69554.0,38.2065,38.2359,38.1574,38.2065,69554.0
2018-01-11 13:00:00,38.92,39.01,38.87,38.91,164203.0,38.2065,38.2948,38.1574,38.1966,164203.0
2018-01-11 13:30:00,38.9,38.98,38.87,38.97,63074.0,38.1868,38.2654,38.1574,38.2555,63074.0
2018-01-11 14:00:00,38.97,39.04,38.96,39.03,42707.0,38.2555,38.3243,38.2457,38.3144,42707.0
2018-01-11 14:30:00,39.02,39.12,38.98,39.11,82304.0,38.3046,38.4028,38.2654,38.393,82304.0
2018-01-11 15:00:00,39.11,39.16,39.02,39.03,111528.0,38.393,38.4421,38.3046,38.3144,111528.0
2018-01-11 15:30:00,39.03,39.09,38.96,39.08,184884.0,38.3144,38.3733,38.2457,38.3635,184884.0
2018-01-12 09:30:00,39.23,39.32,38.95,39.29,54300.0,38.5108,38.5991,38.2359,38.5697,54300.0
2018-01-12 10:00:00,39.3,39.31,39.1,39.12,65631.0,38.5795,38.5893,38.3832,38.4028,65631.0
2018-01-12 10:30:00,39.15,39.2,39.07,39.15,37943.0,38.4322,38.4813,38.3537,38.4322,37943.0
2018-01-12 11:00:00,39.14,39.34,39.12,39.34,41226.0,38.4224,38.6188,38.4028,38.6188,41226.0
2018-01-12 11:30:00,39.34,39.38,39.26,39.26,29598.0,38.6188,38.658,38.5402,38.5402,29598.0
2018-01-12 12:00:00,39.25,39.34,39.21,39.27,54624.0,38.5304,38.6188,38.4911,38.55,54624.0
2018-01-12 12:30:00,39.26,39.26,39.15,39.15,29732.0,38.5402,38.5402,38.4322,38.4322,29732.0
2018-01-12 13:00:00,39.15,39.16,39.0,39.03,32132.0,38.4322,38.4421,38.285,38.3144,32132.0
2018-01-12 13:30:00,39.05,39.21,39.04,39.17,28566.0,38.3341,38.4911,38.3243,38.4519,28566.0
2018-01-12 14:00:00,39.15,39.17,39.1,39.17,32337.0,38.4322,38.4519,38.3832,38.4519,32337.0
2018-01-12 14:30:00,39.17,39.17,39.05,39.17,186066.0,38.4519,38.4519,38.3341,38.4519,186066.0
2018-01-12 15:00:00,39.16,39.38,39.15,39.34,86244.0,38.4421,38.658,38.4322,38.6188,86244.0
2018-01-12 15:30:00,39.34,39.47,39.34,39.44,232863.0,38.6188,38.7464,38.6188,38.7169,232863.0
2018-01-16 09:30:00,39.7,39.79,39.33,39.34,81609.0,38.9722,39.0605,38.6089,38.6188,81609.0
2018-01-16 10:00:00,39.37,39.54,39.35,39.46,42359.0,38.6482,38.8151,38.6286,38.7366,42359.0
2018-01-16 10:30:00,39.46,39.54,39.33,39.41,118775.0,38.7366,38.8151,38.6089,38.6875,118775.0
2018-01-16 11:00:00,39.43,39.52,39.36,39.5,33562.0,38.7071,38.7955,38.6384,38.7758,33562.0
2018-01-16 11:30:00,39.49,39.52,39.26,39.26,39949.0,38.766,38.7955,38.5402,38.5402,39949.0
2018-01-16 12:00:00,39.25,39.41,39.12,39.35,109562.0,38.5304,38.6875,38.4028,38.6286,109562.0
2018-01-16 12:30:00,39.38,39.4,39.22,39.22,36750.0,38.658,38.6777,38.501,38.501,36750.0
2018-01-16 13:00:00,39.22,39.36,39.21,39.26,21725.0,38.501,38.6384,38.4911,38.5402,21725.0
2018-01-16 13:30:00,39.26,39.26,39.08,39.1,28057.0,38.5402,38.5402,38.3635,38.3832,28057.0
2018-01-16 14:00:00,39.1,39.14,38.82,38.82,55266.0,38.3832,38.4224,38.1083,38.1083,55266.0
2018-01-16 14:30:00,38.83,38.85,38.56,38.61,99342.0,38.1181,38.1377,37.8531,37.9021,99342.0
2018-01-16 15:00:00,38.62,38.88,38.59,38.82,69975.0,37.912,38.1672,37.8825,38.1083,69975.0
2018-01-16 15:30:00,38.81,38.83,38.66,38.7,223245.0,38.0985,38.1181,37.9512,37.9905,223245.0
2018-01-17 09:30:00,39.0,39.03,38.45,38.45,63376.0,38.285,38.3144,37.7451,37.7451,63376.0
2018-01-17 10:00:00,38.46,38.61,38.33,38.39,66177.0,37.7549,37.9021,37.6273,37.6862,66177.0
2018-01-17 10:30:00,38.38,38.52,38.34,38.52,50355.0,37.6764,37.8138,37.6371,37.8138,50355.0
2018-01-17 11:00:00,38.5,38.57,38.49,38.55,34049.0,37.7942,37.8629,37.7843,37.8432,34049.0
2018-01-17 11:30:00,38.56,38.68,38.52,38.6,24480.0,37.8531,37.9709,37.8138,37.8923,24480.0
2018-01-17 12:00:00,38.57,38.7,38.55,38.65,25688.0,37.8629,37.9905,37.8432,37.9414,25688.0
2018-01-17 12:30:00,38.65,38.72,38.62,38.67,27039.0,37.9414,38.0101,37.912,37.961,27039.0
2018-01-17 13:00:00,38.64,38.66,38.46,38.55,81207.0,37.9316,37.9512,37.7549,37.8432,81207.0
2018-01-17 13:30:00,38.54,38.62,38.52,38.57,34738.0,37.8334,37.912,37.8138,37.8629,34738.0
2018-01-17 14:00:00,38.56,38.71,38.56,38.65,52207.0,37.8531,38.0003,37.8531,37.9414,52207.0
2018-01-17 14:30:00,38.66,38.8,38.65,38.76,47147.0,37.9512,38.0887,37.9414,38.0494,47147.0
2018-01-17 15:00:00,38.77,38.78,38.65,38.65,91538.0,38.0592,38.069,37.9414,37.9414,91538.0
2018-01-17 15:30:00,38.65,38.73,38.63,38.73,176332.0,37.9414,38.0199,37.9218,38.0199,176332.0
2018-01-18 09:30:00,38.76,39.0,38.57,38.67,83869.0,38.0494,38.285,37.8629,37.961,83869.0
2018-01-18 10:00:00,38.68,38.75,38.52,38.64,46528.0,37.9709,38.0396,37.8138,37.9316,46528.0
2018-01-18 10:30:00,38.67,38.8,38.64,38.64,43737.0,37.961,38.0887,37.9316,37.9316,43737.0
2018-01-18 11:00:00,38.66,38.73,38.54,38.62,71786.0,37.9512,38.0199,37.8334,37.912,71786.0
2018-01-18 11:30:00,38.6,38.72,38.56,38.72,39325.0,37.8923,38.0101,37.8531,38.0101,39325.0
2018-01-18 12:00:00,38.72,38.8,38.7,38.74,24102.0,38.0101,38.0887,37.9905,38.0298,24102.0
2018-01-18 12:30:00,38.74,38.78,38.67,38.73,48294.0,38.0298,38.069,37.961,38.0199,48294.0
2018-01-18 13:00:00,38.74,38.78,38.7,38.74,21183.0,38.0298,38.069,37.9905,38.0298,21183.0
2018-01-18 13:30:00,38.75,38.78,38.68,38.76,23160.0,38.0396,38.069,37.9709,38.0494,23160.0
2018-01-18 14:00:00,38.75,38.82,38.74,38.81,34576.0,38.0396,38.1083,38.0298,38.0985,34576.0
2018-01-18 14:30:00,38.81,38.85,38.7,38.72,92797.0,38.0985,38.1377,37.9905,38.0101,92797.0
2018-01-18 15:00:00,38.72,38.75,38.58,38.59,71058.0,38.0101,38.0396,37.8727,37.8825,71058.0
2018-01-18 15:30:00,38.59,38.59,38.46,38.54,281988.0,37.8825,37.8825,37.7549,37.8334,281988.0
2018-01-19 09:30:00,38.67,38.67,38.37,38.56,104284.0,37.961,37.961,37.6665,37.8531,104284.0
2018-01-19 10:00:00,38.56,38.76,38.54,38.68,27337.0,37.8531,38.0494,37.8334,37.9709,27337.0
2018-01-19 10:30:00,38.66,38.84,38.66,38.82,32489.0,37.9512,38.1279,37.9512,38.1083,32489.0
2018-01-19 11:00:00,38.8,38.82,38.63,38.71,46046.0,38.0887,38.1083,37.9218,38.0003,46046.0
2018-01-19 11:30:00,38.73,38.8,38.72,38.8,21652.0,38.0199,38.0887,38.0101,38.0887,21652.0
2018-01-19 12:00:00,38.79,38.87,38.77,38.81,45569.0,38.0788,38.1574,38.0592,38.0985,45569.0
2018-01-19 12:30:00,38.8,38.84,38.71,38.76,66583.0,38.0887,38.1279,38.0003,38.0494,66583.0
2018-01-19 13:00:00,38.77,38.8,38.72,38.74,39224.0,38.0592,38.0887,38.0101,38.0298,39224.0
2018-01-19 13:30:00,38.74,38.8,38.74,38.8,34058.0,38.0298,38.0887,38.0298,38.0887,34058.0
2018-01-19 14:00:00,38.8,38.84,38.75,38.76,39788.0,38.0887,38.1279,38.0396,38.0494,39788.0
2018-01-19 14:30:00,38.75,38.8,38.63,38.63,71608.0,38.0396,38.0887,37.9218,37.9218,71608.0
2018-01-19 15:00:00,38.63,38.75,38.62,38.72,58921.0,37.9218,38.0396,37.912,38.0101,58921.0
2018-01-19 15:30:00,38.73,39.0,38.72,38.99,300957.0,38.0199,38.285,38.0101,38.2752,300957.0
2018-01-22 09:30:00,38.9,39.07,38.85,39.06,122549.0,38.1868,38.3537,38.1377,38.3439,122549.0
2018-01-22 10:00:00,39.04,39.11,38.94,39.08,65692.0,38.3243,38.393,38.2261,38.3635,65692.0
2018-01-22 10:30:00,39.09,39.09,38.97,39.01,37743.0,38.3733,38.3733,38.2555,38.2948,37743.0
2018-01-22 11:00:00,39.01,39.12,38.97,39.06,45746.0,38.2948,38.4028,38.2555,38.3439,45746.0
2018-01-22 11:30:00,39.06,39.17,39.02,39.16,38898.0,38.3439,38.4519,38.3046,38.4421,38898.0
2018-01-22 12:00:00,39.15,39.27,39.15,39.24,38650.0,38.4322,38.55,38.4322,38.5206,38650.0
2018-01-22 12:30:00,39.24,39.24,39.08,39.08,27982.0,38.5206,38.5206,38.3635,38.3635,27982.0
2018-01-22 13:00:00,39.08,39.09,38.99,39.08,25417.0,38.3635,38.3733,38.2752,38.3635,25417.0
2018-01-22 13:30:00,39.09,39.1,38.98,39.0,31688.0,38.3733,38.3832,38.2654,38.285,31688.0
2018-01-22 14:00:00,39.0,39.01,38.93,38.97,32902.0,38.285,38.2948,38.2163,38.2555,32902.0
2018-01-22 14:30:00,38.97,39.1,38.97,38.99,38707.0,38.2555,38.3832,38.2555,38.2752,38707.0
2018-01-22 15:00:00,38.97,39.06,38.97,39.04,45893.0,38.2555,38.3439,38.2555,38.3243,45893.0
2018-01-22 15:30:00,39.05,39.09,38.99,39.09,183985.0,38.3341,38.3733,38.2752,38.3733,183985.0
2018-01-23 09:30:00,39.03,39.18,38.88,39.01,69025.0,38.3144,38.4617,38.1672,38.2948,69025.0
2018-01-23 10:00:00,38.96,38.99,38.74,38.79,71387.0,38.2457,38.2752,38.0298,38.0788,71387.0
2018-01-23 10:30:00,38.79,38.89,38.73,38.87,28309.0,38.0788,38.177,38.0199,38.1574,28309.0
2018-01-23 11:00:00,38.87,38.93,38.71,38.8,123745.0,38.1574,38.2163,38.0003,38.0887,123745.0
2018-01-23 11:30:00,38.8,38.81,38.59,38.64,70858.0,38.0887,38.0985,37.8825,37.9316,70858.0
2018-01-23 12:00:00,38.64,38.71,38.61,38.68,38927.0,37.9316,38.0003,37.9021,37.9709,38927.0
2018-01-23 12:30:00,38.68,38.73,38.66,38.69,57183.0,37.9709,38.0199,37.9512,37.9807,57183.0
2018-01-23 13:00:00,38.7,38.77,38.7,38.75,26088.0,37.9905,38.0592,37.9905,38.0396,26088.0
2018-01-23 13:30:00,38.75,38.81,38.69,38.7,45363.0,38.0396,38.0985,37.9807,37.9905,45363.0
2018-01-23 14:00:00,38.69,38.73,38.66,38.7,75485.0,37.9807,38.0199,37.9512,37.9905,75485.0
2018-01-23 14:30:00,38.7,39.02,38.7,38.95,144719.0,37.9905,38.3046,37.9905,38.2359,144719.0
2018-01-23 15:00:00,38.95,38.96,38.85,38.87,106653.0,38.2359,38.2457,38.1377,38.1574,106653.0
2018-01-23 15:30:00,38.87,38.92,38.84,38.87,325512.0,38.1574,38.2065,38.1279,38.1574,325512.0
2018-01-24 09:30:00,39.19,39.19,38.91,39.17,134340.0,38.4715,38.4715,38.1966,38.4519,134340.0
2018-01-24 10:00:00,39.19,39.31,39.12,39.13,134878.0,38.4715,38.5893,38.4028,38.4126,134878.0
2018-01-24 10:30:00,39.17,39.31,39.14,39.19,93786.0,38.4519,38.5893,38.4224,38.4715,93786.0
2018-01-24 11:00:00,39.2,39.3,39.08,39.17,61227.0,38.4813,38.5795,38.3635,38.4519,61227.0
2018-01-24 11:30:00,39.18,39.19,38.9,38.95,80330.0,38.4617,38.4715,38.1868,38.2359,80330.0
2018-01-24 12:00:00,38.95,38.98,38.79,38.93,83853.0,38.2359,38.2654,38.0788,38.2163,83853.0
2018-01-24 12:30:00,38.93,38.95,38.77,38.82,80602.0,38.2163,38.2359,38.0592,38.1083,80602.0
2018-01-24 13:00:00,38.82,38.85,38.7,38.81,70550.0,38.1083,38.1377,37.9905,38.0985,70550.0
2018-01-24 13:30:00,38.82,39.03,38.8,38.85,99452.0,38.1083,38.3144,38.0887,38.1377,99452.0
2018-01-24 14:00:00,38.86,38.9,38.68,38.8,135787.0,38.1476,38.1868,37.9709,38.0887,135787.0
2018-01-24 14:30:00,38.79,38.85,38.74,38.76,70758.0,38.0788,38.1377,38.0298,38.0494,70758.0
2018-01-24 15:00:00,38.76,38.97,38.75,38.97,104643.0,38.0494,38.2555,38.0396,38.2555,104643.0
2018-01-24 15:30:00,38.97,39.11,38.92,38.98,404549.0,38.2555,38.393,38.2065,38.2654,404549.0
2018-01-25 09:30:00,39.24,39.24,38.39,38.43,64231.0,38.5206,38.5206,37.6862,37.7254,64231.0
2018-01-25 10:00:00,38.46,38.68,38.36,38.64,50407.0,37.7549,37.9709,37.6567,37.9316,50407.0
2018-01-25 10:30:00,38.65,38.75,38.62,38.66,41443.0,37.9414,38.0396,37.912,37.9512,41443.0
2018-01-25 11:00:00,38.65,38.82,38.64,38.75,42912.0,37.9414,38.1083,37.9316,38.0396,42912.0
2018-01-25 11:30:00,38.77,38.88,38.76,38.82,25464.0,38.0592,38.1672,38.0494,38.1083,25464.0
2018-01-25 12:00:00,38.83,38.91,38.82,38.89,47342.0,38.1181,38.1966,38.1083,38.177,47342.0
2018-01-25 12:30:00,38.89,39.03,38.88,38.93,90903.0,38.177,38.3144,38.1672,38.2163,90903.0
2018-01-25 13:00:00,38.92,39.03,38.85,38.98,121456.0,38.2065,38.3144,38.1377,38.2654,121456.0
2018-01-25 13:30:00,38.98,39.02,38.8,38.83,74164.0,38.2654,38.3046,38.0887,38.1181,74164.0
2018-01-25 14:00:00,38.83,38.83,38.67,38.73,63982.0,38.1181,38.1181,37.961,38.0199,63982.0
2018-01-25 14:30:00,38.73,38.75,38.63,38.64,77998.0,38.0199,38.0396,37.9218,37.9316,77998.0
2018-01-25 15:00:00,38.64,38.9,38.64,38.85,183653.0,37.9316,38.1868,37.9316,38.1377,183653.0
2018-01-25 15:30:00,38.86,38.94,38.74,38.89,389976.0,38.1476,38.2261,38.0298,38.177,389976.0
2018-01-26 09:30:00,39.0,39.0,38.79,38.81,42798.0,38.285,38.285,38.0788,38.0985,42798.0
2018-01-26 10:00:00,38.82,38.94,38.81,38.94,33061.0,38.1083,38.2261,38.0985,38.2261,33061.0
2018-01-26 10:30:00,38.95,39.11,38.94,39.04,63382.0,38.2359,38.393,38.2261,38.3243,63382.0
2018-01-26 11:00:00,39.04,39.09,38.99,39.05,52158.0,38.3243,38.3733,38.2752,38.3341,52158.0
2018-01-26 11:30:00,39.06,39.08,38.86,38.89,49768.0,38.3439,38.3635,38.1476,38.177,49768.0
2018-01-26 12:00:00,38.88,39.0,38.87,38.99,24677.0,38.1672,38.285,38.1574,38.2752,24677.0
2018-01-26 12:30:00,38.99,39.04,38.97,38.98,47458.0,38.2752,38.3243,38.2555,38.2654,47458.0
2018-01-26 13:00:00,38.98,38.98,38.84,38.84,49063.0,38.2654,38.2654,38.1279,38.1279,49063.0
2018-01-26 13:30:00,38.83,38.84,38.76,38.78,45731.0,38.1181,38.1279,38.0494,38.069,45731.0
2018-01-26 14:00:00,38.77,38.93,38.74,38.91,138864.0,38.0592,38.2163,38.0298,38.1966,138864.0
2018-01-26 14:30:00,38.91,38.94,38.84,38.88,80990.0,38.1966,38.2261,38.1279,38.1672,80990.0
2018-01-26 15:00:00,38.88,39.03,38.84,39.02,132474.0,38.1672,38.3144,38.1279,38.3046,132474.0
2018-01-26 15:30:00,39.02,39.14,38.99,39.13,339556.0,38.3046,38.4224,38.2752,38.4126,339556.0
2018-01-29 09:30:00,39.11,39.45,39.11,39.4,105128.0,38.393,38.7267,38.393,38.6777,105128.0
2018-01-29 10:00:00,39.39,39.59,39.32,39.59,39207.0,38.6678,38.8642,38.5991,38.8642,39207.0
2018-01-29 10:30:00,39.58,39.58,39.14,39.17,45962.0,38.8544,38.8544,38.4224,38.4519,45962.0
2018-01-29 11:00:00,39.16,39.23,39.15,39.21,29560.0,38.4421,38.5108,38.4322,38.4911,29560.0
2018-01-29 11:30:00,39.2,39.2,39.06,39.07,21111.0,38.4813,38.4813,38.3439,38.3537,21111.0
2018-01-29 12:00:00,39.04,39.14,39.0,39.14,11400.0,38.3243,38.4224,38.285,38.4224,11400.0
2018-01-29 12:30:00,39.13,39.25,39.12,39.24,20765.0,38.4126,38.5304,38.4028,38.5206,20765.0
2018-01-29 13:00:00,39.25,39.26,39.13,39.17,20394.0,38.5304,38.5402,38.4126,38.4519,20394.0
2018-01-29 13:30:00,39.18,39.19,39.12,39.13,25199.0,38.4617,38.4715,38.4028,38.4126,25199.0
2018-01-29 14:00:00,39.13,39.17,39.11,39.15,43861.0,38.4126,38.4519,38.393,38.4322,43861.0
2018-01-29 14:30:00,39.17,39.19,39.05,39.05,39459.0,38.4519,38.4715,38.3341,38.3341,39459.0
2018-01-29 15:00:00,39.07,39.07,38.87,38.88,59505.0,38.3537,38.3537,38.1574,38.1672,59505.0
2018-01-29 15:30:00,38.87,38.98,38.77,38.86,210971.0,38.1574,38.2654,38.0592,38.1476,210971.0
2018-01-30 09:30:00,38.58,38.69,38.11,38.18,90450.0,37.8727,37.9807,37.4113,37.48,90450.0
2018-01-30 10:00:00,38.22,38.3,38.05,38.27,74048.0,37.5193,37.5978,37.3524,37.5684,74048.0
2018-01-30 10:30:00,38.3,38.49,38.29,38.47,42180.0,37.5978,37.7843,37.588,37.7647,42180.0
2018-01-30 11:00:00,38.48,38.5,38.27,38.29,35338.0,37.7745,37.7942,37.5684,37.588,35338.0
2018-01-30 11:30:00,38.3,38.42,38.19,38.25,97522.0,37.5978,37.7156,37.4898,37.5487,97522.0
2018-01-30 12:00:00,38.24,38.27,38.11,38.11,43097.0,37.5389,37.5684,37.4113,37.4113,43097.0
2018-01-30 12:30:00,38.11,38.28,38.1,38.25,43486.0,37.4113,37.5782,37.4015,37.5487,43486.0
2018-01-30 13:00:00,38.25,38.3,38.07,38.07,92671.0,37.5487,37.5978,37.372,37.372,92671.0
2018-01-30 13:30:00,38.07,38.27,38.06,38.23,74278.0,37.372,37.5684,37.3622,37.5291,74278.0
2018-01-30 14:00:00,38.23,38.26,38.14,38.15,56019.0,37.5291,37.5586,37.4408,37.4506,56019.0
2018-01-30 14:30:00,38.15,38.33,38.11,38.31,84395.0,37.4506,37.6273,37.4113,37.6076,84395.0
2018-01-30 15:00:00,38.31,38.4,38.28,38.35,86081.0,37.6076,37.696,37.5782,37.6469,86081.0
2018-01-30 15:30:00,38.36,38.49,38.32,38.41,242225.0,37.6567,37.7843,37.6175,37.7058,242225.0
2018-01-31 09:30:00,38.95,39.09,38.56,38.56,47004.0,38.2359,38.3733,37.8531,37.8531,47004.0
2018-01-31 10:00:00,38.51,38.68,38.4,38.55,29815.0,37.804,37.9709,37.696,37.8432,29815.0
2018-01-31 10:30:00,38.55,38.62,38.43,38.51,28744.0,37.8432,37.912,37.7254,37.804,28744.0
2018-01-31 11:00:00,38.54,38.74,38.46,38.67,34373.0,37.8334,38.0298,37.7549,37.961,34373.0
2018-01-31 11:30:00,38.68,38.8,38.68,38.73,46162.0,37.9709,38.0887,37.9709,38.0199,46162.0
2018-01-31 12:00:00,38.73,38.79,38.62,38.67,30710.0,38.0199,38.0788,37.912,37.961,30710.0
2018-01-31 12:30:00,38.68,38.74,38.67,38.72,29121.0,37.9709,38.0298,37.961,38.0101,29121.0
2018-01-31 13:00:00,38.72,38.76,38.68,38.73,20319.0,38.0101,38.0494,37.9709,38.0199,20319.0
2018-01-31 13:30:00,38.75,38.75,38.57,38.59,30087.0,38.0396,38.0396,37.8629,37.8825,30087.0
2018-01-31 14:00:00,38.6,38.69,38.45,38.49,42815.0,37.8923,37.9807,37.7451,37.7843,42815.0
2018-01-31 14:30:00,38.48,38.5,38.31,38.48,73077.0,37.7745,37.7942,37.6076,37.7745,73077.0
2018-01-31 15:00:00,38.46,38.52,38.29,38.41,82599.0,37.7549,37.8138,37.588,37.7058,82599.0
2018-01-31 15:30:00,38.42,38.6,38.4,38.48,219101.0,37.7156,37.8923,37.696,37.7745,219101.0
2018-02-01 09:30:00,38.4,38.46,38.22,38.24,43692.0,37.696,37.7549,37.5193,37.5389,43692.0
2018-02-01 10:00:00,38.22,38.49,38.21,38.37,34382.0,37.5193,37.7843,37.5095,37.6665,34382.0
2018-02-01 10:30:00,38.35,38.36,38.11,38.16,30001.0,37.6469,37.6567,37.4113,37.4604,30001.0
2018-02-01 11:00:00,38.16,38.27,38.14,38.24,29519.0,37.4604,37.5684,37.4408,37.5389,29519.0
2018-02-01 11:30:00,38.23,38.44,38.22,38.39,36360.0,37.5291,37.7353,37.5193,37.6862,36360.0
2018-02-01 12:00:00,38.4,38.55,38.35,38.42,47664.0,37.696,37.8432,37.6469,37.7156,47664.0
2018-02-01 12:30:00,38.43,38.47,38.37,38.46,33446.0,37.7254,37.7647,37.6665,37.7549,33446.0
2018-02-01 13:00:00,38.47,38.56,38.47,38.53,26158.0,37.7647,37.8531,37.7647,37.8236,26158.0
2018-02-01 13:30:00,38.53,38.58,38.45,38.49,35599.0,37.8236,37.8727,37.7451,37.7843,35599.0
2018-02-01 14:00:00,38.5,38.51,38.28,38.41,45827.0,37.7942,37.804,37.5782,37.7058,45827.0
2018-02-01 14:30:00,38.41,38.5,38.36,38.5,61775.0,37.7058,37.7942,37.6567,37.7942,61775.0
2018-02-01 15:00:00,38.51,38.57,38.4,38.4,110213.0,37.804,37.8629,37.696,37.696,110213.0
2018-02-01 15:30:00,38.4,38.41,38.13,38.25,514761.0,37.696,37.7058,37.4309,37.5487,514761.0
2018-02-02 09:30:00,38.0,38.0,37.24,37.6,209759.0,37.3033,37.3033,36.5573,36.9107,209759.0
2018-02-02 10:00:00,37.59,37.6,37.06,37.13,143709.0,36.9008,36.9107,36.3806,36.4493,143709.0
2018-02-02 10:30:00,37.14,37.15,36.8,36.89,163133.0,36.4591,36.4689,36.1253,36.2137,163133.0
2018-02-02 11:00:00,36.89,36.92,36.79,36.85,119892.0,36.2137,36.2431,36.1155,36.1744,119892.0
2018-02-02 11:30:00,36.85,37.01,36.85,36.86,146845.0,36.1744,36.3315,36.1744,36.1842,146845.0
2018-02-02 12:00:00,36.85,36.99,36.85,36.98,157004.0,36.1744,36.3118,36.1744,36.302,157004.0
2018-02-02 12:30:00,36.98,37.08,36.94,36.94,131665.0,36.302,36.4002,36.2628,36.2628,131665.0
2018-02-02 13:00:00,36.94,36.95,36.79,36.8,79274.0,36.2628,36.2726,36.1155,36.1253,79274.0
2018-02-02 13:30:00,36.81,36.81,36.51,36.51,133563.0,36.1351,36.1351,35.8406,35.8406,133563.0
2018-02-02 14:00:00,36.51,36.52,36.24,36.3,111368.0,35.8406,35.8505,35.5756,35.6345,111368.0
2018-02-02 14:30:00,36.3,36.47,36.26,36.3,125894.0,35.6345,35.8014,35.5952,35.6345,125894.0
2018-02-02 15:00:00,36.3,36.41,36.1,36.33,175436.0,35.6345,35.7425,35.4382,35.6639,175436.0
2018-02-02 15:30:00,36.32,36.38,36.07,36.09,620794.0,35.6541,35.713,35.4087,35.4283,620794.0
2018-02-05 09:30:00,35.77,35.95,35.36,35.91,195294.0,35.1142,35.2909,34.7117,35.2516,195294.0
2018-02-05 10:00:00,35.94,36.25,35.93,36.16,88644.0,35.2811,35.5854,35.2713,35.4971,88644.0
2018-02-05 10:30:00,36.16,36.21,35.99,36.12,76812.0,35.4971,35.5461,35.3302,35.4578,76812.0
2018-02-05 11:00:00,36.16,36.24,35.99,36.11,72131.0,35.4971,35.5756,35.3302,35.448,72131.0
2018-02-05 11:30:00,36.07,36.08,35.86,35.97,75679.0,35.4087,35.4185,35.2026,35.3105,75679.0
2018-02-05 12:00:00,35.96,35.96,35.61,35.69,92844.0,35.3007,35.3007,34.9571,35.0357,92844.0
2018-02-05 12:30:00,35.67,35.82,35.67,35.7,66285.0,35.016,35.1633,35.016,35.0455,66285.0
2018-02-05 13:00:00,35.7,35.7,35.38,35.45,78279.0,35.0455,35.0455,34.7314,34.8001,78279.0
2018-02-05 13:30:00,35.45,35.63,35.39,35.62,191353.0,34.8001,34.9768,34.7412,34.967,191353.0
2018-02-05 14:00:00,35.61,35.61,35.26,35.3,105705.0,34.9571,34.9571,34.6136,34.6528,105705.0
2018-02-05 14:30:00,35.29,35.29,34.88,34.88,108460.0,34.643,34.643,34.2405,34.2405,108460.0
2018-02-05 15:00:00,34.88,35.05,34.25,35.0,221645.0,34.2405,34.4074,33.6221,34.3583,221645.0
2018-02-05 15:30:00,35.01,35.09,34.37,34.39,438265.0,34.3681,34.4467,33.7399,33.7595,438265.0
2018-02-06 09:30:00,33.71,35.29,33.1,35.12,277805.0,33.092,34.643,32.4932,34.4761,277805.0
2018-02-06 10:00:00,35.09,35.2,34.46,34.62,142392.0,34.4467,34.5547,33.8282,33.9853,142392.0
2018-02-06 10:30:00,34.63,34.9,34.43,34.61,132205.0,33.9951,34.2602,33.7988,33.9755,132205.0
2018-02-06 11:00:00,34.66,34.75,34.37,34.39,101374.0,34.0246,34.1129,33.7399,33.7595,101374.0
2018-02-06 11:30:00,34.39,34.65,34.27,34.45,70568.0,33.7595,34.0147,33.6417,33.8184,70568.0
2018-02-06 12:00:00,34.47,34.85,34.47,34.83,63584.0,33.838,34.2111,33.838,34.1914,63584.0
2018-02-06 12:30:00,34.84,34.98,34.65,34.78,80184.0,34.2013,34.3387,34.0147,34.1424,80184.0
2018-02-06 13:00:00,34.73,34.8,34.53,34.65,49499.0,34.0933,34.162,33.8969,34.0147,49499.0
2018-02-06 13:30:00,34.66,34.66,34.38,34.4,58452.0,34.0246,34.0246,33.7497,33.7693,58452.0
2018-02-06 14:00:00,34.42,34.56,34.34,34.46,83662.0,33.789,33.9264,33.7104,33.8282,83662.0
2018-02-06 14:30:00,34.45,35.03,34.41,35.0,67948.0,33.8184,34.3878,33.7791,34.3583,67948.0
2018-02-06 15:00:00,35.02,35.36,34.94,35.11,109633.0,34.378,34.7117,34.2994,34.4663,109633.0
2018-02-06 15:30:00,35.09,35.33,34.97,35.18,282121.0,34.4467,34.6823,34.3289,34.535,282121.0
2018-02-07 09:30:00,35.0,35.6,35.0,35.48,72997.0,34.3583,34.9473,34.3583,34.8295,72997.0
2018-02-07 10:00:00,35.45,35.48,35.13,35.14,106757.0,34.8001,34.8295,34.4859,34.4958,106757.0
2018-02-07 10:30:00,35.13,35.18,34.97,35.08,109076.0,34.4859,34.535,34.3289,34.4369,109076.0
2018-02-07 11:00:00,35.09,35.11,34.97,34.97,245958.0,34.4467,34.4663,34.3289,34.3289,245958.0
2018-02-07 11:30:00,34.97,35.0,34.88,34.9,205712.0,34.3289,34.3583,34.2405,34.2602,205712.0
2018-02-07 12:00:00,34.93,34.98,34.86,34.93,251121.0,34.2896,34.3387,34.2209,34.2896,251121.0
2018-02-07 12:30:00,34.93,34.94,34.77,34.78,105050.0,34.2896,34.2994,34.1325,34.1424,105050.0
2018-02-07 13:00:00,34.78,34.81,34.42,34.55,126425.0,34.1424,34.1718,33.789,33.9166,126425.0
2018-02-07 13:30:00,34.54,34.68,34.52,34.64,249375.0,33.9068,34.0442,33.8871,34.0049,249375.0
2018-02-07 14:00:00,34.62,34.68,34.44,34.67,227331.0,33.9853,34.0442,33.8086,34.0344,227331.0
2018-02-07 14:30:00,34.67,34.79,34.46,34.57,136935.0,34.0344,34.1522,33.8282,33.9362,136935.0
2018-02-07 15:00:00,34.57,34.78,34.53,34.73,176249.0,33.9362,34.1424,33.8969,34.0933,176249.0
2018-02-07 15:30:00,34.73,34.79,34.44,34.45,425266.0,34.0933,34.1522,33.8086,33.8184,425266.0
2018-02-08 09:30:00,34.48,34.49,34.11,34.23,113078.0,33.8479,33.8577,33.4846,33.6024,113078.0
2018-02-08 10:00:00,34.23,34.46,34.18,34.24,65860.0,33.6024,33.8282,33.5534,33.6123,65860.0
2018-02-08 10:30:00,34.27,34.32,34.08,34.1,44696.0,33.6417,33.6908,33.4552,33.4748,44696.0
2018-02-08 11:00:00,34.09,34.24,33.93,33.97,72441.0,33.465,33.6123,33.3079,33.3472,72441.0
2018-02-08 11:30:00,33.97,34.26,33.95,34.17,67212.0,33.3472,33.6319,33.3276,33.5435,67212.0
2018-02-08 12:00:00,34.14,34.21,33.84,33.89,62050.0,33.5141,33.5828,33.2196,33.2687,62050.0
2018-02-08 12:30:00,33.9,33.98,33.72,33.88,101101.0,33.2785,33.357,33.1018,33.2589,101101.0
2018-02-08 13:00:00,33.88,34.22,33.78,34.07,147730.0,33.2589,33.5926,33.1607,33.4454,147730.0
2018-02-08 13:30:00,34.03,34.44,34.03,34.36,105775.0,33.4061,33.8086,33.4061,33.7301,105775.0
2018-02-08 14:00:00,34.31,34.4,34.16,34.24,95283.0,33.681,33.7693,33.5337,33.6123,95283.0
2018-02-08 14:30:00,34.23,34.32,34.09,34.19,125343.0,33.6024,33.6908,33.465,33.5632,125343.0
2018-02-08 15:00:00,34.2,34.28,34.07,34.16,154908.0,33.573,33.6515,33.4454,33.5337,154908.0
2018-02-08 15:30:00,34.16,34.17,33.5,33.51,488667.0,33.5337,33.5435,32.8858,32.8956,488667.0
2018-02-09 09:30:00,34.04,34.23,33.67,33.73,196118.0,33.4159,33.6024,33.0527,33.1116,196118.0
2018-02-09 10:00:00,33.73,33.8,33.62,33.63,110737.0,33.1116,33.1803,33.0036,33.0134,110737.0
2018-02-09 10:30:00,33.64,33.65,33.23,33.45,116872.0,33.0233,33.0331,32.6208,32.8367,116872.0
2018-02-09 11:00:00,33.43,33.62,33.25,33.35,126627.0,32.8171,33.0036,32.6404,32.7386,126627.0
2018-02-09 11:30:00,33.35,33.52,33.14,33.17,55273.0,32.7386,32.9055,32.5324,32.5619,55273.0
2018-02-09 12:00:00,33.16,33.2,32.85,33.0,86774.0,32.5521,32.5913,32.2477,32.395,86774.0
2018-02-09 12:30:00,33.0,33.23,32.81,33.21,42642.0,32.395,32.6208,32.2085,32.6011,42642.0
2018-02-09 13:00:00,33.18,33.18,32.79,32.84,52234.0,32.5717,32.5717,32.1888,32.2379,52234.0
2018-02-09 13:30:00,32.81,33.29,32.7,33.12,64220.0,32.2085,32.6797,32.1005,32.5128,64220.0
2018-02-09 14:00:00,33.12,33.67,33.12,33.4,165024.0,32.5128,33.0527,32.5128,32.7877,165024.0
2018-02-09 14:30:00,33.36,33.45,33.15,33.15,84236.0,32.7484,32.8367,32.5422,32.5422,84236.0
2018-02-09 15:00:00,33.15,33.29,32.94,33.26,119144.0,32.5422,32.6797,32.3361,32.6502,119144.0
2018-02-09 15:30:00,33.22,33.89,33.21,33.53,466222.0,32.611,33.2687,32.6011,32.9153,466222.0
2018-02-12 09:30:00,33.73,34.2,33.55,33.86,119938.0,33.1116,33.573,32.9349,33.2392,119938.0
2018-02-12 10:00:00,33.87,33.99,33.49,33.64,123136.0,33.249,33.3668,32.876,33.0233,123136.0
2018-02-12 10:30:00,33.65,33.79,33.48,33.78,87641.0,33.0331,33.1705,32.8662,33.1607,87641.0
2018-02-12 11:00:00,33.77,33.77,33.63,33.68,146678.0,33.1509,33.1509,33.0134,33.0625,146678.0
2018-02-12 11:30:00,33.67,33.97,33.63,33.97,63745.0,33.0527,33.3472,33.0134,33.3472,63745.0
2018-02-12 12:00:00,33.96,34.11,33.92,34.05,58052.0,33.3374,33.4846,33.2981,33.4257,58052.0
2018-02-12 12:30:00,34.04,34.04,33.93,33.97,49917.0,33.4159,33.4159,33.3079,33.3472,49917.0
2018-02-12 13:00:00,33.98,34.0,33.83,33.96,59730.0,33.357,33.3767,33.2098,33.3374,59730.0
2018-02-12 13:30:00,33.97,34.17,33.89,34.08,45520.0,33.3472,33.5435,33.2687,33.4552,45520.0
2018-02-12 14:00:00,34.09,34.21,34.05,34.2,76742.0,33.465,33.5828,33.4257,33.573,76742.0
2018-02-12 14:30:00,34.21,34.23,33.97,34.08,67450.0,33.5828,33.6024,33.3472,33.4552,67450.0
2018-02-12 15:00:00,34.08,34.26,34.06,34.17,85122.0,33.4552,33.6319,33.4356,33.5435,85122.0
2018-02-12 15:30:00,34.17,34.23,33.84,33.97,314420.0,33.5435,33.6024,33.2196,33.3472,314420.0
2018-02-13 09:30:00,33.75,34.01,33.72,33.78,35700.0,33.1312,33.3865,33.1018,33.1607,35700.0
2018-02-13 10:00:00,33.81,33.89,33.71,33.77,46699.0,33.1901,33.2687,33.092,33.1509,46699.0
2018-02-13 10:30:00,33.77,33.97,33.7,33.94,57633.0,33.1509,33.3472,33.0822,33.3178,57633.0
2018-02-13 11:00:00,33.92,33.92,33.62,33.63,56621.0,33.2981,33.2981,33.0036,33.0134,56621.0
2018-02-13 11:30:00,33.65,33.67,33.52,33.55,74209.0,33.0331,33.0527,32.9055,32.9349,74209.0
2018-02-13 12:00:00,33.56,33.63,33.5,33.54,44595.0,32.9447,33.0134,32.8858,32.9251,44595.0
2018-02-13 12:30:00,33.53,33.6,33.49,33.53,48636.0,32.9153,32.984,32.876,32.9153,48636.0
2018-02-13 13:00:00,33.51,33.8,33.51,33.72,75835.0,32.8956,33.1803,32.8956,33.1018,75835.0
2018-02-13 13:30:00,33.73,33.82,33.71,33.73,41139.0,33.1116,33.2,33.092,33.1116,41139.0
2018-02-13 14:00:00,33.73,33.84,33.73,33.75,47029.0,33.1116,33.2196,33.1116,33.1312,47029.0
2018-02-13 14:30:00,33.75,33.86,33.68,33.83,54347.0,33.1312,33.2392,33.0625,33.2098,54347.0
2018-02-13 15:00:00,33.82,33.83,33.69,33.75,84631.0,33.2,33.2098,33.0723,33.1312,84631.0
2018-02-13 15:30:00,33.74,33.84,33.69,33.72,214065.0,33.1214,33.2196,33.0723,33.1018,214065.0
2018-02-14 09:30:00,33.44,33.64,33.3,33.51,77649.0,32.8269,33.0233,32.6895,32.8956,77649.0
2018-02-14 10:00:00,33.54,33.88,33.45,33.69,66059.0,32.9251,33.2589,32.8367,33.0723,66059.0
2018-02-14 10:30:00,33.71,34.0,33.71,33.85,45568.0,33.092,33.3767,33.092,33.2294,45568.0
2018-02-14 11:00:00,33.85,33.9,33.69,33.74,97603.0,33.2294,33.2785,33.0723,33.1214,97603.0
2018-02-14 11:30:00,33.73,33.81,33.52,33.58,74167.0,33.1116,33.1901,32.9055,32.9644,74167.0
2018-02-14 12:00:00,33.59,33.69,33.5,33.67,37691.0,32.9742,33.0723,32.8858,33.0527,37691.0
2018-02-14 12:30:00,33.66,33.7,33.59,33.69,40200.0,33.0429,33.0822,32.9742,33.0723,40200.0
2018-02-14 13:00:00,33.67,33.88,33.66,33.79,39575.0,33.0527,33.2589,33.0429,33.1705,39575.0
2018-02-14 13:30:00,33.86,33.92,33.83,33.89,31180.0,33.2392,33.2981,33.2098,33.2687,31180.0
2018-02-14 14:00:00,33.9,34.06,33.9,33.96,52062.0,33.2785,33.4356,33.2785,33.3374,52062.0
2018-02-14 14:30:00,33.96,34.14,33.96,34.13,62189.0,33.3374,33.5141,33.3374,33.5043,62189.0
2018-02-14 15:00:00,34.13,34.27,34.13,34.22,76365.0,33.5043,33.6417,33.5043,33.5926,76365.0
2018-02-14 15:30:00,34.22,34.46,34.2,34.44,332585.0,33.5926,33.8282,33.573,33.8086,332585.0
2018-02-15 09:30:00,34.77,34.77,34.38,34.57,39581.0,34.1325,34.1325,33.7497,33.9362,39581.0
2018-02-15 10:00:00,34.57,34.57,34.34,34.41,31492.0,33.9362,33.9362,33.7104,33.7791,31492.0
2018-02-15 10:30:00,34.41,34.42,34.18,34.18,34832.0,33.7791,33.789,33.5534,33.5534,34832.0
2018-02-15 11:00:00,34.16,34.47,34.12,34.46,34868.0,33.5337,33.838,33.4945,33.8282,34868.0
2018-02-15 11:30:00,34.46,34.49,34.34,34.41,53579.0,33.8282,33.8577,33.7104,33.7791,53579.0
2018-02-15 12:00:00,34.44,34.48,34.36,34.44,16718.0,33.8086,33.8479,33.7301,33.8086,16718.0
2018-02-15 12:30:00,34.45,34.48,34.41,34.45,20914.0,33.8184,33.8479,33.7791,33.8184,20914.0
2018-02-15 13:00:00,34.46,34.5,34.44,34.46,21145.0,33.8282,33.8675,33.8086,33.8282,21145.0
2018-02-15 13:30:00,34.46,34.52,34.41,34.52,20896.0,33.8282,33.8871,33.7791,33.8871,20896.0
2018-02-15 14:00:00,34.52,34.63,34.52,34.62,19475.0,33.8871,33.9951,33.8871,33.9853,19475.0
2018-02-15 14:30:00,34.62,34.7,34.59,34.67,52606.0,33.9853,34.0638,33.9558,34.0344,52606.0
2018-02-15 15:00:00,34.68,34.75,34.61,34.67,55274.0,34.0442,34.1129,33.9755,34.0344,55274.0
2018-02-15 15:30:00,34.67,34.83,34.65,34.83,231991.0,34.0344,34.1914,34.0147,34.1914,231991.0
2018-02-16 09:30:00,34.73,34.99,34.71,34.8,68130.0,34.0933,34.3485,34.0736,34.162,68130.0
2018-02-16 10:00:00,34.79,35.03,34.77,34.93,123549.0,34.1522,34.3878,34.1325,34.2896,123549.0
2018-02-16 10:30:00,34.94,35.08,34.93,35.04,33585.0,34.2994,34.4369,34.2896,34.3976,33585.0
2018-02-16 11:00:00,35.03,35.24,35.03,35.23,47690.0,34.3878,34.5939,34.3878,34.5841,47690.0
2018-02-16 11:30:00,35.25,35.35,35.24,35.34,43539.0,34.6037,34.7019,34.5939,34.6921,43539.0
2018-02-16 12:00:00,35.35,35.36,35.25,35.28,86364.0,34.7019,34.7117,34.6037,34.6332,86364.0
2018-02-16 12:30:00,35.27,35.45,35.23,35.31,88919.0,34.6234,34.8001,34.5841,34.6626,88919.0
2018-02-16 13:00:00,35.33,35.36,35.2,35.23,51242.0,34.6823,34.7117,34.5547,34.5841,51242.0
2018-02-16 13:30:00,35.23,35.39,35.18,35.27,70633.0,34.5841,34.7412,34.535,34.6234,70633.0
2018-02-16 14:00:00,35.28,35.34,35.07,35.15,49027.0,34.6332,34.6921,34.427,34.5056,49027.0
2018-02-16 14:30:00,35.13,35.27,35.11,35.26,43283.0,34.4859,34.6234,34.4663,34.6136,43283.0
2018-02-16 15:00:00,35.27,35.31,35.15,35.22,52000.0,34.6234,34.6626,34.5056,34.5743,52000.0
2018-02-16 15:30:00,35.21,35.24,35.07,35.07,140434.0,34.5645,34.5939,34.427,34.427,140434.0
2018-02-20 09:30:00,34.91,35.33,34.76,35.28,78756.0,34.27,34.6823,34.1227,34.6332,78756.0
2018-02-20 10:00:00,35.29,35.29,35.05,35.06,65324.0,34.643,34.643,34.4074,34.4172,65324.0
2018-02-20 10:30:00,35.07,35.09,34.89,35.04,80906.0,34.427,34.4467,34.2503,34.3976,80906.0
2018-02-20 11:00:00,35.0,35.13,34.99,34.99,96330.0,34.3583,34.4859,34.3485,34.3485,96330.0
2018-02-20 11:30:00,34.99,35.24,34.96,35.22,78820.0,34.3485,34.5939,34.3191,34.5743,78820.0
2018-02-20 12:00:00,35.23,35.24,35.15,35.2,52546.0,34.5841,34.5939,34.5056,34.5547,52546.0
2018-02-20 12:30:00,35.2,35.31,35.16,35.31,86790.0,34.5547,34.6626,34.5154,34.6626,86790.0
2018-02-20 13:00:00,35.3,35.33,35.13,35.13,91875.0,34.6528,34.6823,34.4859,34.4859,91875.0
2018-02-20 13:30:00,35.15,35.17,35.02,35.1,35255.0,34.5056,34.5252,34.378,34.4565,35255.0
2018-02-20 14:00:00,35.13,35.17,34.89,34.96,39832.0,34.4859,34.5252,34.2503,34.3191,39832.0
2018-02-20 14:30:00,34.94,35.15,34.94,35.1,91384.0,34.2994,34.5056,34.2994,34.4565,91384.0
2018-02-20 15:00:00,35.11,35.14,34.86,34.92,143216.0,34.4663,34.4958,34.2209,34.2798,143216.0
2018-02-20 15:30:00,34.93,35.12,34.91,34.95,252913.0,34.2896,34.4761,34.27,34.3092,252913.0
2018-02-21 09:30:00,34.92,35.28,34.9,35.14,110286.0,34.2798,34.6332,34.2602,34.4958,110286.0
2018-02-21 10:00:00,35.17,35.18,34.83,34.9,121178.0,34.5252,34.535,34.1914,34.2602,121178.0
2018-02-21 10:30:00,34.89,35.2,34.87,35.2,163077.0,34.2503,34.5547,34.2307,34.5547,163077.0
2018-02-21 11:00:00,35.2,35.33,35.1,35.32,185043.0,34.5547,34.6823,34.4565,34.6725,185043.0
2018-02-21 11:30:00,35.32,35.42,35.24,35.37,175359.0,34.6725,34.7706,34.5939,34.7215,175359.0
2018-02-21 12:00:00,35.35,35.36,35.15,35.25,105735.0,34.7019,34.7117,34.5056,34.6037,105735.0
2018-02-21 12:30:00,35.25,35.47,35.24,35.46,51274.0,34.6037,34.8197,34.5939,34.8099,51274.0
2018-02-21 13:00:00,35.46,35.57,35.42,35.53,62668.0,34.8099,34.9179,34.7706,34.8786,62668.0
2018-02-21 13:30:00,35.53,35.73,35.5,35.5,90379.0,34.8786,35.0749,34.8492,34.8492,90379.0
2018-02-21 14:00:00,35.5,35.6,35.43,35.47,59758.0,34.8492,34.9473,34.7804,34.8197,59758.0
2018-02-21 14:30:00,35.47,35.5,35.19,35.19,91862.0,34.8197,34.8492,34.5448,34.5448,91862.0
2018-02-21 15:00:00,35.18,35.22,35.04,35.14,164894.0,34.535,34.5743,34.3976,34.4958,164894.0
2018-02-21 15:30:00,35.13,35.19,34.81,34.83,508450.0,34.4859,34.5448,34.1718,34.1914,508450.0
2018-02-22 09:30:00,36.25,37.22,35.97,36.38,343547.0,35.5854,36.5376,35.3105,35.713,343547.0
2018-02-22 10:00:00,36.35,36.61,36.22,36.32,92099.0,35.6836,35.9388,35.556,35.6541,92099.0
2018-02-22 10:30:00,36.32,36.49,36.09,36.26,152383.0,35.6541,35.821,35.4283,35.5952,152383.0
2018-02-22 11:00:00,36.27,36.68,36.18,36.59,140186.0,35.605,36.0075,35.5167,35.9192,140186.0
2018-02-22 11:30:00,36.58,36.97,36.49,36.8,177050.0,35.9094,36.2922,35.821,36.1253,177050.0
2018-02-22 12:00:00,36.81,37.02,36.72,36.77,106528.0,36.1351,36.3413,36.0468,36.0959,106528.0
2018-02-22 12:30:00,36.79,36.93,36.69,36.74,89842.0,36.1155,36.2529,36.0173,36.0664,89842.0
2018-02-22 13:00:00,36.71,36.86,36.5,36.52,112965.0,36.037,36.1842,35.8308,35.8505,112965.0
2018-02-22 13:30:00,36.54,36.7,36.41,36.51,93714.0,35.8701,36.0272,35.7425,35.8406,93714.0
2018-02-22 14:00:00,36.48,36.6,36.27,36.48,137224.0,35.8112,35.929,35.605,35.8112,137224.0
2018-02-22 14:30:00,36.48,36.48,35.99,36.01,77984.0,35.8112,35.8112,35.3302,35.3498,77984.0
2018-02-22 15:00:00,35.96,36.23,35.96,36.2,214007.0,35.3007,35.5658,35.3007,35.5363,214007.0
2018-02-22 15:30:00,36.2,36.26,35.82,35.91,681819.0,35.5363,35.5952,35.1633,35.2516,681819.0
2018-02-23 09:30:00,36.14,36.14,35.47,35.84,223662.0,35.4774,35.4774,34.8197,35.1829,223662.0
2018-02-23 10:00:00,35.84,35.86,35.18,35.27,193720.0,35.1829,35.2026,34.535,34.6234,193720.0
2018-02-23 10:30:00,35.28,35.44,35.08,35.09,88311.0,34.6332,34.7903,34.4369,34.4467,88311.0
2018-02-23 11:00:00,35.11,35.12,34.83,34.84,98867.0,34.4663,34.4761,34.1914,34.2013,98867.0
2018-02-23 11:30:00,34.83,35.02,34.78,35.01,127444.0,34.1914,34.378,34.1424,34.3681,127444.0
2018-02-23 12:00:00,35.0,35.27,34.95,35.07,154451.0,34.3583,34.6234,34.3092,34.427,154451.0
2018-02-23 12:30:00,35.07,35.17,35.02,35.12,68446.0,34.427,34.5252,34.378,34.4761,68446.0
2018-02-23 13:00:00,35.11,35.17,35.08,35.08,56363.0,34.4663,34.5252,34.4369,34.4369,56363.0
2018-02-23 13:30:00,35.08,35.2,35.07,35.19,74986.0,34.4369,34.5547,34.427,34.5448,74986.0
2018-02-23 14:00:00,35.19,35.31,35.16,35.3,57904.0,34.5448,34.6626,34.5154,34.6528,57904.0
2018-02-23 14:30:00,35.29,35.4,35.24,35.29,71143.0,34.643,34.751,34.5939,34.643,71143.0
2018-02-23 15:00:00,35.3,35.35,35.22,35.34,135894.0,34.6528,34.7019,34.5743,34.6921,135894.0
2018-02-23 15:30:00,35.34,35.67,35.34,35.67,362371.0,34.6921,35.016,34.6921,35.016,362371.0
2018-02-26 09:30:00,35.65,35.95,35.37,35.44,108766.0,34.9964,35.2909,34.7215,34.7903,108766.0
2018-02-26 10:00:00,35.45,35.51,35.31,35.51,82111.0,34.8001,34.859,34.6626,34.859,82111.0
2018-02-26 10:30:00,35.51,35.54,35.42,35.47,50950.0,34.859,34.8884,34.7706,34.8197,50950.0
2018-02-26 11:00:00,35.46,35.72,35.42,35.72,48418.0,34.8099,35.0651,34.7706,35.0651,48418.0
2018-02-26 11:30:00,35.71,35.72,35.5,35.62,105870.0,35.0553,35.0651,34.8492,34.967,105870.0
2018-02-26 12:00:00,35.63,35.7,35.55,35.69,46741.0,34.9768,35.0455,34.8982,35.0357,46741.0
2018-02-26 12:30:00,35.68,35.7,35.57,35.63,205075.0,35.0259,35.0455,34.9179,34.9768,205075.0
2018-02-26 13:00:00,35.64,35.65,35.48,35.51,62147.0,34.9866,34.9964,34.8295,34.859,62147.0
2018-02-26 13:30:00,35.52,35.61,35.46,35.58,40502.0,34.8688,34.9571,34.8099,34.9277,40502.0
2018-02-26 14:00:00,35.57,35.68,35.57,35.59,102700.0,34.9179,35.0259,34.9179,34.9375,102700.0
2018-02-26 14:30:00,35.6,35.6,35.49,35.55,81002.0,34.9473,34.9473,34.8393,34.8982,81002.0
2018-02-26 15:00:00,35.54,35.77,35.52,35.66,100860.0,34.8884,35.1142,34.8688,35.0062,100860.0
2018-02-26 15:30:00,35.66,35.72,35.58,35.66,303845.0,35.0062,35.0651,34.9277,35.0062,303845.0
2018-02-27 09:30:00,35.65,36.1,35.65,35.94,75074.0,34.9964,35.4382,34.9964,35.2811,75074.0
2018-02-27 10:00:00,35.92,35.97,35.75,35.75,126048.0,35.2615,35.3105,35.0946,35.0946,126048.0
2018-02-27 10:30:00,35.74,35.76,35.35,35.44,116448.0,35.0848,35.1044,34.7019,34.7903,116448.0
2018-02-27 11:00:00,35.44,35.62,35.42,35.49,78966.0,34.7903,34.967,34.7706,34.8393,78966.0
2018-02-27 11:30:00,35.5,35.52,35.36,35.39,70800.0,34.8492,34.8688,34.7117,34.7412,70800.0
2018-02-27 12:00:00,35.41,35.47,35.35,35.39,44698.0,34.7608,34.8197,34.7019,34.7412,44698.0
2018-02-27 12:30:00,35.39,35.59,35.39,35.55,52468.0,34.7412,34.9375,34.7412,34.8982,52468.0
2018-02-27 13:00:00,35.55,35.55,35.45,35.48,58286.0,34.8982,34.8982,34.8001,34.8295,58286.0
2018-02-27 13:30:00,35.48,35.49,35.26,35.27,72956.0,34.8295,34.8393,34.6136,34.6234,72956.0
2018-02-27 14:00:00,35.27,35.29,35.16,35.23,86354.0,34.6234,34.643,34.5154,34.5841,86354.0
2018-02-27 14:30:00,35.23,35.4,35.18,35.29,221505.0,34.5841,34.751,34.535,34.643,221505.0
2018-02-27 15:00:00,35.29,35.31,35.17,35.22,122806.0,34.643,34.6626,34.5252,34.5743,122806.0
2018-02-27 15:30:00,35.22,35.24,35.02,35.03,249269.0,34.5743,34.5939,34.378,34.3878,249269.0
2018-02-28 09:30:00,35.18,35.29,34.96,34.96,102128.0,34.535,34.643,34.3191,34.3191,102128.0
2018-02-28 10:00:00,34.96,35.19,34.92,35.15,144719.0,34.3191,34.5448,34.2798,34.5056,144719.0
2018-02-28 10:30:00,35.13,35.13,34.82,34.89,215444.0,34.4859,34.4859,34.1816,34.2503,215444.0
2018-02-28 11:00:00,34.9,35.01,34.77,35.0,217918.0,34.2602,34.3681,34.1325,34.3583,217918.0
2018-02-28 11:30:00,35.01,35.05,34.86,35.0,95882.0,34.3681,34.4074,34.2209,34.3583,95882.0
2018-02-28 12:00:00,35.02,35.13,35.0,35.05,47438.0,34.378,34.4859,34.3583,34.4074,47438.0
2018-02-28 12:30:00,35.03,35.15,35.0,35.07,25570.0,34.3878,34.5056,34.3583,34.427,25570.0
2018-02-28 13:00:00,35.06,35.11,35.01,35.07,39800.0,34.4172,34.4663,34.3681,34.427,39800.0
2018-02-28 13:30:00,35.05,35.08,34.97,35.06,113423.0,34.4074,34.4369,34.3289,34.4172,113423.0
2018-02-28 14:00:00,35.07,35.13,34.99,34.99,65682.0,34.427,34.4859,34.3485,34.3485,65682.0
2018-02-28 14:30:00,35.0,35.03,34.9,34.93,95704.0,34.3583,34.3878,34.2602,34.2896,95704.0
2018-02-28 15:00:00,34.93,34.94,34.74,34.82,132524.0,34.2896,34.2994,34.1031,34.1816,132524.0
2018-02-28 15:30:00,34.82,34.83,34.44,34.45,301228.0,34.1816,34.1914,33.8086,33.8184,301228.0
2018-03-01 09:30:00,34.32,34.53,34.03,34.26,122962.0,33.6908,33.8969,33.4061,33.6319,122962.0
2018-03-01 10:00:00,34.26,34.62,34.25,34.51,103991.0,33.6319,33.9853,33.6221,33.8773,103991.0
2018-03-01 10:30:00,34.51,34.61,34.36,34.38,78435.0,33.8773,33.9755,33.7301,33.7497,78435.0
2018-03-01 11:00:00,34.38,34.58,34.36,34.43,60674.0,33.7497,33.946,33.7301,33.7988,60674.0
2018-03-01 11:30:00,34.46,34.58,34.41,34.51,70381.0,33.8282,33.946,33.7791,33.8773,70381.0
2018-03-01 12:00:00,34.5,34.5,34.3,34.36,67036.0,33.8675,33.8675,33.6712,33.7301,67036.0
2018-03-01 12:30:00,34.34,34.41,34.26,34.28,50666.0,33.7104,33.7791,33.6319,33.6515,50666.0
2018-03-01 13:00:00,34.25,34.26,34.02,34.1,110099.0,33.6221,33.6319,33.3963,33.4748,110099.0
2018-03-01 13:30:00,34.09,34.11,33.82,33.9,78193.0,33.465,33.4846,33.2,33.2785,78193.0
2018-03-01 14:00:00,33.91,34.0,33.72,34.0,110145.0,33.2883,33.3767,33.1018,33.3767,110145.0
2018-03-01 14:30:00,34.02,34.07,33.88,33.95,111686.0,33.3963,33.4454,33.2589,33.3276,111686.0
2018-03-01 15:00:00,33.95,34.2,33.87,34.07,203491.0,33.3276,33.573,33.249,33.4454,203491.0
2018-03-01 15:30:00,34.08,34.13,33.83,33.87,478814.0,33.4552,33.5043,33.2098,33.249,478814.0
2018-03-02 09:30:00,33.52,33.81,33.34,33.42,67207.0,32.9055,33.1901,32.7288,32.8073,67207.0
2018-03-02 10:00:00,33.42,33.52,33.36,33.41,55555.0,32.8073,32.9055,32.7484,32.7975,55555.0
2018-03-02 10:30:00,33.42,33.58,33.41,33.47,85543.0,32.8073,32.9644,32.7975,32.8564,85543.0
2018-03-02 11:00:00,33.47,33.53,33.34,33.52,89827.0,32.8564,32.9153,32.7288,32.9055,89827.0
2018-03-02 11:30:00,33.53,33.95,33.53,33.92,236997.0,32.9153,33.3276,32.9153,33.2981,236997.0
2018-03-02 12:00:00,33.92,34.04,33.82,34.04,107980.0,33.2981,33.4159,33.2,33.4159,107980.0
2018-03-02 12:30:00,34.05,34.3,34.02,34.23,107871.0,33.4257,33.6712,33.3963,33.6024,107871.0
2018-03-02 13:00:00,34.23,34.27,34.1,34.21,54950.0,33.6024,33.6417,33.4748,33.5828,54950.0
2018-03-02 13:30:00,34.21,34.28,34.11,34.2,145585.0,33.5828,33.6515,33.4846,33.573,145585.0
2018-03-02 14:00:00,34.2,34.29,34.11,34.13,166192.0,33.573,33.6613,33.4846,33.5043,166192.0
2018-03-02 14:30:00,34.13,34.17,34.08,34.1,79628.0,33.5043,33.5435,33.4552,33.4748,79628.0
2018-03-02 15:00:00,34.1,34.16,33.96,34.14,110691.0,33.4748,33.5337,33.3374,33.5141,110691.0
2018-03-02 15:30:00,34.13,34.28,34.12,34.23,255564.0,33.5043,33.6515,33.4945,33.6024,255564.0
2018-03-05 09:30:00,34.01,34.22,33.95,34.0,107919.0,33.3865,33.5926,33.3276,33.3767,107919.0
2018-03-05 10:00:00,34.01,34.17,34.0,34.14,31954.0,33.3865,33.5435,33.3767,33.5141,31954.0
2018-03-05 10:30:00,34.15,34.18,34.03,34.15,66226.0,33.5239,33.5534,33.4061,33.5239,66226.0
2018-03-05 11:00:00,34.15,34.34,34.14,34.29,130894.0,33.5239,33.7104,33.5141,33.6613,130894.0
2018-03-05 11:30:00,34.28,34.47,34.21,34.44,80243.0,33.6515,33.838,33.5828,33.8086,80243.0
2018-03-05 12:00:00,34.44,34.47,34.33,34.43,59536.0,33.8086,33.838,33.7006,33.7988,59536.0
2018-03-05 12:30:00,34.43,34.48,34.34,34.45,49166.0,33.7988,33.8479,33.7104,33.8184,49166.0
2018-03-05 13:00:00,34.45,34.55,34.41,34.5,34331.0,33.8184,33.9166,33.7791,33.8675,34331.0
2018-03-05 13:30:00,34.48,34.48,34.33,34.38,49495.0,33.8479,33.8479,33.7006,33.7497,49495.0
2018-03-05 14:00:00,34.38,34.41,34.16,34.2,80051.0,33.7497,33.7791,33.5337,33.573,80051.0
2018-03-05 14:30:00,34.2,34.27,34.13,34.26,60396.0,33.573,33.6417,33.5043,33.6319,60396.0
2018-03-05 15:00:00,34.27,34.37,34.24,34.27,90353.0,33.6417,33.7399,33.6123,33.6417,90353.0
2018-03-05 15:30:00,34.27,34.38,34.22,34.23,283037.0,33.6417,33.7497,33.5926,33.6024,283037.0
2018-03-06 09:30:00,34.33,34.53,34.29,34.4,73910.0,33.7006,33.8969,33.6613,33.7693,73910.0
2018-03-06 10:00:00,34.4,34.44,34.27,34.41,108057.0,33.7693,33.8086,33.6417,33.7791,108057.0
2018-03-06 10:30:00,34.4,34.42,34.24,34.27,64625.0,33.7693,33.789,33.6123,33.6417,64625.0
2018-03-06 11:00:00,34.27,34.37,34.23,34.25,84996.0,33.6417,33.7399,33.6024,33.6221,84996.0
2018-03-06 11:30:00,34.26,34.35,34.21,34.35,48370.0,33.6319,33.7202,33.5828,33.7202,48370.0
2018-03-06 12:00:00,34.36,34.44,34.3,34.4,48045.0,33.7301,33.8086,33.6712,33.7693,48045.0
2018-03-06 12:30:00,34.4,34.55,34.36,34.53,52418.0,33.7693,33.9166,33.7301,33.8969,52418.0
2018-03-06 13:00:00,34.55,34.71,34.55,34.68,43508.0,33.9166,34.0736,33.9166,34.0442,43508.0
2018-03-06 13:30:00,34.69,34.72,34.59,34.62,97831.0,34.054,34.0835,33.9558,33.9853,97831.0
2018-03-06 14:00:00,34.63,34.73,34.6,34.62,94730.0,33.9951,34.0933,33.9657,33.9853,94730.0
2018-03-06 14:30:00,34.63,34.79,34.63,34.75,112139.0,33.9951,34.1522,33.9951,34.1129,112139.0
2018-03-06 15:00:00,34.75,34.93,34.75,34.9,185997.0,34.1129,34.2896,34.1129,34.2602,185997.0
2018-03-06 15:30:00,34.9,35.01,34.64,34.68,378313.0,34.2602,34.3681,34.0049,34.0442,378313.0
2018-03-07 09:30:00,34.34,34.89,34.34,34.85,80340.0,33.7104,34.2503,33.7104,34.2111,80340.0
2018-03-07 10:00:00,34.83,34.99,34.82,34.91,51307.0,34.1914,34.3485,34.1816,34.27,51307.0
2018-03-07 10:30:00,34.91,35.02,34.86,34.98,76620.0,34.27,34.378,34.2209,34.3387,76620.0
2018-03-07 11:00:00,34.97,34.97,34.71,34.79,111777.0,34.3289,34.3289,34.0736,34.1522,111777.0
2018-03-07 11:30:00,34.8,34.84,34.63,34.65,119484.0,34.162,34.2013,33.9951,34.0147,119484.0
2018-03-07 12:00:00,34.66,34.76,34.59,34.73,244920.0,34.0246,34.1227,33.9558,34.0933,244920.0
2018-03-07 12:30:00,34.73,34.91,34.71,34.89,76019.0,34.0933,34.27,34.0736,34.2503,76019.0
2018-03-07 13:00:00,34.89,35.1,34.85,35.1,117329.0,34.2503,34.4565,34.2111,34.4565,117329.0
2018-03-07 13:30:00,35.1,35.19,35.03,35.18,64856.0,34.4565,34.5448,34.3878,34.535,64856.0
2018-03-07 14:00:00,35.19,35.2,34.97,35.0,93391.0,34.5448,34.5547,34.3289,34.3583,93391.0
2018-03-07 14:30:00,35.0,35.18,35.0,35.14,113550.0,34.3583,34.535,34.3583,34.4958,113550.0
2018-03-07 15:00:00,35.15,35.32,35.15,35.3,140789.0,34.5056,34.6725,34.5056,34.6528,140789.0
2018-03-07 15:30:00,35.3,35.39,35.14,35.17,283286.0,34.6528,34.7412,34.4958,34.5252,283286.0
2018-03-08 09:30:00,35.23,35.41,35.02,35.13,85182.0,34.5841,34.7608,34.378,34.4859,85182.0
2018-03-08 10:00:00,35.12,35.31,35.02,35.17,225310.0,34.4761,34.6626,34.378,34.5252,225310.0
2018-03-08 10:30:00,35.19,35.25,35.1,35.16,71090.0,34.5448,34.6037,34.4565,34.5154,71090.0
2018-03-08 11:00:00,35.16,35.24,35.06,35.14,107332.0,34.5154,34.5939,34.4172,34.4958,107332.0
2018-03-08 11:30:00,35.14,35.16,35.02,35.15,70362.0,34.4958,34.5154,34.378,34.5056,70362.0
2018-03-08 12:00:00,35.12,35.12,34.9,35.02,65645.0,34.4761,34.4761,34.2602,34.378,65645.0
2018-03-08 12:30:00,35.02,35.07,34.94,35.0,46206.0,34.378,34.427,34.2994,34.3583,46206.0
2018-03-08 13:00:00,35.01,35.09,34.93,34.99,69348.0,34.3681,34.4467,34.2896,34.3485,69348.0
2018-03-08 13:30:00,34.98,35.03,34.9,35.0,54755.0,34.3387,34.3878,34.2602,34.3583,54755.0
2018-03-08 14:00:00,35.0,35.04,34.95,35.01,66766.0,34.3583,34.3976,34.3092,34.3681,66766.0
2018-03-08 14:30:00,35.01,35.13,35.0,35.12,74352.0,34.3681,34.4859,34.3583,34.4761,74352.0
2018-03-08 15:00:00,35.12,35.27,35.12,35.22,127642.0,34.4761,34.6234,34.4761,34.5743,127642.0
2018-03-08 15:30:00,35.22,35.24,35.05,35.17,212573.0,34.5743,34.5939,34.4074,34.5252,212573.0
2018-03-09 09:30:00,35.46,35.76,35.35,35.76,67037.0,34.8099,35.1044,34.7019,35.1044,67037.0
2018-03-09 10:00:00,35.76,35.89,35.75,35.86,60388.0,35.1044,35.232,35.0946,35.2026,60388.0
2018-03-09 10:30:00,35.86,35.96,35.84,35.89,51275.0,35.2026,35.3007,35.1829,35.232,51275.0
2018-03-09 11:00:00,35.89,36.06,35.88,36.05,48936.0,35.232,35.3989,35.2222,35.3891,48936.0
2018-03-09 11:30:00,36.06,36.07,35.96,35.99,37596.0,35.3989,35.4087,35.3007,35.3302,37596.0
2018-03-09 12:00:00,35.99,36.01,35.92,35.99,50931.0,35.3302,35.3498,35.2615,35.3302,50931.0
2018-03-09 12:30:00,35.99,35.99,35.91,35.93,32249.0,35.3302,35.3302,35.2516,35.2713,32249.0
2018-03-09 13:00:00,35.94,35.95,35.91,35.91,29644.0,35.2811,35.2909,35.2516,35.2516,29644.0
2018-03-09 13:30:00,35.91,35.92,35.82,35.86,33352.0,35.2516,35.2615,35.1633,35.2026,33352.0
2018-03-09 14:00:00,35.86,35.93,35.83,35.92,34010.0,35.2026,35.2713,35.1731,35.2615,34010.0
2018-03-09 14:30:00,35.93,35.99,35.91,35.99,40485.0,35.2713,35.3302,35.2516,35.3302,40485.0
2018-03-09 15:00:00,35.99,36.04,35.95,35.98,72126.0,35.3302,35.3793,35.2909,35.3204,72126.0
2018-03-09 15:30:00,35.99,36.02,35.92,35.99,207994.0,35.3302,35.3596,35.2615,35.3302,207994.0
2018-03-12 09:30:00,35.99,36.2,35.94,35.98,53878.0,35.3302,35.5363,35.2811,35.3204,53878.0
2018-03-12 10:00:00,35.99,36.0,35.88,35.99,40394.0,35.3302,35.34,35.2222,35.3302,40394.0
2018-03-12 10:30:00,35.99,36.01,35.79,35.79,56505.0,35.3302,35.3498,35.1338,35.1338,56505.0
2018-03-12 11:00:00,35.8,35.84,35.69,35.73,36315.0,35.1437,35.1829,35.0357,35.0749,36315.0
2018-03-12 11:30:00,35.72,35.99,35.72,35.98,53515.0,35.0651,35.3302,35.0651,35.3204,53515.0
2018-03-12 12:00:00,35.98,36.09,35.98,36.04,24077.0,35.3204,35.4283,35.3204,35.3793,24077.0
2018-03-12 12:30:00,36.02,36.03,35.93,35.94,23273.0,35.3596,35.3694,35.2713,35.2811,23273.0
2018-03-12 13:00:00,35.95,35.97,35.89,35.91,24583.0,35.2909,35.3105,35.232,35.2516,24583.0
2018-03-12 13:30:00,35.91,36.07,35.91,35.99,30220.0,35.2516,35.4087,35.2516,35.3302,30220.0
2018-03-12 14:00:00,36.0,36.03,35.94,35.99,31842.0,35.34,35.3694,35.2811,35.3302,31842.0
2018-03-12 14:30:00,35.99,36.02,35.9,35.91,48280.0,35.3302,35.3596,35.2418,35.2516,48280.0
2018-03-12 15:00:00,35.92,36.06,35.92,35.93,70847.0,35.2615,35.3989,35.2615,35.2713,70847.0
2018-03-12 15:30:00,35.94,36.09,35.93,35.95,194637.0,35.2811,35.4283,35.2713,35.2909,194637.0
2018-03-13 09:30:00,36.12,36.38,36.12,36.31,47058.0,35.4578,35.713,35.4578,35.6443,47058.0
2018-03-13 10:00:00,36.32,36.32,36.12,36.16,38886.0,35.6541,35.6541,35.4578,35.4971,38886.0
2018-03-13 10:30:00,36.16,36.17,35.88,35.88,65408.0,35.4971,35.5069,35.2222,35.2222,65408.0
2018-03-13 11:00:00,35.87,35.9,35.77,35.8,50123.0,35.2124,35.2418,35.1142,35.1437,50123.0
2018-03-13 11:30:00,35.81,35.89,35.75,35.81,52034.0,35.1535,35.232,35.0946,35.1535,52034.0
2018-03-13 12:00:00,35.81,35.82,35.56,35.64,53139.0,35.1535,35.1633,34.9081,34.9866,53139.0
2018-03-13 12:30:00,35.65,35.78,35.65,35.73,44811.0,34.9964,35.124,34.9964,35.0749,44811.0
2018-03-13 13:00:00,35.73,35.81,35.72,35.72,39768.0,35.0749,35.1535,35.0651,35.0651,39768.0
2018-03-13 13:30:00,35.73,35.73,35.58,35.58,54892.0,35.0749,35.0749,34.9277,34.9277,54892.0
2018-03-13 14:00:00,35.59,35.61,35.48,35.5,130273.0,34.9375,34.9571,34.8295,34.8492,130273.0
2018-03-13 14:30:00,35.51,35.52,35.35,35.38,147710.0,34.859,34.8688,34.7019,34.7314,147710.0
2018-03-13 15:00:00,35.39,35.41,35.27,35.29,122345.0,34.7412,34.7608,34.6234,34.643,122345.0
2018-03-13 15:30:00,35.29,35.5,35.29,35.46,246832.0,34.643,34.8492,34.643,34.8099,246832.0
2018-03-14 09:30:00,35.62,35.67,35.1,35.12,106799.0,34.967,35.016,34.4565,34.4761,106799.0
2018-03-14 10:00:00,35.13,35.26,35.03,35.25,155247.0,34.4859,34.6136,34.3878,34.6037,155247.0
2018-03-14 10:30:00,35.31,35.37,35.17,35.32,58615.0,34.6626,34.7215,34.5252,34.6725,58615.0
2018-03-14 11:00:00,35.34,35.38,35.24,35.29,51221.0,34.6921,34.7314,34.5939,34.643,51221.0
2018-03-14 11:30:00,35.3,35.36,35.2,35.26,58234.0,34.6528,34.7117,34.5547,34.6136,58234.0
2018-03-14 12:00:00,35.27,35.32,35.19,35.31,50971.0,34.6234,34.6725,34.5448,34.6626,50971.0
2018-03-14 12:30:00,35.32,35.35,35.25,35.32,43294.0,34.6725,34.7019,34.6037,34.6725,43294.0
2018-03-14 13:00:00,35.32,35.33,35.26,35.3,80361.0,34.6725,34.6823,34.6136,34.6528,80361.0
2018-03-14 13:30:00,35.3,35.52,35.3,35.45,59281.0,34.6528,34.8688,34.6528,34.8001,59281.0
2018-03-14 14:00:00,35.46,35.49,35.36,35.37,59100.0,34.8099,34.8393,34.7117,34.7215,59100.0
2018-03-14 14:30:00,35.38,35.42,35.21,35.35,70565.0,34.7314,34.7706,34.5645,34.7019,70565.0
2018-03-14 15:00:00,35.36,35.36,35.13,35.17,119048.0,34.7117,34.7117,34.4859,34.5252,119048.0
2018-03-14 15:30:00,35.17,35.19,35.01,35.08,235070.0,34.5252,34.5448,34.3681,34.4369,235070.0
2018-03-15 09:30:00,35.25,35.71,35.25,35.65,107189.0,34.6037,35.0553,34.6037,34.9964,107189.0
2018-03-15 10:00:00,35.66,35.88,35.59,35.83,131388.0,35.0062,35.2222,34.9375,35.1731,131388.0
2018-03-15 10:30:00,35.84,35.88,35.76,35.84,245631.0,35.1829,35.2222,35.1044,35.1829,245631.0
2018-03-15 11:00:00,35.84,36.16,35.81,36.08,151606.0,35.1829,35.4971,35.1535,35.4185,151606.0
2018-03-15 11:30:00,36.08,36.14,35.57,35.64,652913.0,35.4185,35.4774,34.9179,34.9866,652913.0
2018-03-15 12:00:00,35.63,35.64,34.87,34.89,468670.0,34.9768,34.9866,34.2307,34.2503,468670.0
2018-03-15 12:30:00,34.88,35.25,34.88,35.02,263520.0,34.2405,34.6037,34.2405,34.378,263520.0
2018-03-15 13:00:00,35.02,35.14,35.0,35.01,117755.0,34.378,34.4958,34.3583,34.3681,117755.0
2018-03-15 13:30:00,35.0,35.07,34.9,34.9,135837.0,34.3583,34.427,34.2602,34.2602,135837.0
2018-03-15 14:00:00,34.9,35.1,34.81,34.99,266106.0,34.2602,34.4565,34.1718,34.3485,266106.0
2018-03-15 14:30:00,35.0,35.05,34.93,35.03,147545.0,34.3583,34.4074,34.2896,34.3878,147545.0
2018-03-15 15:00:00,35.02,35.07,34.95,35.05,109823.0,34.378,34.427,34.3092,34.4074,109823.0
2018-03-15 15:30:00,35.04,35.08,34.97,34.99,380861.0,34.3976,34.4369,34.3289,34.3485,380861.0
2018-03-16 09:30:00,34.96,35.15,34.89,34.95,159330.0,34.3191,34.5056,34.2503,34.3092,159330.0
2018-03-16 10:00:00,34.95,35.32,34.95,35.32,118816.0,34.3092,34.6725,34.3092,34.6725,118816.0
2018-03-16 10:30:00,35.33,35.49,35.31,35.45,127756.0,34.6823,34.8393,34.6626,34.8001,127756.0
2018-03-16 11:00:00,35.46,35.46,35.31,35.4,74365.0,34.8099,34.8099,34.6626,34.751,74365.0
2018-03-16 11:30:00,35.4,35.59,35.35,35.37,139760.0,34.751,34.9375,34.7019,34.7215,139760.0
2018-03-16 12:00:00,35.39,35.44,35.32,35.33,131091.0,34.7412,34.7903,34.6725,34.6823,131091.0
2018-03-16 12:30:00,35.35,35.53,35.33,35.5,78113.0,34.7019,34.8786,34.6823,34.8492,78113.0
2018-03-16 13:00:00,35.5,35.52,35.36,35.38,44450.0,34.8492,34.8688,34.7117,34.7314,44450.0
2018-03-16 13:30:00,35.39,35.43,35.35,35.41,40502.0,34.7412,34.7804,34.7019,34.7608,40502.0
2018-03-16 14:00:00,35.42,35.43,35.32,35.36,37371.0,34.7706,34.7804,34.6725,34.7117,37371.0
2018-03-16 14:30:00,35.36,35.38,35.31,35.34,52165.0,34.7117,34.7314,34.6626,34.6921,52165.0
2018-03-16 15:00:00,35.34,35.46,35.33,35.45,95154.0,34.6921,34.8099,34.6823,34.8001,95154.0
2018-03-16 15:30:00,35.45,35.46,35.35,35.35,317238.0,34.8001,34.8099,34.7019,34.7019,317238.0
2018-03-19 09:30:00,35.25,35.44,35.2,35.34,111368.0,34.6037,34.7903,34.5547,34.6921,111368.0
2018-03-19 10:00:00,35.34,35.34,35.04,35.1,66502.0,34.6921,34.6921,34.3976,34.4565,66502.0
2018-03-19 10:30:00,35.1,35.21,34.98,35.0,56791.0,34.4565,34.5645,34.3387,34.3583,56791.0
2018-03-19 11:00:00,35.0,35.06,34.89,34.97,97032.0,34.3583,34.4172,34.2503,34.3289,97032.0
2018-03-19 11:30:00,34.98,35.06,34.92,34.94,69909.0,34.3387,34.4172,34.2798,34.2994,69909.0
2018-03-19 12:00:00,34.94,35.0,34.89,34.99,78454.0,34.2994,34.3583,34.2503,34.3485,78454.0
2018-03-19 12:30:00,35.0,35.02,34.93,34.96,49150.0,34.3583,34.378,34.2896,34.3191,49150.0
2018-03-19 13:00:00,34.95,34.96,34.81,34.85,106083.0,34.3092,34.3191,34.1718,34.2111,106083.0
2018-03-19 13:30:00,34.85,34.87,34.76,34.84,189226.0,34.2111,34.2307,34.1227,34.2013,189226.0
2018-03-19 14:00:00,34.84,34.87,34.74,34.77,62009.0,34.2013,34.2307,34.1031,34.1325,62009.0
2018-03-19 14:30:00,34.76,34.77,34.63,34.74,62320.0,34.1227,34.1325,33.9951,34.1031,62320.0
2018-03-19 15:00:00,34.74,34.9,34.68,34.79,151439.0,34.1031,34.2602,34.0442,34.1522,151439.0
2018-03-19 15:30:00,34.79,34.95,34.75,34.94,216668.0,34.1522,34.3092,34.1129,34.2994,216668.0
2018-03-20 09:30:00,35.05,35.19,34.97,35.15,82303.0,34.4074,34.5448,34.3289,34.5056,82303.0
2018-03-20 10:00:00,35.14,35.16,35.04,35.14,78426.0,34.4958,34.5154,34.3976,34.4958,78426.0
2018-03-20 10:30:00,35.14,35.18,35.05,35.09,55862.0,34.4958,34.535,34.4074,34.4467,55862.0
2018-03-20 11:00:00,35.09,35.1,34.98,35.06,59670.0,34.4467,34.4565,34.3387,34.4172,59670.0
2018-03-20 11:30:00,35.06,35.1,34.99,35.0,87961.0,34.4172,34.4565,34.3485,34.3583,87961.0
2018-03-20 12:00:00,35.0,35.09,34.99,35.02,85622.0,34.3583,34.4467,34.3485,34.378,85622.0
2018-03-20 12:30:00,35.01,35.08,34.99,35.01,40601.0,34.3681,34.4369,34.3485,34.3681,40601.0
2018-03-20 13:00:00,35.01,35.08,34.97,34.98,36824.0,34.3681,34.4369,34.3289,34.3387,36824.0
2018-03-20 13:30:00,34.98,35.01,34.94,34.96,94823.0,34.3387,34.3681,34.2994,34.3191,94823.0
2018-03-20 14:00:00,34.96,35.03,34.94,35.02,44723.0,34.3191,34.3878,34.2994,34.378,44723.0
2018-03-20 14:30:00,35.04,35.04,34.99,35.0,52607.0,34.3976,34.3976,34.3485,34.3583,52607.0
2018-03-20 15:00:00,35.01,35.03,34.97,35.01,53218.0,34.3681,34.3878,34.3289,34.3681,53218.0
2018-03-20 15:30:00,35.01,35.12,34.99,35.1,289516.0,34.3681,34.4761,34.3485,34.4565,289516.0
2018-03-21 09:30:00,35.19,35.86,35.19,35.79,111696.0,34.5448,35.2026,34.5448,35.1338,111696.0
2018-03-21 10:00:00,35.79,35.88,35.71,35.77,67011.0,35.1338,35.2222,35.0553,35.1142,67011.0
2018-03-21 10:30:00,35.75,35.97,35.72,35.91,95424.0,35.0946,35.3105,35.0651,35.2516,95424.0
2018-03-21 11:00:00,35.9,36.08,35.89,36.08,57519.0,35.2418,35.4185,35.232,35.4185,57519.0
2018-03-21 11:30:00,36.09,36.27,36.07,36.22,82746.0,35.4283,35.605,35.4087,35.556,82746.0
2018-03-21 12:00:00,36.2,36.22,36.09,36.14,46460.0,35.5363,35.556,35.4283,35.4774,46460.0
2018-03-21 12:30:00,36.14,36.14,36.03,36.04,36117.0,35.4774,35.4774,35.3694,35.3793,36117.0
2018-03-21 13:00:00,36.05,36.06,35.86,35.9,36391.0,35.3891,35.3989,35.2026,35.2418,36391.0
2018-03-21 13:30:00,35.91,35.95,35.88,35.92,42029.0,35.2516,35.2909,35.2222,35.2615,42029.0
2018-03-21 14:00:00,35.91,36.14,35.85,36.0,99469.0,35.2516,35.4774,35.1927,35.34,99469.0
2018-03-21 14:30:00,36.0,36.09,35.85,35.95,100414.0,35.34,35.4283,35.1927,35.2909,100414.0
2018-03-21 15:00:00,35.96,36.15,35.94,36.02,110753.0,35.3007,35.4872,35.2811,35.3596,110753.0
2018-03-21 15:30:00,36.02,36.06,35.82,35.82,251812.0,35.3596,35.3989,35.1633,35.1633,251812.0
2018-03-22 09:30:00,35.4,35.74,35.29,35.64,67468.0,34.751,35.0848,34.643,34.9866,67468.0
2018-03-22 10:00:00,35.62,35.84,35.62,35.68,80201.0,34.967,35.1829,34.967,35.0259,80201.0
2018-03-22 10:30:00,35.68,35.68,35.17,35.2,61205.0,35.0259,35.0259,34.5252,34.5547,61205.0
2018-03-22 11:00:00,35.2,35.22,34.89,34.95,91143.0,34.5547,34.5743,34.2503,34.3092,91143.0
2018-03-22 11:30:00,34.95,34.98,34.71,34.79,62041.0,34.3092,34.3387,34.0736,34.1522,62041.0
2018-03-22 12:00:00,34.77,35.05,34.74,35.05,112166.0,34.1325,34.4074,34.1031,34.4074,112166.0
2018-03-22 12:30:00,35.04,35.08,34.87,34.89,55547.0,34.3976,34.4369,34.2307,34.2503,55547.0
2018-03-22 13:00:00,34.88,34.94,34.77,34.93,35735.0,34.2405,34.2994,34.1325,34.2896,35735.0
2018-03-22 13:30:00,34.95,35.03,34.91,34.94,45858.0,34.3092,34.3878,34.27,34.2994,45858.0
2018-03-22 14:00:00,34.94,34.96,34.74,34.74,47845.0,34.2994,34.3191,34.1031,34.1031,47845.0
2018-03-22 14:30:00,34.74,34.78,34.63,34.65,60333.0,34.1031,34.1424,33.9951,34.0147,60333.0
2018-03-22 15:00:00,34.64,34.76,34.49,34.51,83518.0,34.0049,34.1227,33.8577,33.8773,83518.0
2018-03-22 15:30:00,34.51,34.54,34.32,34.39,421550.0,33.8773,33.9068,33.6908,33.7595,421550.0
2018-03-23 09:30:00,34.5,34.61,34.22,34.25,43481.0,33.8675,33.9755,33.5926,33.6221,43481.0
2018-03-23 10:00:00,34.23,34.38,34.08,34.2,92832.0,33.6024,33.7497,33.4552,33.573,92832.0
2018-03-23 10:30:00,34.2,34.25,34.11,34.2,56332.0,33.573,33.6221,33.4846,33.573,56332.0
2018-03-23 11:00:00,34.21,34.25,34.07,34.07,56946.0,33.5828,33.6221,33.4454,33.4454,56946.0
2018-03-23 11:30:00,34.06,34.06,33.65,33.66,82908.0,33.4356,33.4356,33.0331,33.0429,82908.0
2018-03-23 12:00:00,33.68,33.83,33.68,33.82,53524.0,33.0625,33.2098,33.0625,33.2,53524.0
2018-03-23 12:30:00,33.83,33.83,33.63,33.67,39736.0,33.2098,33.2098,33.0134,33.0527,39736.0
2018-03-23 13:00:00,33.65,33.91,33.63,33.88,47717.0,33.0331,33.2883,33.0134,33.2589,47717.0
2018-03-23 13:30:00,33.88,33.94,33.75,33.82,53591.0,33.2589,33.3178,33.1312,33.2,53591.0
2018-03-23 14:00:00,33.83,33.87,33.63,33.72,53269.0,33.2098,33.249,33.0134,33.1018,53269.0
2018-03-23 14:30:00,33.72,33.74,33.3,33.34,70795.0,33.1018,33.1214,32.6895,32.7288,70795.0
2018-03-23 15:00:00,33.35,33.53,33.26,33.46,219536.0,32.7386,32.9153,32.6502,32.8466,219536.0
2018-03-23 15:30:00,33.46,33.46,33.13,33.2,392100.0,32.8466,32.8466,32.5226,32.5913,392100.0
2018-03-26 09:30:00,33.78,34.1,33.67,34.0,212979.0,33.1607,33.4748,33.0527,33.3767,212979.0
2018-03-26 10:00:00,34.01,34.02,33.54,33.64,131712.0,33.3865,33.3963,32.9251,33.0233,131712.0
2018-03-26 10:30:00,33.64,33.74,33.56,33.61,124779.0,33.0233,33.1214,32.9447,32.9938,124779.0
2018-03-26 11:00:00,33.61,33.66,33.22,33.35,127746.0,32.9938,33.0429,32.611,32.7386,127746.0
2018-03-26 11:30:00,33.34,33.6,33.34,33.44,74172.0,32.7288,32.984,32.7288,32.8269,74172.0
2018-03-26 12:00:00,33.44,33.65,33.41,33.58,40505.0,32.8269,33.0331,32.7975,32.9644,40505.0
2018-03-26 12:30:00,33.58,33.65,33.49,33.53,42118.0,32.9644,33.0331,32.876,32.9153,42118.0
2018-03-26 13:00:00,33.52,33.66,33.5,33.59,58989.0,32.9055,33.0429,32.8858,32.9742,58989.0
2018-03-26 13:30:00,33.61,33.71,33.56,33.67,70411.0,32.9938,33.092,32.9447,33.0527,70411.0
2018-03-26 14:00:00,33.7,34.0,33.68,33.88,132687.0,33.0822,33.3767,33.0625,33.2589,132687.0
2018-03-26 14:30:00,33.91,34.03,33.87,33.99,113943.0,33.2883,33.4061,33.249,33.3668,113943.0
2018-03-26 15:00:00,33.99,34.16,33.98,34.14,113210.0,33.3668,33.5337,33.357,33.5141,113210.0
2018-03-26 15:30:00,34.14,34.34,34.06,34.25,373909.0,33.5141,33.7104,33.4356,33.6221,373909.0
2018-03-27 09:30:00,34.43,34.52,34.12,34.51,105582.0,33.7988,33.8871,33.4945,33.8773,105582.0
2018-03-27 10:00:00,34.49,34.5,34.3,34.41,37451.0,33.8577,33.8675,33.6712,33.7791,37451.0
2018-03-27 10:30:00,34.42,34.48,34.28,34.37,51268.0,33.789,33.8479,33.6515,33.7399,51268.0
2018-03-27 11:00:00,34.38,34.38,34.28,34.31,43544.0,33.7497,33.7497,33.6515,33.681,43544.0
2018-03-27 11:30:00,34.3,34.47,34.23,34.37,45795.0,33.6712,33.838,33.6024,33.7399,45795.0
2018-03-27 12:00:00,34.36,34.39,34.25,34.28,32180.0,33.7301,33.7595,33.6221,33.6515,32180.0
2018-03-27 12:30:00,34.27,34.27,34.15,34.19,39458.0,33.6417,33.6417,33.5239,33.5632,39458.0
2018-03-27 13:00:00,34.21,34.31,34.2,34.22,42558.0,33.5828,33.681,33.573,33.5926,42558.0
2018-03-27 13:30:00,34.22,34.24,34.05,34.18,40726.0,33.5926,33.6123,33.4257,33.5534,40726.0
2018-03-27 14:00:00,34.16,34.24,34.05,34.11,81395.0,33.5337,33.6123,33.4257,33.4846,81395.0
2018-03-27 14:30:00,34.1,34.24,34.0,34.01,85402.0,33.4748,33.6123,33.3767,33.3865,85402.0
2018-03-27 15:00:00,34.01,34.09,33.89,33.96,296876.0,33.3865,33.465,33.2687,33.3374,296876.0
2018-03-27 15:30:00,33.95,34.06,33.82,33.99,831501.0,33.3276,33.4356,33.2,33.3668,831501.0
2018-03-28 09:30:00,34.09,34.14,33.86,34.02,109622.0,33.465,33.5141,33.2392,33.3963,109622.0
2018-03-28 10:00:00,34.02,34.12,33.8,33.85,82148.0,33.3963,33.4945,33.1803,33.2294,82148.0
2018-03-28 10:30:00,33.9,33.96,33.71,33.9,111869.0,33.2785,33.3374,33.092,33.2785,111869.0
2018-03-28 11:00:00,33.92,34.02,33.79,33.88,60116.0,33.2981,33.3963,33.1705,33.2589,60116.0
2018-03-28 11:30:00,33.88,34.01,33.77,33.91,55926.0,33.2589,33.3865,33.1509,33.2883,55926.0
2018-03-28 12:00:00,33.93,34.18,33.88,34.02,47881.0,33.3079,33.5534,33.2589,33.3963,47881.0
2018-03-28 12:30:00,34.03,34.07,33.92,33.92,45782.0,33.4061,33.4454,33.2981,33.2981,45782.0
2018-03-28 13:00:00,33.9,34.06,33.83,34.0,47314.0,33.2785,33.4356,33.2098,33.3767,47314.0
2018-03-28 13:30:00,34.02,34.03,33.9,33.93,83542.0,33.3963,33.4061,33.2785,33.3079,83542.0
2018-03-28 14:00:00,33.94,34.03,33.87,33.95,86211.0,33.3178,33.4061,33.249,33.3276,86211.0
2018-03-28 14:30:00,33.94,34.11,33.91,33.99,134074.0,33.3178,33.4846,33.2883,33.3668,134074.0
2018-03-28 15:00:00,33.99,34.03,33.79,34.03,170564.0,33.3668,33.4061,33.1705,33.4061,170564.0
2018-03-28 15:30:00,34.03,34.1,33.86,33.87,520207.0,33.4061,33.4748,33.2392,33.249,520207.0
2018-03-29 09:30:00,34.14,34.37,34.09,34.24,47072.0,33.5141,33.7399,33.465,33.6123,47072.0
2018-03-29 10:00:00,34.24,34.33,34.11,34.13,64309.0,33.6123,33.7006,33.4846,33.5043,64309.0
2018-03-29 10:30:00,34.13,34.23,34.07,34.22,56409.0,33.5043,33.6024,33.4454,33.5926,56409.0
2018-03-29 11:00:00,34.24,34.32,34.19,34.3,45304.0,33.6123,33.6908,33.5632,33.6712,45304.0
2018-03-29 11:30:00,34.31,34.39,34.22,34.39,40122.0,33.681,33.7595,33.5926,33.7595,40122.0
2018-03-29 12:00:00,34.39,34.39,34.27,34.36,34425.0,33.7595,33.7595,33.6417,33.7301,34425.0
2018-03-29 12:30:00,34.35,34.38,34.27,34.33,29816.0,33.7202,33.7497,33.6417,33.7006,29816.0
2018-03-29 13:00:00,34.34,34.42,34.3,34.4,34930.0,33.7104,33.789,33.6712,33.7693,34930.0
2018-03-29 13:30:00,34.4,34.55,34.37,34.43,55882.0,33.7693,33.9166,33.7399,33.7988,55882.0
2018-03-29 14:00:00,34.43,34.52,34.39,34.46,47829.0,33.7988,33.8871,33.7595,33.8282,47829.0
2018-03-29 14:30:00,34.47,34.59,34.44,34.51,56017.0,33.838,33.9558,33.8086,33.8773,56017.0
2018-03-29 15:00:00,34.51,34.61,34.44,34.49,97577.0,33.8773,33.9755,33.8086,33.8577,97577.0
2018-03-29 15:30:00,34.49,34.5,34.35,34.35,309052.0,33.8577,33.8675,33.7202,33.7202,309052.0
2018-04-02 09:30:00,34.24,34.36,34.13,34.17,27117.0,33.6123,33.7301,33.5043,33.5435,27117.0
2018-04-02 10:00:00,34.17,34.19,33.95,34.0,21942.0,33.5435,33.5632,33.3276,33.3767,21942.0
2018-04-02 10:30:00,34.0,34.0,33.75,33.76,48087.0,33.3767,33.3767,33.1312,33.1411,48087.0
2018-04-02 11:00:00,33.75,33.76,33.53,33.7,82971.0,33.1312,33.1411,32.9153,33.0822,82971.0
2018-04-02 11:30:00,33.7,33.72,33.43,33.55,65130.0,33.0822,33.1018,32.8171,32.9349,65130.0
2018-04-02 12:00:00,33.53,33.54,33.32,33.49,46824.0,32.9153,32.9251,32.7091,32.876,46824.0
2018-04-02 12:30:00,33.52,33.67,33.51,33.59,51164.0,32.9055,33.0527,32.8956,32.9742,51164.0
2018-04-02 13:00:00,33.59,33.62,33.3,33.31,43566.0,32.9742,33.0036,32.6895,32.6993,43566.0
2018-04-02 13:30:00,33.31,33.36,33.11,33.12,76524.0,32.6993,32.7484,32.503,32.5128,76524.0
2018-04-02 14:00:00,33.11,33.26,33.01,33.14,62966.0,32.503,32.6502,32.4048,32.5324,62966.0
2018-04-02 14:30:00,33.13,33.24,33.05,33.21,50019.0,32.5226,32.6306,32.4441,32.6011,50019.0
2018-04-02 15:00:00,33.21,33.4,33.17,33.28,72097.0,32.6011,32.7877,32.5619,32.6699,72097.0
2018-04-02 15:30:00,33.28,33.59,33.2,33.53,276215.0,32.6699,32.9742,32.5913,32.9153,276215.0
2018-04-03 09:30:00,33.63,33.83,33.55,33.64,47081.0,33.0134,33.2098,32.9349,33.0233,47081.0
2018-04-03 10:00:00,33.64,33.67,33.4,33.49,37232.0,33.0233,33.0527,32.7877,32.876,37232.0
2018-04-03 10:30:00,33.49,33.77,33.49,33.75,39594.0,32.876,33.1509,32.876,33.1312,39594.0
2018-04-03 11:00:00,33.75,33.88,33.75,33.83,35744.0,33.1312,33.2589,33.1312,33.2098,35744.0
2018-04-03 11:30:00,33.84,33.87,33.66,33.72,32852.0,33.2196,33.249,33.0429,33.1018,32852.0
2018-04-03 12:00:00,33.74,33.89,33.73,33.75,30252.0,33.1214,33.2687,33.1116,33.1312,30252.0
2018-04-03 12:30:00,33.74,33.86,33.74,33.8,27323.0,33.1214,33.2392,33.1214,33.1803,27323.0
2018-04-03 13:00:00,33.8,33.94,33.76,33.89,28356.0,33.1803,33.3178,33.1411,33.2687,28356.0
2018-04-03 13:30:00,33.89,33.92,33.73,33.83,38489.0,33.2687,33.2981,33.1116,33.2098,38489.0
2018-04-03 14:00:00,33.82,33.85,33.73,33.75,29444.0,33.2,33.2294,33.1116,33.1312,29444.0
2018-04-03 14:30:00,33.74,33.95,33.65,33.91,57756.0,33.1214,33.3276,33.0331,33.2883,57756.0
2018-04-03 15:00:00,33.91,34.19,33.9,34.16,85561.0,33.2883,33.5632,33.2785,33.5337,85561.0
2018-04-03 15:30:00,34.17,34.18,33.98,34.17,250835.0,33.5435,33.5534,33.357,33.5435,250835.0
2018-04-04 09:30:00,33.55,33.85,33.55,33.82,58861.0,32.9349,33.2294,32.9349,33.2,58861.0
2018-04-04 10:00:00,33.8,33.9,33.69,33.7,43563.0,33.1803,33.2785,33.0723,33.0822,43563.0
2018-04-04 10:30:00,33.7,33.94,33.67,33.88,39315.0,33.0822,33.3178,33.0527,33.2589,39315.0
2018-04-04 11:00:00,33.87,34.0,33.75,33.94,42245.0,33.249,33.3767,33.1312,33.3178,42245.0
2018-04-04 11:30:00,33.93,34.01,33.85,33.92,37880.0,33.3079,33.3865,33.2294,33.2981,37880.0
2018-04-04 12:00:00,33.92,34.07,33.88,34.07,34712.0,33.2981,33.4454,33.2589,33.4454,34712.0
2018-04-04 12:30:00,34.09,34.14,34.01,34.03,37979.0,33.465,33.5141,33.3865,33.4061,37979.0
2018-04-04 13:00:00,34.04,34.06,33.82,33.85,32107.0,33.4159,33.4356,33.2,33.2294,32107.0
2018-04-04 13:30:00,33.86,33.97,33.83,33.9,35800.0,33.2392,33.3472,33.2098,33.2785,35800.0
2018-04-04 14:00:00,33.9,34.17,33.89,34.17,41214.0,33.2785,33.5435,33.2687,33.5435,41214.0
2018-04-04 14:30:00,34.17,34.29,34.11,34.29,65887.0,33.5435,33.6613,33.4846,33.6613,65887.0
2018-04-04 15:00:00,34.28,34.44,34.24,34.43,68251.0,33.6515,33.8086,33.6123,33.7988,68251.0
2018-04-04 15:30:00,34.43,34.57,34.4,34.51,180230.0,33.7988,33.9362,33.7693,33.8773,180230.0
2018-04-05 09:30:00,34.7,34.76,34.58,34.72,30107.0,34.0638,34.1227,33.946,34.0835,30107.0
2018-04-05 10:00:00,34.75,34.79,34.61,34.67,42002.0,34.1129,34.1522,33.9755,34.0344,42002.0
2018-04-05 10:30:00,34.66,34.72,34.61,34.62,42581.0,34.0246,34.0835,33.9755,33.9853,42581.0
2018-04-05 11:00:00,34.62,34.95,34.62,34.93,49493.0,33.9853,34.3092,33.9853,34.2896,49493.0
2018-04-05 11:30:00,34.91,34.91,34.74,34.82,42205.0,34.27,34.27,34.1031,34.1816,42205.0
2018-04-05 12:00:00,34.82,34.82,34.67,34.72,38958.0,34.1816,34.1816,34.0344,34.0835,38958.0
2018-04-05 12:30:00,34.73,34.75,34.64,34.69,45524.0,34.0933,34.1129,34.0049,34.054,45524.0
2018-04-05 13:00:00,34.69,34.71,34.49,34.55,42527.0,34.054,34.0736,33.8577,33.9166,42527.0
2018-04-05 13:30:00,34.54,34.62,34.45,34.51,47512.0,33.9068,33.9853,33.8184,33.8773,47512.0
2018-04-05 14:00:00,34.51,34.56,34.44,34.53,60364.0,33.8773,33.9264,33.8086,33.8969,60364.0
2018-04-05 14:30:00,34.53,34.72,34.52,34.7,43214.0,33.8969,34.0835,33.8871,34.0638,43214.0
2018-04-05 15:00:00,34.7,34.71,34.58,34.59,50739.0,34.0638,34.0736,33.946,33.9558,50739.0
2018-04-05 15:30:00,34.59,34.7,34.52,34.61,141479.0,33.9558,34.0638,33.8871,33.9755,141479.0
2018-04-06 09:30:00,34.27,34.51,34.14,34.37,36251.0,33.6417,33.8773,33.5141,33.7399,36251.0
2018-04-06 10:00:00,34.39,34.41,34.2,34.21,58659.0,33.7595,33.7791,33.573,33.5828,58659.0
2018-04-06 10:30:00,34.23,34.26,33.83,33.99,281123.0,33.6024,33.6319,33.2098,33.3668,281123.0
2018-04-06 11:00:00,33.98,33.98,33.7,33.77,35940.0,33.357,33.357,33.0822,33.1509,35940.0
2018-04-06 11:30:00,33.8,33.97,33.77,33.95,24341.0,33.1803,33.3472,33.1509,33.3276,24341.0
2018-04-06 12:00:00,33.94,33.97,33.84,33.84,44472.0,33.3178,33.3472,33.2196,33.2196,44472.0
2018-04-06 12:30:00,33.85,34.03,33.83,34.02,18532.0,33.2294,33.4061,33.2098,33.3963,18532.0
2018-04-06 13:00:00,33.98,33.98,33.8,33.86,18442.0,33.357,33.357,33.1803,33.2392,18442.0
2018-04-06 13:30:00,33.88,33.91,33.52,33.52,24847.0,33.2589,33.2883,32.9055,32.9055,24847.0
2018-04-06 14:00:00,33.5,33.55,33.41,33.42,47675.0,32.8858,32.9349,32.7975,32.8073,47675.0
2018-04-06 14:30:00,33.41,33.46,33.16,33.21,66782.0,32.7975,32.8466,32.5521,32.6011,66782.0
2018-04-06 15:00:00,33.22,33.44,33.12,33.37,123139.0,32.611,32.8269,32.5128,32.7582,123139.0
2018-04-06 15:30:00,33.36,33.85,33.36,33.71,326993.0,32.7484,33.2294,32.7484,33.092,326993.0
2018-04-09 09:30:00,33.95,34.03,33.73,33.86,21271.0,33.3276,33.4061,33.1116,33.2392,21271.0
2018-04-09 10:00:00,33.86,33.87,33.66,33.71,23190.0,33.2392,33.249,33.0429,33.092,23190.0
2018-04-09 10:30:00,33.7,33.91,33.7,33.86,20084.0,33.0822,33.2883,33.0822,33.2392,20084.0
2018-04-09 11:00:00,33.87,34.0,33.83,33.95,22697.0,33.249,33.3767,33.2098,33.3276,22697.0
2018-04-09 11:30:00,33.98,34.01,33.83,33.91,42844.0,33.357,33.3865,33.2098,33.2883,42844.0
2018-04-09 12:00:00,33.91,34.01,33.9,33.9,27593.0,33.2883,33.3865,33.2785,33.2785,27593.0
2018-04-09 12:30:00,33.89,33.91,33.83,33.85,35266.0,33.2687,33.2883,33.2098,33.2294,35266.0
2018-04-09 13:00:00,33.87,33.97,33.86,33.95,32619.0,33.249,33.3472,33.2392,33.3276,32619.0
2018-04-09 13:30:00,33.95,34.04,33.9,33.96,20165.0,33.3276,33.4159,33.2785,33.3374,20165.0
2018-04-09 14:00:00,33.96,33.96,33.82,33.84,34249.0,33.3374,33.3374,33.2,33.2196,34249.0
2018-04-09 14:30:00,33.84,33.9,33.77,33.88,31651.0,33.2196,33.2785,33.1509,33.2589,31651.0
2018-04-09 15:00:00,33.88,33.91,33.7,33.79,51564.0,33.2589,33.2883,33.0822,33.1705,51564.0
2018-04-09 15:30:00,33.78,33.8,33.42,33.46,138128.0,33.1607,33.1803,32.8073,32.8466,138128.0
2018-04-10 09:30:00,34.0,34.07,33.75,33.75,109133.0,33.3767,33.4454,33.1312,33.1312,109133.0
2018-04-10 10:00:00,33.75,34.0,33.74,33.94,79831.0,33.1312,33.3767,33.1214,33.3178,79831.0
2018-04-10 10:30:00,33.94,34.17,33.94,34.14,86464.0,33.3178,33.5435,33.3178,33.5141,86464.0
2018-04-10 11:00:00,34.17,34.27,34.12,34.12,56281.0,33.5435,33.6417,33.4945,33.4945,56281.0
2018-04-10 11:30:00,34.12,34.25,34.03,34.15,46924.0,33.4945,33.6221,33.4061,33.5239,46924.0
2018-04-10 12:00:00,34.17,34.19,33.8,33.9,52765.0,33.5435,33.5632,33.1803,33.2785,52765.0
2018-04-10 12:30:00,33.9,34.1,33.89,34.05,81374.0,33.2785,33.4748,33.2687,33.4257,81374.0
2018-04-10 13:00:00,34.06,34.18,34.02,34.15,66276.0,33.4356,33.5534,33.3963,33.5239,66276.0
2018-04-10 13:30:00,34.16,34.23,34.01,34.2,55481.0,33.5337,33.6024,33.3865,33.573,55481.0
2018-04-10 14:00:00,34.21,34.24,34.15,34.18,41717.0,33.5828,33.6123,33.5239,33.5534,41717.0
2018-04-10 14:30:00,34.19,34.26,34.07,34.26,79483.0,33.5632,33.6319,33.4454,33.6319,79483.0
2018-04-10 15:00:00,34.25,34.27,34.12,34.2,83783.0,33.6221,33.6417,33.4945,33.573,83783.0
2018-04-10 15:30:00,34.19,34.26,34.12,34.18,191727.0,33.5632,33.6319,33.4945,33.5534,191727.0
2018-04-11 09:30:00,33.84,34.04,33.76,33.85,77060.0,33.2196,33.4159,33.1411,33.2294,77060.0
2018-04-11 10:00:00,33.87,33.88,33.6,33.87,34410.0,33.249,33.2589,32.984,33.249,34410.0
2018-04-11 10:30:00,33.86,34.03,33.83,33.84,34508.0,33.2392,33.4061,33.2098,33.2196,34508.0
2018-04-11 11:00:00,33.85,34.02,33.8,34.01,33486.0,33.2294,33.3963,33.1803,33.3865,33486.0
2018-04-11 11:30:00,34.02,34.13,33.99,34.06,42925.0,33.3963,33.5043,33.3668,33.4356,42925.0
2018-04-11 12:00:00,34.07,34.15,33.98,34.01,44364.0,33.4454,33.5239,33.357,33.3865,44364.0
2018-04-11 12:30:00,34.01,34.05,33.91,33.95,12118.0,33.3865,33.4257,33.2883,33.3276,12118.0
2018-04-11 13:00:00,33.97,34.07,33.95,34.06,29803.0,33.3472,33.4454,33.3276,33.4356,29803.0
2018-04-11 13:30:00,34.05,34.06,33.97,34.03,9821.0,33.4257,33.4356,33.3472,33.4061,9821.0
2018-04-11 14:00:00,34.03,34.1,33.9,34.04,25709.0,33.4061,33.4748,33.2785,33.4159,25709.0
2018-04-11 14:30:00,34.08,34.12,33.98,34.08,27199.0,33.4552,33.4945,33.357,33.4552,27199.0
2018-04-11 15:00:00,34.09,34.1,33.87,33.99,45212.0,33.465,33.4748,33.249,33.3668,45212.0
2018-04-11 15:30:00,33.98,34.07,33.95,33.98,100020.0,33.357,33.4454,33.3276,33.357,100020.0
2018-04-12 09:30:00,34.19,34.5,34.1,34.46,44468.0,33.5632,33.8675,33.4748,33.8282,44468.0
2018-04-12 10:00:00,34.45,34.48,34.29,34.33,32815.0,33.8184,33.8479,33.6613,33.7006,32815.0
2018-04-12 10:30:00,34.34,34.35,34.15,34.18,35654.0,33.7104,33.7202,33.5239,33.5534,35654.0
2018-04-12 11:00:00,34.2,34.39,34.18,34.37,18901.0,33.573,33.7595,33.5534,33.7399,18901.0
2018-04-12 11:30:00,34.37,34.47,34.31,34.39,30386.0,33.7399,33.838,33.681,33.7595,30386.0
2018-04-12 12:00:00,34.39,34.41,34.32,34.34,25446.0,33.7595,33.7791,33.6908,33.7104,25446.0
2018-04-12 12:30:00,34.35,34.44,34.34,34.41,45017.0,33.7202,33.8086,33.7104,33.7791,45017.0
2018-04-12 13:00:00,34.41,34.47,34.23,34.25,34191.0,33.7791,33.838,33.6024,33.6221,34191.0
2018-04-12 13:30:00,34.24,34.38,34.24,34.3,28904.0,33.6123,33.7497,33.6123,33.6712,28904.0
2018-04-12 14:00:00,34.3,34.42,34.29,34.4,28525.0,33.6712,33.789,33.6613,33.7693,28525.0
2018-04-12 14:30:00,34.4,34.42,34.31,34.36,25609.0,33.7693,33.789,33.681,33.7301,25609.0
2018-04-12 15:00:00,34.36,34.43,34.31,34.41,41572.0,33.7301,33.7988,33.681,33.7791,41572.0
2018-04-12 15:30:00,34.4,34.44,34.29,34.3,110138.0,33.7693,33.8086,33.6613,33.6712,110138.0
2018-04-13 09:30:00,34.53,34.58,34.39,34.56,70356.0,33.8969,33.946,33.7595,33.9264,70356.0
2018-04-13 10:00:00,34.54,34.58,34.24,34.28,45070.0,33.9068,33.946,33.6123,33.6515,45070.0
2018-04-13 10:30:00,34.28,34.42,34.22,34.29,32725.0,33.6515,33.789,33.5926,33.6613,32725.0
2018-04-13 11:00:00,34.27,34.39,34.25,34.39,38038.0,33.6417,33.7595,33.6221,33.7595,38038.0
2018-04-13 11:30:00,34.39,34.45,34.3,34.44,31805.0,33.7595,33.8184,33.6712,33.8086,31805.0
2018-04-13 12:00:00,34.43,34.48,34.38,34.45,25583.0,33.7988,33.8479,33.7497,33.8184,25583.0
2018-04-13 12:30:00,34.44,34.44,34.33,34.37,24068.0,33.8086,33.8086,33.7006,33.7399,24068.0
2018-04-13 13:00:00,34.38,34.49,34.35,34.48,22385.0,33.7497,33.8577,33.7202,33.8479,22385.0
2018-04-13 13:30:00,34.49,34.49,34.39,34.41,25938.0,33.8577,33.8577,33.7595,33.7791,25938.0
2018-04-13 14:00:00,34.4,34.44,34.35,34.38,27010.0,33.7693,33.8086,33.7202,33.7497,27010.0
2018-04-13 14:30:00,34.38,34.42,34.25,34.25,51539.0,33.7497,33.789,33.6221,33.6221,51539.0
2018-04-13 15:00:00,34.25,34.25,34.05,34.08,61905.0,33.6221,33.6221,33.4257,33.4552,61905.0
2018-04-13 15:30:00,34.07,34.18,34.05,34.16,162391.0,33.4454,33.5534,33.4257,33.5337,162391.0
2018-04-16 09:30:00,34.4,34.44,34.23,34.39,30486.0,33.7693,33.8086,33.6024,33.7595,30486.0
2018-04-16 10:00:00,34.41,34.56,34.41,34.56,20528.0,33.7791,33.9264,33.7791,33.9264,20528.0
2018-04-16 10:30:00,34.58,34.6,34.44,34.45,56332.0,33.946,33.9657,33.8086,33.8184,56332.0
2018-04-16 11:00:00,34.47,34.62,34.47,34.61,25738.0,33.838,33.9853,33.838,33.9755,25738.0
2018-04-16 11:30:00,34.59,34.59,34.47,34.54,20491.0,33.9558,33.9558,33.838,33.9068,20491.0
2018-04-16 12:00:00,34.53,34.64,34.53,34.59,25780.0,33.8969,34.0049,33.8969,33.9558,25780.0
2018-04-16 12:30:00,34.6,34.64,34.53,34.59,18301.0,33.9657,34.0049,33.8969,33.9558,18301.0
2018-04-16 13:00:00,34.59,34.71,34.57,34.71,59937.0,33.9558,34.0736,33.9362,34.0736,59937.0
2018-04-16 13:30:00,34.7,34.75,34.65,34.69,20472.0,34.0638,34.1129,34.0147,34.054,20472.0
2018-04-16 14:00:00,34.69,34.71,34.6,34.63,20464.0,34.054,34.0736,33.9657,33.9951,20464.0
2018-04-16 14:30:00,34.62,34.68,34.55,34.6,35411.0,33.9853,34.0442,33.9166,33.9657,35411.0
2018-04-16 15:00:00,34.6,34.62,34.5,34.56,69056.0,33.9657,33.9853,33.8675,33.9264,69056.0
2018-04-16 15:30:00,34.55,34.65,34.53,34.54,105406.0,33.9166,34.0147,33.8969,33.9068,105406.0
2018-04-17 09:30:00,34.76,35.06,34.76,34.99,83352.0,34.1227,34.4172,34.1227,34.3485,83352.0
2018-04-17 10:00:00,35.0,35.04,34.93,35.02,31011.0,34.3583,34.3976,34.2896,34.378,31011.0
2018-04-17 10:30:00,35.02,35.06,34.91,35.0,111234.0,34.378,34.4172,34.27,34.3583,111234.0
2018-04-17 11:00:00,35.0,35.06,34.93,35.02,78926.0,34.3583,34.4172,34.2896,34.378,78926.0
2018-04-17 11:30:00,35.02,35.05,34.9,35.03,76116.0,34.378,34.4074,34.2602,34.3878,76116.0
2018-04-17 12:00:00,35.03,35.05,34.83,34.84,41609.0,34.3878,34.4074,34.1914,34.2013,41609.0
2018-04-17 12:30:00,34.84,34.84,34.62,34.7,67313.0,34.2013,34.2013,33.9853,34.0638,67313.0
2018-04-17 13:00:00,34.7,34.8,34.66,34.69,18915.0,34.0638,34.162,34.0246,34.054,18915.0
2018-04-17 13:30:00,34.7,34.77,34.67,34.72,26721.0,34.0638,34.1325,34.0344,34.0835,26721.0
2018-04-17 14:00:00,34.73,34.75,34.65,34.73,46064.0,34.0933,34.1129,34.0147,34.0933,46064.0
2018-04-17 14:30:00,34.72,34.79,34.62,34.69,43061.0,34.0835,34.1522,33.9853,34.054,43061.0
2018-04-17 15:00:00,34.69,34.85,34.67,34.8,72863.0,34.054,34.2111,34.0344,34.162,72863.0
2018-04-17 15:30:00,34.8,34.82,34.68,34.68,188985.0,34.162,34.1816,34.0442,34.0442,188985.0
2018-04-18 09:30:00,34.8,34.8,34.32,34.32,173092.0,34.162,34.162,33.6908,33.6908,173092.0
2018-04-18 10:00:00,34.31,34.54,34.23,34.5,74880.0,33.681,33.9068,33.6024,33.8675,74880.0
2018-04-18 10:30:00,34.49,34.63,34.48,34.55,151174.0,33.8577,33.9951,33.8479,33.9166,151174.0
2018-04-18 11:00:00,34.55,34.73,34.52,34.69,119703.0,33.9166,34.0933,33.8871,34.054,119703.0
2018-04-18 11:30:00,34.67,34.69,34.57,34.57,42184.0,34.0344,34.054,33.9362,33.9362,42184.0
2018-04-18 12:00:00,34.59,34.64,34.57,34.59,28859.0,33.9558,34.0049,33.9362,33.9558,28859.0
2018-04-18 12:30:00,34.6,34.74,34.57,34.73,67483.0,33.9657,34.1031,33.9362,34.0933,67483.0
2018-04-18 13:00:00,34.73,34.79,34.68,34.72,33807.0,34.0933,34.1522,34.0442,34.0835,33807.0
2018-04-18 13:30:00,34.72,34.79,34.69,34.72,48444.0,34.0835,34.1522,34.054,34.0835,48444.0
2018-04-18 14:00:00,34.72,34.83,34.68,34.71,58385.0,34.0835,34.1914,34.0442,34.0736,58385.0
2018-04-18 14:30:00,34.71,34.78,34.65,34.71,71137.0,34.0736,34.1424,34.0147,34.0736,71137.0
2018-04-18 15:00:00,34.7,34.73,34.64,34.64,44540.0,34.0638,34.0933,34.0049,34.0049,44540.0
2018-04-18 15:30:00,34.63,34.65,34.56,34.58,161739.0,33.9951,34.0147,33.9264,33.946,161739.0
2018-04-19 09:30:00,34.58,34.58,34.29,34.37,35801.0,33.946,33.946,33.6613,33.7399,35801.0
2018-04-19 10:00:00,34.4,34.48,34.25,34.44,33954.0,33.7693,33.8479,33.6221,33.8086,33954.0
2018-04-19 10:30:00,34.47,34.5,34.25,34.29,44851.0,33.838,33.8675,33.6221,33.6613,44851.0
2018-04-19 11:00:00,34.29,34.34,34.24,34.32,40372.0,33.6613,33.7104,33.6123,33.6908,40372.0
2018-04-19 11:30:00,34.32,34.33,34.19,34.19,38033.0,33.6908,33.7006,33.5632,33.5632,38033.0
2018-04-19 12:00:00,34.18,34.23,34.12,34.23,53895.0,33.5534,33.6024,33.4945,33.6024,53895.0
2018-04-19 12:30:00,34.23,34.32,34.22,34.22,31581.0,33.6024,33.6908,33.5926,33.5926,31581.0
2018-04-19 13:00:00,34.22,34.22,34.1,34.14,49130.0,33.5926,33.5926,33.4748,33.5141,49130.0
2018-04-19 13:30:00,34.13,34.24,34.1,34.22,50457.0,33.5043,33.6123,33.4748,33.5926,50457.0
2018-04-19 14:00:00,34.23,34.24,34.07,34.12,52818.0,33.6024,33.6123,33.4454,33.4945,52818.0
2018-04-19 14:30:00,34.12,34.23,34.1,34.21,37753.0,33.4945,33.6024,33.4748,33.5828,37753.0
2018-04-19 15:00:00,34.2,34.25,34.11,34.13,45958.0,33.573,33.6221,33.4846,33.5043,45958.0
2018-04-19 15:30:00,34.12,34.32,34.11,34.28,220905.0,33.4945,33.6908,33.4846,33.6515,220905.0
2018-04-20 09:30:00,34.13,34.49,34.13,34.39,114755.0,33.5043,33.8577,33.5043,33.7595,114755.0
2018-04-20 10:00:00,34.38,34.4,34.22,34.28,58299.0,33.7497,33.7693,33.5926,33.6515,58299.0
2018-04-20 10:30:00,34.29,34.41,34.13,34.13,139675.0,33.6613,33.7791,33.5043,33.5043,139675.0
2018-04-20 11:00:00,34.13,34.15,33.95,33.98,68253.0,33.5043,33.5239,33.3276,33.357,68253.0
2018-04-20 11:30:00,33.99,34.13,33.99,34.04,20193.0,33.3668,33.5043,33.3668,33.4159,20193.0
2018-04-20 12:00:00,34.06,34.06,33.91,33.91,13353.0,33.4356,33.4356,33.2883,33.2883,13353.0
2018-04-20 12:30:00,33.9,33.95,33.84,33.87,26572.0,33.2785,33.3276,33.2196,33.249,26572.0
2018-04-20 13:00:00,33.88,34.05,33.87,34.04,29445.0,33.2589,33.4257,33.249,33.4159,29445.0
2018-04-20 13:30:00,34.05,34.09,33.92,33.94,62389.0,33.4257,33.465,33.2981,33.3178,62389.0
2018-04-20 14:00:00,33.95,34.03,33.92,34.01,43364.0,33.3276,33.4061,33.2981,33.3865,43364.0
2018-04-20 14:30:00,34.02,34.03,33.92,33.98,104982.0,33.3963,33.4061,33.2981,33.357,104982.0
2018-04-20 15:00:00,33.99,33.99,33.71,33.74,84874.0,33.3668,33.3668,33.092,33.1214,84874.0
2018-04-20 15:30:00,33.74,33.84,33.7,33.81,359139.0,33.1214,33.2196,33.0822,33.1901,359139.0
2018-04-23 09:30:00,33.81,33.82,33.64,33.82,35762.0,33.1901,33.2,33.0233,33.2,35762.0
2018-04-23 10:00:00,33.82,33.85,33.75,33.75,76305.0,33.2,33.2294,33.1312,33.1312,76305.0
2018-04-23 10:30:00,33.75,33.77,33.64,33.65,75634.0,33.1312,33.1509,33.0233,33.0331,75634.0
2018-04-23 11:00:00,33.66,33.84,33.65,33.79,65695.0,33.0429,33.2196,33.0331,33.1705,65695.0
2018-04-23 11:30:00,33.8,33.84,33.72,33.8,42712.0,33.1803,33.2196,33.1018,33.1803,42712.0
2018-04-23 12:00:00,33.8,33.81,33.69,33.69,23032.0,33.1803,33.1901,33.0723,33.0723,23032.0
2018-04-23 12:30:00,33.69,33.7,33.62,33.68,25175.0,33.0723,33.0822,33.0036,33.0625,25175.0
2018-04-23 13:00:00,33.68,33.68,33.61,33.61,28811.0,33.0625,33.0625,32.9938,32.9938,28811.0
2018-04-23 13:30:00,33.61,33.66,33.56,33.65,41285.0,32.9938,33.0429,32.9447,33.0331,41285.0
2018-04-23 14:00:00,33.66,33.67,33.48,33.56,56439.0,33.0429,33.0527,32.8662,32.9447,56439.0
2018-04-23 14:30:00,33.55,33.56,33.45,33.49,44865.0,32.9349,32.9447,32.8367,32.876,44865.0
2018-04-23 15:00:00,33.48,33.58,33.48,33.52,79304.0,32.8662,32.9644,32.8662,32.9055,79304.0
2018-04-23 15:30:00,33.52,33.54,33.47,33.49,217286.0,32.9055,32.9251,32.8564,32.876,217286.0
2018-04-24 09:30:00,33.75,33.79,33.57,33.65,53610.0,33.1312,33.1705,32.9545,33.0331,53610.0
2018-04-24 10:00:00,33.63,33.78,33.57,33.63,77927.0,33.0134,33.1607,32.9545,33.0134,77927.0
2018-04-24 10:30:00,33.65,33.69,33.54,33.58,72189.0,33.0331,33.0723,32.9251,32.9644,72189.0
2018-04-24 11:00:00,33.57,33.72,33.49,33.64,86316.0,32.9545,33.1018,32.876,33.0233,86316.0
2018-04-24 11:30:00,33.65,33.66,33.44,33.44,144020.0,33.0331,33.0429,32.8269,32.8269,144020.0
2018-04-24 12:00:00,33.44,33.49,33.24,33.27,63750.0,32.8269,32.876,32.6306,32.66,63750.0
2018-04-24 12:30:00,33.28,33.28,32.98,32.98,50346.0,32.6699,32.6699,32.3754,32.3754,50346.0
2018-04-24 13:00:00,33.0,33.06,32.96,33.0,43467.0,32.395,32.4539,32.3557,32.395,43467.0
2018-04-24 13:30:00,33.01,33.01,32.78,32.82,80735.0,32.4048,32.4048,32.179,32.2183,80735.0
2018-04-24 14:00:00,32.82,32.91,32.74,32.8,54878.0,32.2183,32.3066,32.1398,32.1987,54878.0
2018-04-24 14:30:00,32.78,32.91,32.74,32.85,61312.0,32.179,32.3066,32.1398,32.2477,61312.0
2018-04-24 15:00:00,32.87,32.95,32.82,32.84,87556.0,32.2674,32.3459,32.2183,32.2379,87556.0
2018-04-24 15:30:00,32.84,32.85,32.66,32.72,473589.0,32.2379,32.2477,32.0612,32.1201,473589.0
2018-04-25 09:30:00,32.71,32.86,32.53,32.66,130889.0,32.1103,32.2576,31.9336,32.0612,130889.0
2018-04-25 10:00:00,32.66,32.79,32.6,32.73,135752.0,32.0612,32.1888,32.0023,32.1299,135752.0
2018-04-25 10:30:00,32.72,33.01,32.7,32.96,85285.0,32.1201,32.4048,32.1005,32.3557,85285.0
2018-04-25 11:00:00,32.96,32.99,32.81,32.86,75072.0,32.3557,32.3852,32.2085,32.2576,75072.0
2018-04-25 11:30:00,32.85,32.87,32.71,32.73,54812.0,32.2477,32.2674,32.1103,32.1299,54812.0
2018-04-25 12:00:00,32.72,32.85,32.67,32.83,49249.0,32.1201,32.2477,32.071,32.2281,49249.0
2018-04-25 12:30:00,32.83,32.92,32.82,32.86,39541.0,32.2281,32.3165,32.2183,32.2576,39541.0
2018-04-25 13:00:00,32.88,32.92,32.78,32.84,56408.0,32.2772,32.3165,32.179,32.2379,56408.0
2018-04-25 13:30:00,32.85,32.98,32.85,32.91,76481.0,32.2477,32.3754,32.2477,32.3066,76481.0
2018-04-25 14:00:00,32.92,32.94,32.77,32.8,65667.0,32.3165,32.3361,32.1692,32.1987,65667.0
2018-04-25 14:30:00,32.8,32.91,32.76,32.9,60708.0,32.1987,32.3066,32.1594,32.2968,60708.0
2018-04-25 15:00:00,32.91,32.91,32.84,32.89,99883.0,32.3066,32.3066,32.2379,32.287,99883.0
2018-04-25 15:30:00,32.88,32.9,32.67,32.79,273427.0,32.2772,32.2968,32.071,32.1888,273427.0
2018-04-26 09:30:00,33.0,33.0,32.72,32.85,57364.0,32.395,32.395,32.1201,32.2477,57364.0
2018-04-26 10:00:00,32.85,32.92,32.78,32.87,40086.0,32.2477,32.3165,32.179,32.2674,40086.0
2018-04-26 10:30:00,32.88,32.97,32.71,32.74,66001.0,32.2772,32.3655,32.1103,32.1398,66001.0
2018-04-26 11:00:00,32.74,32.82,32.53,32.54,33515.0,32.1398,32.2183,31.9336,31.9434,33515.0
2018-04-26 11:30:00,32.53,32.56,32.37,32.43,26851.0,31.9336,31.9631,31.7765,31.8354,26851.0
2018-04-26 12:00:00,32.44,32.66,32.44,32.62,32401.0,31.8453,32.0612,31.8453,32.022,32401.0
2018-04-26 12:30:00,32.62,32.69,32.58,32.65,26411.0,32.022,32.0907,31.9827,32.0514,26411.0
2018-04-26 13:00:00,32.65,32.74,32.65,32.69,41817.0,32.0514,32.1398,32.0514,32.0907,41817.0
2018-04-26 13:30:00,32.69,32.77,32.61,32.77,50847.0,32.0907,32.1692,32.0121,32.1692,50847.0
2018-04-26 14:00:00,32.76,32.82,32.73,32.79,50790.0,32.1594,32.2183,32.1299,32.1888,50790.0
2018-04-26 14:30:00,32.8,32.81,32.7,32.75,40105.0,32.1987,32.2085,32.1005,32.1496,40105.0
2018-04-26 15:00:00,32.77,32.9,32.74,32.88,70988.0,32.1692,32.2968,32.1398,32.2772,70988.0
2018-04-26 15:30:00,32.88,32.94,32.83,32.84,203225.0,32.2772,32.3361,32.2281,32.2379,203225.0
2018-04-27 09:30:00,32.73,33.02,32.69,33.0,61741.0,32.1299,32.4146,32.0907,32.395,61741.0
2018-04-27 10:00:00,33.06,33.09,32.88,32.93,46103.0,32.4539,32.4833,32.2772,32.3263,46103.0
2018-04-27 10:30:00,32.93,32.93,32.7,32.78,87482.0,32.3263,32.3263,32.1005,32.179,87482.0
2018-04-27 11:00:00,32.79,32.96,32.79,32.95,50472.0,32.1888,32.3557,32.1888,32.3459,50472.0
2018-04-27 11:30:00,32.96,32.96,32.81,32.87,24129.0,32.3557,32.3557,32.2085,32.2674,24129.0
2018-04-27 12:00:00,32.88,32.93,32.84,32.93,21039.0,32.2772,32.3263,32.2379,32.3263,21039.0
2018-04-27 12:30:00,32.92,32.95,32.84,32.89,209252.0,32.3165,32.3459,32.2379,32.287,209252.0
2018-04-27 13:00:00,32.9,32.94,32.87,32.87,50774.0,32.2968,32.3361,32.2674,32.2674,50774.0
2018-04-27 13:30:00,32.88,32.91,32.86,32.89,31070.0,32.2772,32.3066,32.2576,32.287,31070.0
2018-04-27 14:00:00,32.89,32.91,32.88,32.89,99433.0,32.287,32.3066,32.2772,32.287,99433.0
2018-04-27 14:30:00,32.89,32.93,32.88,32.93,42503.0,32.287,32.3263,32.2772,32.3263,42503.0
2018-04-27 15:00:00,32.93,32.95,32.88,32.9,83789.0,32.3263,32.3459,32.2772,32.2968,83789.0
2018-04-27 15:30:00,32.9,32.95,32.85,32.91,327833.0,32.2968,32.3459,32.2477,32.3066,327833.0
2018-04-30 09:30:00,33.05,33.17,32.93,32.96,68634.0,32.4441,32.5619,32.3263,32.3557,68634.0
2018-04-30 10:00:00,32.95,32.99,32.78,32.85,55555.0,32.3459,32.3852,32.179,32.2477,55555.0
2018-04-30 10:30:00,32.84,32.94,32.83,32.88,44969.0,32.2379,32.3361,32.2281,32.2772,44969.0
2018-04-30 11:00:00,32.89,32.94,32.86,32.91,37596.0,32.287,32.3361,32.2576,32.3066,37596.0
2018-04-30 11:30:00,32.91,32.93,32.8,32.84,39158.0,32.3066,32.3263,32.1987,32.2379,39158.0
2018-04-30 12:00:00,32.84,32.86,32.79,32.82,47145.0,32.2379,32.2576,32.1888,32.2183,47145.0
2018-04-30 12:30:00,32.81,32.82,32.74,32.8,35874.0,32.2085,32.2183,32.1398,32.1987,35874.0
2018-04-30 13:00:00,32.82,32.84,32.72,32.8,64592.0,32.2183,32.2379,32.1201,32.1987,64592.0
2018-04-30 13:30:00,32.8,32.82,32.74,32.76,28349.0,32.1987,32.2183,32.1398,32.1594,28349.0
2018-04-30 14:00:00,32.75,32.76,32.65,32.73,77476.0,32.1496,32.1594,32.0514,32.1299,77476.0
2018-04-30 14:30:00,32.73,32.76,32.72,32.73,68550.0,32.1299,32.1594,32.1201,32.1299,68550.0
2018-04-30 15:00:00,32.73,32.74,32.56,32.59,96069.0,32.1299,32.1398,31.9631,31.9925,96069.0
2018-04-30 15:30:00,32.6,32.67,32.5,32.5,248806.0,32.0023,32.071,31.9042,31.9042,248806.0
2018-05-01 09:30:00,32.57,32.77,32.37,32.7,69434.0,31.9729,32.1692,31.7765,32.1005,69434.0
2018-05-01 10:00:00,32.72,32.72,32.38,32.46,58697.0,32.1201,32.1201,31.7864,31.8649,58697.0
2018-05-01 10:30:00,32.46,32.53,32.35,32.37,65879.0,31.8649,31.9336,31.7569,31.7765,65879.0
2018-05-01 11:00:00,32.37,32.41,32.19,32.38,297181.0,31.7765,31.8158,31.5998,31.7864,297181.0
2018-05-01 11:30:00,32.38,32.55,32.36,32.36,83578.0,31.7864,31.9532,31.7667,31.7667,83578.0
2018-05-01 12:00:00,32.36,32.42,32.3,32.42,50398.0,31.7667,31.8256,31.7078,31.8256,50398.0
2018-05-01 12:30:00,32.42,32.43,32.35,32.38,61466.0,31.8256,31.8354,31.7569,31.7864,61466.0
2018-05-01 13:00:00,32.38,32.38,32.24,32.3,86162.0,31.7864,31.7864,31.6489,31.7078,86162.0
2018-05-01 13:30:00,32.3,32.55,32.3,32.55,66100.0,31.7078,31.9532,31.7078,31.9532,66100.0
2018-05-01 14:00:00,32.54,32.65,32.53,32.58,47425.0,31.9434,32.0514,31.9336,31.9827,47425.0
2018-05-01 14:30:00,32.58,32.69,32.52,32.67,64236.0,31.9827,32.0907,31.9238,32.071,64236.0
2018-05-01 15:00:00,32.69,32.73,32.62,32.72,70022.0,32.0907,32.1299,32.022,32.1201,70022.0
2018-05-01 15:30:00,32.71,32.88,32.71,32.81,232974.0,32.1103,32.2772,32.1103,32.2085,232974.0
2018-05-02 09:30:00,32.77,32.97,32.7,32.82,42829.0,32.1692,32.3655,32.1005,32.2183,42829.0
2018-05-02 10:00:00,32.85,32.88,32.77,32.86,39636.0,32.2477,32.2772,32.1692,32.2576,39636.0
2018-05-02 10:30:00,32.85,32.96,32.79,32.83,53448.0,32.2477,32.3557,32.1888,32.2281,53448.0
2018-05-02 11:00:00,32.83,33.0,32.81,32.86,43946.0,32.2281,32.395,32.2085,32.2576,43946.0
2018-05-02 11:30:00,32.87,32.94,32.8,32.93,61539.0,32.2674,32.3361,32.1987,32.3263,61539.0
2018-05-02 12:00:00,32.92,32.98,32.91,32.93,44232.0,32.3165,32.3754,32.3066,32.3263,44232.0
2018-05-02 12:30:00,32.92,32.99,32.92,32.99,28944.0,32.3165,32.3852,32.3165,32.3852,28944.0
2018-05-02 13:00:00,32.99,33.13,32.99,33.03,47502.0,32.3852,32.5226,32.3852,32.4244,47502.0
2018-05-02 13:30:00,33.03,33.25,32.97,33.2,127138.0,32.4244,32.6404,32.3655,32.5913,127138.0
2018-05-02 14:00:00,33.2,33.29,32.97,33.01,125253.0,32.5913,32.6797,32.3655,32.4048,125253.0
2018-05-02 14:30:00,33.0,33.05,32.94,32.96,99105.0,32.395,32.4441,32.3361,32.3557,99105.0
2018-05-02 15:00:00,32.97,33.06,32.8,32.84,207761.0,32.3655,32.4539,32.1987,32.2379,207761.0
2018-05-02 15:30:00,32.84,32.92,32.74,32.82,541858.0,32.2379,32.3165,32.1398,32.2183,541858.0
2018-05-03 09:30:00,34.05,34.37,33.35,33.56,586898.0,33.4257,33.7399,32.7386,32.9447,586898.0
2018-05-03 10:00:00,33.51,33.63,32.87,32.93,272686.0,32.8956,33.0134,32.2674,32.3263,272686.0
2018-05-03 10:30:00,32.94,33.03,32.54,32.77,207977.0,32.3361,32.4244,31.9434,32.1692,207977.0
2018-05-03 11:00:00,32.77,33.72,32.61,33.7,275344.0,32.1692,33.1018,32.0121,33.0822,275344.0
2018-05-03 11:30:00,33.69,34.11,33.49,34.09,155603.0,33.0723,33.4846,32.876,33.465,155603.0
2018-05-03 12:00:00,34.08,34.12,33.58,33.58,100682.0,33.4552,33.4945,32.9644,32.9644,100682.0
2018-05-03 12:30:00,33.59,34.01,33.59,33.9,112992.0,32.9742,33.3865,32.9742,33.2785,112992.0
2018-05-03 13:00:00,33.9,34.06,33.85,33.99,90983.0,33.2785,33.4356,33.2294,33.3668,90983.0
2018-05-03 13:30:00,33.99,34.17,33.97,34.0,72314.0,33.3668,33.5435,33.3472,33.3767,72314.0
2018-05-03 14:00:00,33.99,34.16,33.89,34.16,88183.0,33.3668,33.5337,33.2687,33.5337,88183.0
2018-05-03 14:30:00,34.17,34.21,33.92,33.98,119741.0,33.5435,33.5828,33.2981,33.357,119741.0
2018-05-03 15:00:00,33.97,34.2,33.92,34.19,170464.0,33.3472,33.573,33.2981,33.5632,170464.0
2018-05-03 15:30:00,34.19,34.28,33.95,34.06,492591.0,33.5632,33.6515,33.3276,33.4356,492591.0
2018-05-04 09:30:00,34.01,34.43,33.61,34.36,216273.0,33.3865,33.7988,32.9938,33.7301,216273.0
2018-05-04 10:00:00,34.34,34.46,34.18,34.46,72111.0,33.7104,33.8282,33.5534,33.8282,72111.0
2018-05-04 10:30:00,34.47,34.81,34.41,34.75,185986.0,33.838,34.1718,33.7791,34.1129,185986.0
2018-05-04 11:00:00,34.75,34.95,34.7,34.93,95104.0,34.1129,34.3092,34.0638,34.2896,95104.0
2018-05-04 11:30:00,34.93,35.02,34.86,34.98,82191.0,34.2896,34.378,34.2209,34.3387,82191.0
2018-05-04 12:00:00,34.97,35.0,34.82,34.88,50403.0,34.3289,34.3583,34.1816,34.2405,50403.0
2018-05-04 12:30:00,34.9,34.96,34.84,34.91,40636.0,34.2602,34.3191,34.2013,34.27,40636.0
2018-05-04 13:00:00,34.92,34.94,34.85,34.85,34092.0,34.2798,34.2994,34.2111,34.2111,34092.0
2018-05-04 13:30:00,34.85,34.91,34.82,34.9,51987.0,34.2111,34.27,34.1816,34.2602,51987.0
2018-05-04 14:00:00,34.9,35.05,34.89,35.04,78068.0,34.2602,34.4074,34.2503,34.3976,78068.0
2018-05-04 14:30:00,35.03,35.03,34.95,34.95,40290.0,34.3878,34.3878,34.3092,34.3092,40290.0
2018-05-04 15:00:00,34.95,35.1,34.95,35.01,95887.0,34.3092,34.4565,34.3092,34.3681,95887.0
2018-05-04 15:30:00,35.01,35.04,34.92,34.95,349611.0,34.3681,34.3976,34.2798,34.3092,349611.0
2018-05-07 09:30:00,35.13,35.21,34.84,35.12,90494.0,34.4859,34.5645,34.2013,34.4761,90494.0
2018-05-07 10:00:00,35.12,35.38,35.11,35.38,175964.0,34.4761,34.7314,34.4663,34.7314,175964.0
2018-05-07 10:30:00,35.39,35.39,35.2,35.27,36865.0,34.7412,34.7412,34.5547,34.6234,36865.0
2018-05-07 11:00:00,35.27,35.32,35.18,35.27,39132.0,34.6234,34.6725,34.535,34.6234,39132.0
2018-05-07 11:30:00,35.28,35.34,35.19,35.33,36557.0,34.6332,34.6921,34.5448,34.6823,36557.0
2018-05-07 12:00:00,35.33,35.35,35.25,35.3,33155.0,34.6823,34.7019,34.6037,34.6528,33155.0
2018-05-07 12:30:00,35.3,35.4,35.28,35.4,122720.0,34.6528,34.751,34.6332,34.751,122720.0
2018-05-07 13:00:00,35.39,35.42,35.33,35.36,32082.0,34.7412,34.7706,34.6823,34.7117,32082.0
2018-05-07 13:30:00,35.36,35.38,35.3,35.35,52056.0,34.7117,34.7314,34.6528,34.7019,52056.0
2018-05-07 14:00:00,35.34,35.35,35.26,35.35,99268.0,34.6921,34.7019,34.6136,34.7019,99268.0
2018-05-07 14:30:00,35.35,35.4,35.32,35.34,87736.0,34.7019,34.751,34.6725,34.6921,87736.0
2018-05-07 15:00:00,35.34,35.36,35.18,35.26,84577.0,34.6921,34.7117,34.535,34.6136,84577.0
2018-05-07 15:30:00,35.26,35.27,35.05,35.14,345212.0,34.6136,34.6234,34.4074,34.4958,345212.0
2018-05-08 09:30:00,35.25,35.63,35.21,35.37,84371.0,34.6037,34.9768,34.5645,34.7215,84371.0
2018-05-08 10:00:00,35.39,35.63,35.31,35.61,63335.0,34.7412,34.9768,34.6626,34.9571,63335.0
2018-05-08 10:30:00,35.6,35.71,35.56,35.57,65667.0,34.9473,35.0553,34.9081,34.9179,65667.0
2018-05-08 11:00:00,35.55,35.67,35.47,35.57,72535.0,34.8982,35.016,34.8197,34.9179,72535.0
2018-05-08 11:30:00,35.55,35.65,35.45,35.59,55381.0,34.8982,34.9964,34.8001,34.9375,55381.0
2018-05-08 12:00:00,35.6,35.61,35.47,35.47,30499.0,34.9473,34.9571,34.8197,34.8197,30499.0
2018-05-08 12:30:00,35.47,35.5,35.42,35.49,29564.0,34.8197,34.8492,34.7706,34.8393,29564.0
2018-05-08 13:00:00,35.49,35.55,35.45,35.49,26542.0,34.8393,34.8982,34.8001,34.8393,26542.0
2018-05-08 13:30:00,35.5,35.52,35.39,35.39,31712.0,34.8492,34.8688,34.7412,34.7412,31712.0
2018-05-08 14:00:00,35.41,35.53,35.34,35.42,83562.0,34.7608,34.8786,34.6921,34.7706,83562.0
2018-05-08 14:30:00,35.43,35.48,35.31,35.42,62109.0,34.7804,34.8295,34.6626,34.7706,62109.0
2018-05-08 15:00:00,35.43,35.53,35.41,35.45,64961.0,34.7804,34.8786,34.7608,34.8001,64961.0
2018-05-08 15:30:00,35.46,35.56,35.43,35.54,178884.0,34.8099,34.9081,34.7804,34.8884,178884.0
2018-05-09 09:30:00,35.82,35.94,35.7,35.87,66297.0,35.1633,35.2811,35.0455,35.2124,66297.0
2018-05-09 10:00:00,35.85,35.92,35.77,35.78,92557.0,35.1927,35.2615,35.1142,35.124,92557.0
2018-05-09 10:30:00,35.8,35.86,35.7,35.74,50177.0,35.1437,35.2026,35.0455,35.0848,50177.0
2018-05-09 11:00:00,35.75,35.82,35.71,35.79,86305.0,35.0946,35.1633,35.0553,35.1338,86305.0
2018-05-09 11:30:00,35.78,35.87,35.71,35.74,35853.0,35.124,35.2124,35.0553,35.0848,35853.0
2018-05-09 12:00:00,35.74,35.84,35.73,35.81,46997.0,35.0848,35.1829,35.0749,35.1535,46997.0
2018-05-09 12:30:00,35.8,35.99,35.77,35.99,54528.0,35.1437,35.3302,35.1142,35.3302,54528.0
2018-05-09 13:00:00,35.99,36.1,35.99,36.09,45483.0,35.3302,35.4382,35.3302,35.4283,45483.0
2018-05-09 13:30:00,36.1,36.13,36.06,36.12,37757.0,35.4382,35.4676,35.3989,35.4578,37757.0
2018-05-09 14:00:00,36.12,36.13,36.03,36.07,43279.0,35.4578,35.4676,35.3694,35.4087,43279.0
2018-05-09 14:30:00,36.06,36.11,36.02,36.09,57893.0,35.3989,35.448,35.3596,35.4283,57893.0
2018-05-09 15:00:00,36.07,36.1,36.02,36.03,57599.0,35.4087,35.4382,35.3596,35.3694,57599.0
2018-05-09 15:30:00,36.04,36.1,36.02,36.08,184092.0,35.3793,35.4382,35.3596,35.4185,184092.0
2018-05-10 09:30:00,36.15,36.15,35.91,35.99,37616.0,35.4872,35.4872,35.2516,35.3302,37616.0
2018-05-10 10:00:00,35.97,35.99,35.77,35.86,27377.0,35.3105,35.3302,35.1142,35.2026,27377.0
2018-05-10 10:30:00,35.87,36.03,35.87,35.99,19673.0,35.2124,35.3694,35.2124,35.3302,19673.0
2018-05-10 11:00:00,35.97,36.0,35.88,35.96,18144.0,35.3105,35.34,35.2222,35.3007,18144.0
2018-05-10 11:30:00,35.98,36.05,35.92,36.04,20062.0,35.3204,35.3891,35.2615,35.3793,20062.0
2018-05-10 12:00:00,36.03,36.36,36.03,36.34,65288.0,35.3694,35.6934,35.3694,35.6738,65288.0
2018-05-10 12:30:00,36.32,36.34,36.22,36.22,54154.0,35.6541,35.6738,35.556,35.556,54154.0
2018-05-10 13:00:00,36.23,36.28,36.16,36.16,48759.0,35.5658,35.6149,35.4971,35.4971,48759.0
2018-05-10 13:30:00,36.16,36.2,36.1,36.17,68067.0,35.4971,35.5363,35.4382,35.5069,68067.0
2018-05-10 14:00:00,36.17,36.27,36.17,36.2,100081.0,35.5069,35.605,35.5069,35.5363,100081.0
2018-05-10 14:30:00,36.21,36.23,36.07,36.16,25299.0,35.5461,35.5658,35.4087,35.4971,25299.0
2018-05-10 15:00:00,36.17,36.19,36.06,36.15,69612.0,35.5069,35.5265,35.3989,35.4872,69612.0
2018-05-10 15:30:00,36.15,36.27,36.12,36.26,219392.0,35.4872,35.605,35.4578,35.5952,219392.0
2018-05-11 09:30:00,36.3,36.43,36.12,36.41,35629.0,35.6345,35.7621,35.4578,35.7425,35629.0
2018-05-11 10:00:00,36.49,36.55,36.39,36.44,75136.0,35.821,35.8799,35.7228,35.7719,75136.0
2018-05-11 10:30:00,36.43,36.51,36.37,36.48,63296.0,35.7621,35.8406,35.7032,35.8112,63296.0
2018-05-11 11:00:00,36.48,36.5,36.3,36.31,51212.0,35.8112,35.8308,35.6345,35.6443,51212.0
2018-05-11 11:30:00,36.31,36.36,36.24,36.34,38630.0,35.6443,35.6934,35.5756,35.6738,38630.0
2018-05-11 12:00:00,36.34,36.44,36.32,36.44,55951.0,35.6738,35.7719,35.6541,35.7719,55951.0
2018-05-11 12:30:00,36.43,36.52,36.39,36.44,79533.0,35.7621,35.8505,35.7228,35.7719,79533.0
2018-05-11 13:00:00,36.43,36.47,36.37,36.41,53058.0,35.7621,35.8014,35.7032,35.7425,53058.0
2018-05-11 13:30:00,36.4,36.41,36.32,36.32,27882.0,35.7327,35.7425,35.6541,35.6541,27882.0
2018-05-11 14:00:00,36.34,36.34,36.25,36.31,28189.0,35.6738,35.6738,35.5854,35.6443,28189.0
2018-05-11 14:30:00,36.3,36.32,36.25,36.3,34908.0,35.6345,35.6541,35.5854,35.6345,34908.0
2018-05-11 15:00:00,36.3,36.47,36.3,36.44,97961.0,35.6345,35.8014,35.6345,35.7719,97961.0
2018-05-11 15:30:00,36.44,36.47,36.3,36.38,217972.0,35.7719,35.8014,35.6345,35.713,217972.0
2018-05-14 09:30:00,36.42,36.54,36.38,36.51,27891.0,35.7523,35.8701,35.713,35.8406,27891.0
2018-05-14 10:00:00,36.52,36.57,36.43,36.55,88513.0,35.8505,35.8995,35.7621,35.8799,88513.0
2018-05-14 10:30:00,36.55,36.55,36.46,36.47,123950.0,35.8799,35.8799,35.7916,35.8014,123950.0
2018-05-14 11:00:00,36.46,36.53,36.41,36.44,76008.0,35.7916,35.8603,35.7425,35.7719,76008.0
2018-05-14 11:30:00,36.44,36.58,36.44,36.55,60847.0,35.7719,35.9094,35.7719,35.8799,60847.0
2018-05-14 12:00:00,36.56,36.65,36.54,36.58,61012.0,35.8897,35.9781,35.8701,35.9094,61012.0
2018-05-14 12:30:00,36.57,36.61,36.53,36.53,69399.0,35.8995,35.9388,35.8603,35.8603,69399.0
2018-05-14 13:00:00,36.53,36.58,36.51,36.56,48107.0,35.8603,35.9094,35.8406,35.8897,48107.0
2018-05-14 13:30:00,36.55,36.6,36.51,36.57,25315.0,35.8799,35.929,35.8406,35.8995,25315.0
2018-05-14 14:00:00,36.59,36.59,36.47,36.52,20766.0,35.9192,35.9192,35.8014,35.8505,20766.0
2018-05-14 14:30:00,36.52,36.57,36.51,36.56,26117.0,35.8505,35.8995,35.8406,35.8897,26117.0
2018-05-14 15:00:00,36.57,36.64,36.55,36.59,62223.0,35.8995,35.9683,35.8799,35.9192,62223.0
2018-05-14 15:30:00,36.6,36.64,36.46,36.49,232853.0,35.929,35.9683,35.7916,35.821,232853.0
2018-05-15 09:30:00,36.31,36.43,36.17,36.19,117377.0,35.6443,35.7621,35.5069,35.5265,117377.0
2018-05-15 10:00:00,36.19,36.41,36.14,36.35,49240.0,35.5265,35.7425,35.4774,35.6836,49240.0
2018-05-15 10:30:00,36.35,36.51,36.34,36.46,37469.0,35.6836,35.8406,35.6738,35.7916,37469.0
2018-05-15 11:00:00,36.46,36.57,36.43,36.45,31356.0,35.7916,35.8995,35.7621,35.7817,31356.0
2018-05-15 11:30:00,36.47,36.51,36.39,36.4,111709.0,35.8014,35.8406,35.7228,35.7327,111709.0
2018-05-15 12:00:00,36.4,36.44,36.35,36.38,64191.0,35.7327,35.7719,35.6836,35.713,64191.0
2018-05-15 12:30:00,36.38,36.53,36.37,36.48,27206.0,35.713,35.8603,35.7032,35.8112,27206.0
2018-05-15 13:00:00,36.48,36.49,36.39,36.42,25285.0,35.8112,35.821,35.7228,35.7523,25285.0
2018-05-15 13:30:00,36.41,36.49,36.38,36.39,30984.0,35.7425,35.821,35.713,35.7228,30984.0
2018-05-15 14:00:00,36.38,36.53,36.38,36.51,36250.0,35.713,35.8603,35.713,35.8406,36250.0
2018-05-15 14:30:00,36.51,36.58,36.47,36.52,29570.0,35.8406,35.9094,35.8014,35.8505,29570.0
2018-05-15 15:00:00,36.51,36.53,36.41,36.44,68926.0,35.8406,35.8603,35.7425,35.7719,68926.0
2018-05-15 15:30:00,36.44,36.5,36.39,36.5,180171.0,35.7719,35.8308,35.7228,35.8308,180171.0
2018-05-16 09:30:00,36.55,36.78,36.39,36.68,74303.0,35.8799,36.1057,35.7228,36.0075,74303.0
2018-05-16 10:00:00,36.67,36.68,36.56,36.57,29153.0,35.9977,36.0075,35.8897,35.8995,29153.0
2018-05-16 10:30:00,36.56,36.75,36.56,36.66,59168.0,35.8897,36.0762,35.8897,35.9879,59168.0
2018-05-16 11:00:00,36.66,36.79,36.6,36.72,65451.0,35.9879,36.1155,35.929,36.0468,65451.0
2018-05-16 11:30:00,36.72,36.81,36.71,36.75,45965.0,36.0468,36.1351,36.037,36.0762,45965.0
2018-05-16 12:00:00,36.76,36.88,36.74,36.86,35487.0,36.0861,36.2039,36.0664,36.1842,35487.0
2018-05-16 12:30:00,36.87,36.96,36.86,36.91,24576.0,36.194,36.2824,36.1842,36.2333,24576.0
2018-05-16 13:00:00,36.9,36.93,36.82,36.82,71623.0,36.2235,36.2529,36.145,36.145,71623.0
2018-05-16 13:30:00,36.82,36.95,36.82,36.94,27064.0,36.145,36.2726,36.145,36.2628,27064.0
2018-05-16 14:00:00,36.96,36.97,36.79,36.86,40195.0,36.2824,36.2922,36.1155,36.1842,40195.0
2018-05-16 14:30:00,36.86,36.91,36.83,36.9,108108.0,36.1842,36.2333,36.1548,36.2235,108108.0
2018-05-16 15:00:00,36.91,36.91,36.78,36.78,61071.0,36.2333,36.2333,36.1057,36.1057,61071.0
2018-05-16 15:30:00,36.79,36.81,36.72,36.74,240819.0,36.1155,36.1351,36.0468,36.0664,240819.0
2018-05-17 09:30:00,36.65,37.01,36.65,36.99,101961.0,35.9781,36.3315,35.9781,36.3118,101961.0
2018-05-17 10:00:00,36.95,37.01,36.89,36.93,67197.0,36.2726,36.3315,36.2137,36.2529,67197.0
2018-05-17 10:30:00,36.94,37.0,36.93,36.97,51896.0,36.2628,36.3217,36.2529,36.2922,51896.0
2018-05-17 11:00:00,36.98,37.06,36.95,36.99,89187.0,36.302,36.3806,36.2726,36.3118,89187.0
2018-05-17 11:30:00,36.99,37.01,36.88,36.97,66975.0,36.3118,36.3315,36.2039,36.2922,66975.0
2018-05-17 12:00:00,36.98,37.01,36.92,36.98,67511.0,36.302,36.3315,36.2431,36.302,67511.0
2018-05-17 12:30:00,36.99,37.01,36.9,36.92,64300.0,36.3118,36.3315,36.2235,36.2431,64300.0
2018-05-17 13:00:00,36.92,36.96,36.84,36.89,28974.0,36.2431,36.2824,36.1646,36.2137,28974.0
2018-05-17 13:30:00,36.89,36.92,36.7,36.7,52499.0,36.2137,36.2431,36.0272,36.0272,52499.0
2018-05-17 14:00:00,36.7,36.86,36.65,36.82,51035.0,36.0272,36.1842,35.9781,36.145,51035.0
2018-05-17 14:30:00,36.82,36.82,36.75,36.77,35378.0,36.145,36.145,36.0762,36.0959,35378.0
2018-05-17 15:00:00,36.78,36.81,36.64,36.65,61685.0,36.1057,36.1351,35.9683,35.9781,61685.0
2018-05-17 15:30:00,36.65,36.72,36.64,36.72,198157.0,35.9781,36.0468,35.9683,36.0468,198157.0
2018-05-18 09:30:00,36.77,36.97,36.73,36.8,60507.0,36.0959,36.2922,36.0566,36.1253,60507.0
2018-05-18 10:00:00,36.78,36.88,36.73,36.84,35597.0,36.1057,36.2039,36.0566,36.1646,35597.0
2018-05-18 10:30:00,36.84,36.85,36.65,36.66,28052.0,36.1646,36.1744,35.9781,35.9879,28052.0
2018-05-18 11:00:00,36.66,36.77,36.63,36.7,20586.0,35.9879,36.0959,35.9584,36.0272,20586.0
2018-05-18 11:30:00,36.72,36.74,36.66,36.72,29109.0,36.0468,36.0664,35.9879,36.0468,29109.0
2018-05-18 12:00:00,36.72,36.77,36.7,36.71,19805.0,36.0468,36.0959,36.0272,36.037,19805.0
2018-05-18 12:30:00,36.7,36.76,36.62,36.62,25320.0,36.0272,36.0861,35.9486,35.9486,25320.0
2018-05-18 13:00:00,36.61,36.78,36.61,36.75,15458.0,35.9388,36.1057,35.9388,36.0762,15458.0
2018-05-18 13:30:00,36.75,36.75,36.68,36.73,11466.0,36.0762,36.0762,36.0075,36.0566,11466.0
2018-05-18 14:00:00,36.72,36.73,36.68,36.72,24596.0,36.0468,36.0566,36.0075,36.0468,24596.0
2018-05-18 14:30:00,36.71,36.76,36.66,36.68,26785.0,36.037,36.0861,35.9879,36.0075,26785.0
2018-05-18 15:00:00,36.68,36.69,36.61,36.64,31685.0,36.0075,36.0173,35.9388,35.9683,31685.0
2018-05-18 15:30:00,36.64,36.69,36.62,36.62,118194.0,35.9683,36.0173,35.9486,35.9486,118194.0
2018-05-21 09:30:00,36.84,37.03,36.83,36.86,76585.0,36.1646,36.3511,36.1548,36.1842,76585.0
2018-05-21 10:00:00,36.86,36.95,36.78,36.91,36328.0,36.1842,36.2726,36.1057,36.2333,36328.0
2018-05-21 10:30:00,36.93,37.01,36.92,36.98,45444.0,36.2529,36.3315,36.2431,36.302,45444.0
2018-05-21 11:00:00,36.99,37.0,36.85,36.85,25796.0,36.3118,36.3217,36.1744,36.1744,25796.0
2018-05-21 11:30:00,36.85,36.91,36.82,36.87,18624.0,36.1744,36.2333,36.145,36.194,18624.0
2018-05-21 12:00:00,36.88,36.94,36.85,36.91,18795.0,36.2039,36.2628,36.1744,36.2333,18795.0
2018-05-21 12:30:00,36.88,36.9,36.85,36.87,20139.0,36.2039,36.2235,36.1744,36.194,20139.0
2018-05-21 13:00:00,36.88,36.93,36.84,36.85,21327.0,36.2039,36.2529,36.1646,36.1744,21327.0
2018-05-21 13:30:00,36.85,36.92,36.84,36.92,25164.0,36.1744,36.2431,36.1646,36.2431,25164.0
2018-05-21 14:00:00,36.91,37.0,36.9,36.98,24771.0,36.2333,36.3217,36.2235,36.302,24771.0
2018-05-21 14:30:00,36.98,37.01,36.93,36.95,35147.0,36.302,36.3315,36.2529,36.2726,35147.0
2018-05-21 15:00:00,36.95,36.97,36.91,36.92,30729.0,36.2726,36.2922,36.2333,36.2431,30729.0
2018-05-21 15:30:00,36.92,36.96,36.89,36.93,94016.0,36.2431,36.2824,36.2137,36.2529,94016.0
2018-05-22 09:30:00,36.77,36.78,36.5,36.62,55899.0,36.0959,36.1057,35.8308,35.9486,55899.0
2018-05-22 10:00:00,36.62,36.76,36.58,36.59,31715.0,35.9486,36.0861,35.9094,35.9192,31715.0
2018-05-22 10:30:00,36.6,36.65,36.56,36.6,33561.0,35.929,35.9781,35.8897,35.929,33561.0
2018-05-22 11:00:00,36.59,36.68,36.57,36.64,32205.0,35.9192,36.0075,35.8995,35.9683,32205.0
2018-05-22 11:30:00,36.65,36.67,36.55,36.58,60740.0,35.9781,35.9977,35.8799,35.9094,60740.0
2018-05-22 12:00:00,36.57,36.74,36.57,36.7,30064.0,35.8995,36.0664,35.8995,36.0272,30064.0
2018-05-22 12:30:00,36.7,36.7,36.62,36.67,23042.0,36.0272,36.0272,35.9486,35.9977,23042.0
2018-05-22 13:00:00,36.67,36.69,36.6,36.63,22374.0,35.9977,36.0173,35.929,35.9584,22374.0
2018-05-22 13:30:00,36.62,36.63,36.54,36.57,19008.0,35.9486,35.9584,35.8701,35.8995,19008.0
2018-05-22 14:00:00,36.57,36.61,36.55,36.58,34758.0,35.8995,35.9388,35.8799,35.9094,34758.0
2018-05-22 14:30:00,36.57,36.59,36.4,36.4,46688.0,35.8995,35.9192,35.7327,35.7327,46688.0
2018-05-22 15:00:00,36.39,36.39,36.29,36.34,71927.0,35.7228,35.7228,35.6247,35.6738,71927.0
2018-05-22 15:30:00,36.34,36.35,36.16,36.19,251840.0,35.6738,35.6836,35.4971,35.5265,251840.0
2018-05-23 09:30:00,35.9,36.11,35.56,35.59,106097.0,35.2418,35.448,34.9081,34.9375,106097.0
2018-05-23 10:00:00,35.58,35.73,35.56,35.66,53632.0,34.9277,35.0749,34.9081,35.0062,53632.0
2018-05-23 10:30:00,35.65,35.65,35.43,35.51,54313.0,34.9964,34.9964,34.7804,34.859,54313.0
2018-05-23 11:00:00,35.51,35.55,35.44,35.46,68918.0,34.859,34.8982,34.7903,34.8099,68918.0
2018-05-23 11:30:00,35.46,35.49,35.37,35.37,52715.0,34.8099,34.8393,34.7215,34.7215,52715.0
2018-05-23 12:00:00,35.37,35.44,35.3,35.34,42826.0,34.7215,34.7903,34.6528,34.6921,42826.0
2018-05-23 12:30:00,35.35,35.39,35.31,35.36,47896.0,34.7019,34.7412,34.6626,34.7117,47896.0
2018-05-23 13:00:00,35.35,35.35,35.23,35.23,57158.0,34.7019,34.7019,34.5841,34.5841,57158.0
2018-05-23 13:30:00,35.23,35.33,35.16,35.3,124538.0,34.5841,34.6823,34.5154,34.6528,124538.0
2018-05-23 14:00:00,35.3,35.51,35.3,35.45,68420.0,34.6528,34.859,34.6528,34.8001,68420.0
2018-05-23 14:30:00,35.44,35.53,35.4,35.51,46429.0,34.7903,34.8786,34.751,34.859,46429.0
2018-05-23 15:00:00,35.51,35.61,35.5,35.61,71939.0,34.859,34.9571,34.8492,34.9571,71939.0
2018-05-23 15:30:00,35.61,35.64,35.52,35.63,244210.0,34.9571,34.9866,34.8688,34.9768,244210.0
2018-05-24 09:30:00,35.53,35.64,35.24,35.36,48500.0,34.8786,34.9866,34.5939,34.7117,48500.0
2018-05-24 10:00:00,35.38,35.41,35.25,35.26,78012.0,34.7314,34.7608,34.6037,34.6136,78012.0
2018-05-24 10:30:00,35.25,35.32,35.14,35.2,55997.0,34.6037,34.6725,34.4958,34.5547,55997.0
2018-05-24 11:00:00,35.21,35.51,35.18,35.47,49801.0,34.5645,34.859,34.535,34.8197,49801.0
2018-05-24 11:30:00,35.47,35.6,35.47,35.59,38447.0,34.8197,34.9473,34.8197,34.9375,38447.0
2018-05-24 12:00:00,35.6,35.6,35.51,35.54,21586.0,34.9473,34.9473,34.859,34.8884,21586.0
2018-05-24 12:30:00,35.55,35.63,35.53,35.58,32705.0,34.8982,34.9768,34.8786,34.9277,32705.0
2018-05-24 13:00:00,35.58,35.66,35.56,35.59,26160.0,34.9277,35.0062,34.9081,34.9375,26160.0
2018-05-24 13:30:00,35.59,35.64,35.55,35.59,29957.0,34.9375,34.9866,34.8982,34.9375,29957.0
2018-05-24 14:00:00,35.59,35.61,35.55,35.57,56231.0,34.9375,34.9571,34.8982,34.9179,56231.0
2018-05-24 14:30:00,35.57,35.57,35.48,35.56,40803.0,34.9179,34.9179,34.8295,34.9081,40803.0
2018-05-24 15:00:00,35.56,35.64,35.52,35.56,53015.0,34.9081,34.9866,34.8688,34.9081,53015.0
2018-05-24 15:30:00,35.57,35.63,35.56,35.6,150608.0,34.9179,34.9768,34.9081,34.9473,150608.0
2018-05-25 09:30:00,35.61,35.66,35.47,35.49,60191.0,34.9571,35.0062,34.8197,34.8393,60191.0
2018-05-25 10:00:00,35.5,35.58,35.47,35.48,104032.0,34.8492,34.9277,34.8197,34.8295,104032.0
2018-05-25 10:30:00,35.5,35.53,35.45,35.51,40876.0,34.8492,34.8786,34.8001,34.859,40876.0
2018-05-25 11:00:00,35.5,35.61,35.46,35.6,37335.0,34.8492,34.9571,34.8099,34.9473,37335.0
2018-05-25 11:30:00,35.6,35.66,35.57,35.61,17156.0,34.9473,35.0062,34.9179,34.9571,17156.0
2018-05-25 12:00:00,35.61,35.61,35.51,35.57,17592.0,34.9571,34.9571,34.859,34.9179,17592.0
2018-05-25 12:30:00,35.55,35.59,35.55,35.57,21962.0,34.8982,34.9375,34.8982,34.9179,21962.0
2018-05-25 13:00:00,35.57,35.57,35.46,35.46,16873.0,34.9179,34.9179,34.8099,34.8099,16873.0
2018-05-25 13:30:00,35.46,35.46,35.37,35.41,63744.0,34.8099,34.8099,34.7215,34.7608,63744.0
2018-05-25 14:00:00,35.41,35.49,35.4,35.46,29209.0,34.7608,34.8393,34.751,34.8099,29209.0
2018-05-25 14:30:00,35.46,35.48,35.4,35.44,26043.0,34.8099,34.8295,34.751,34.7903,26043.0
2018-05-25 15:00:00,35.44,35.59,35.43,35.59,33112.0,34.7903,34.9375,34.7804,34.9375,33112.0
2018-05-25 15:30:00,35.58,35.61,35.54,35.59,99765.0,34.9277,34.9571,34.8884,34.9375,99765.0
2018-05-29 09:30:00,35.38,35.72,35.23,35.66,68385.0,34.7314,35.0651,34.5841,35.0062,68385.0
2018-05-29 10:00:00,35.68,35.78,35.59,35.78,50373.0,35.0259,35.124,34.9375,35.124,50373.0
2018-05-29 10:30:00,35.77,35.77,35.65,35.71,88831.0,35.1142,35.1142,34.9964,35.0553,88831.0
2018-05-29 11:00:00,35.7,35.86,35.64,35.81,47272.0,35.0455,35.2026,34.9866,35.1535,47272.0
2018-05-29 11:30:00,35.81,35.83,35.51,35.56,85487.0,35.1535,35.1731,34.859,34.9081,85487.0
2018-05-29 12:00:00,35.58,35.58,35.3,35.4,48062.0,34.9277,34.9277,34.6528,34.751,48062.0
2018-05-29 12:30:00,35.41,35.66,35.41,35.64,38316.0,34.7608,35.0062,34.7608,34.9866,38316.0
2018-05-29 13:00:00,35.63,35.63,35.5,35.57,28990.0,34.9768,34.9768,34.8492,34.9179,28990.0
2018-05-29 13:30:00,35.56,35.62,35.5,35.55,32173.0,34.9081,34.967,34.8492,34.8982,32173.0
2018-05-29 14:00:00,35.54,35.58,35.49,35.57,47050.0,34.8884,34.9277,34.8393,34.9179,47050.0
2018-05-29 14:30:00,35.57,35.65,35.47,35.48,61051.0,34.9179,34.9964,34.8197,34.8295,61051.0
2018-05-29 15:00:00,35.48,35.53,35.35,35.48,86162.0,34.8295,34.8786,34.7019,34.8295,86162.0
2018-05-29 15:30:00,35.48,35.67,35.46,35.63,207275.0,34.8295,35.016,34.8099,34.9768,207275.0
2018-05-30 09:30:00,35.89,35.92,35.61,35.85,33893.0,35.232,35.2615,34.9571,35.1927,33893.0
2018-05-30 10:00:00,35.85,36.15,35.84,36.07,100160.0,35.1927,35.4872,35.1829,35.4087,100160.0
2018-05-30 10:30:00,36.13,36.22,36.05,36.17,57403.0,35.4676,35.556,35.3891,35.5069,57403.0
2018-05-30 11:00:00,36.18,36.28,36.14,36.25,28354.0,35.5167,35.6149,35.4774,35.5854,28354.0
2018-05-30 11:30:00,36.26,36.36,36.24,36.3,27316.0,35.5952,35.6934,35.5756,35.6345,27316.0
2018-05-30 12:00:00,36.32,36.36,36.28,36.34,24048.0,35.6541,35.6934,35.6149,35.6738,24048.0
2018-05-30 12:30:00,36.34,36.39,36.3,36.35,20275.0,35.6738,35.7228,35.6345,35.6836,20275.0
2018-05-30 13:00:00,36.36,36.44,36.32,36.41,20076.0,35.6934,35.7719,35.6541,35.7425,20076.0
2018-05-30 13:30:00,36.4,36.47,36.4,36.44,24350.0,35.7327,35.8014,35.7327,35.7719,24350.0
2018-05-30 14:00:00,36.45,36.51,36.43,36.5,25204.0,35.7817,35.8406,35.7621,35.8308,25204.0
2018-05-30 14:30:00,36.49,36.52,36.41,36.43,35248.0,35.821,35.8505,35.7425,35.7621,35248.0
2018-05-30 15:00:00,36.43,36.47,36.32,36.39,73072.0,35.7621,35.8014,35.6541,35.7228,73072.0
2018-05-30 15:30:00,36.39,36.39,36.23,36.29,159115.0,35.7228,35.7228,35.5658,35.6247,159115.0
2018-05-31 09:30:00,36.17,36.17,35.89,35.95,50375.0,35.5069,35.5069,35.232,35.2909,50375.0
2018-05-31 10:00:00,35.96,36.05,35.92,35.96,48903.0,35.3007,35.3891,35.2615,35.3007,48903.0
2018-05-31 10:30:00,35.96,35.96,35.77,35.82,36481.0,35.3007,35.3007,35.1142,35.1633,36481.0
2018-05-31 11:00:00,35.81,35.84,35.74,35.83,23232.0,35.1535,35.1829,35.0848,35.1731,23232.0
2018-05-31 11:30:00,35.83,35.89,35.75,35.84,36413.0,35.1731,35.232,35.0946,35.1829,36413.0
2018-05-31 12:00:00,35.83,35.83,35.75,35.78,44283.0,35.1731,35.1731,35.0946,35.124,44283.0
2018-05-31 12:30:00,35.77,35.84,35.73,35.84,84924.0,35.1142,35.1829,35.0749,35.1829,84924.0
2018-05-31 13:00:00,35.85,35.85,35.75,35.79,21746.0,35.1927,35.1927,35.0946,35.1338,21746.0
2018-05-31 13:30:00,35.8,35.8,35.75,35.77,74570.0,35.1437,35.1437,35.0946,35.1142,74570.0
2018-05-31 14:00:00,35.76,35.9,35.75,35.87,71462.0,35.1044,35.2418,35.0946,35.2124,71462.0
2018-05-31 14:30:00,35.86,35.88,35.79,35.85,30170.0,35.2026,35.2222,35.1338,35.1927,30170.0
2018-05-31 15:00:00,35.85,35.99,35.83,35.98,58351.0,35.1927,35.3302,35.1731,35.3204,58351.0
2018-05-31 15:30:00,35.98,36.06,35.94,36.01,337041.0,35.3204,35.3989,35.2811,35.3498,337041.0
2018-06-01 09:30:00,36.25,36.35,36.08,36.15,169759.0,35.5854,35.6836,35.4185,35.4872,169759.0
2018-06-01 10:00:00,36.15,36.18,35.96,36.14,66224.0,35.4872,35.5167,35.3007,35.4774,66224.0
2018-06-01 10:30:00,36.14,36.29,36.11,36.28,28294.0,35.4774,35.6247,35.448,35.6149,28294.0
2018-06-01 11:00:00,36.29,36.38,36.27,36.36,60911.0,35.6247,35.713,35.605,35.6934,60911.0
2018-06-01 11:30:00,36.33,36.42,36.24,36.26,24477.0,35.6639,35.7523,35.5756,35.5952,24477.0
2018-06-01 12:00:00,36.26,36.32,36.18,36.27,107574.0,35.5952,35.6541,35.5167,35.605,107574.0
2018-06-01 12:30:00,36.27,36.51,36.24,36.5,95306.0,35.605,35.8406,35.5756,35.8308,95306.0
2018-06-01 13:00:00,36.5,36.56,36.39,36.46,82061.0,35.8308,35.8897,35.7228,35.7916,82061.0
2018-06-01 13:30:00,36.47,36.47,36.29,36.34,64079.0,35.8014,35.8014,35.6247,35.6738,64079.0
2018-06-01 14:00:00,36.34,36.36,36.16,36.18,45421.0,35.6738,35.6934,35.4971,35.5167,45421.0
2018-06-01 14:30:00,36.18,36.22,36.15,36.22,37572.0,35.5167,35.556,35.4872,35.556,37572.0
2018-06-01 15:00:00,36.21,36.21,36.04,36.08,40186.0,35.5461,35.5461,35.3793,35.4185,40186.0
2018-06-01 15:30:00,36.07,36.1,36.01,36.02,144130.0,35.4087,35.4382,35.3498,35.3596,144130.0
2018-06-04 09:30:00,36.24,36.55,36.23,36.51,80253.0,35.5756,35.8799,35.5658,35.8406,80253.0
2018-06-04 10:00:00,36.52,36.6,36.34,36.35,144975.0,35.8505,35.929,35.6738,35.6836,144975.0
2018-06-04 10:30:00,36.36,36.37,36.25,36.36,57181.0,35.6934,35.7032,35.5854,35.6934,57181.0
2018-06-04 11:00:00,36.38,36.4,36.23,36.28,91559.0,35.713,35.7327,35.5658,35.6149,91559.0
2018-06-04 11:30:00,36.29,36.29,36.11,36.2,32942.0,35.6247,35.6247,35.448,35.5363,32942.0
2018-06-04 12:00:00,36.2,36.2,36.09,36.12,59773.0,35.5363,35.5363,35.4283,35.4578,59773.0
2018-06-04 12:30:00,36.12,36.15,36.07,36.1,23414.0,35.4578,35.4872,35.4087,35.4382,23414.0
2018-06-04 13:00:00,36.1,36.17,36.1,36.14,22749.0,35.4382,35.5069,35.4382,35.4774,22749.0
2018-06-04 13:30:00,36.14,36.19,36.11,36.16,27852.0,35.4774,35.5265,35.448,35.4971,27852.0
2018-06-04 14:00:00,36.15,36.19,36.14,36.15,46817.0,35.4872,35.5265,35.4774,35.4872,46817.0
2018-06-04 14:30:00,36.14,36.21,36.14,36.2,48183.0,35.4774,35.5461,35.4774,35.5363,48183.0
2018-06-04 15:00:00,36.2,36.25,36.19,36.24,45553.0,35.5363,35.5854,35.5265,35.5756,45553.0
2018-06-04 15:30:00,36.23,36.26,36.2,36.24,133374.0,35.5658,35.5952,35.5363,35.5756,133374.0
2018-06-05 09:30:00,36.24,36.4,36.21,36.28,20177.0,35.5756,35.7327,35.5461,35.6149,20177.0
2018-06-05 10:00:00,36.27,36.48,36.25,36.46,58484.0,35.605,35.8112,35.5854,35.7916,58484.0
2018-06-05 10:30:00,36.47,36.51,36.26,36.35,86474.0,35.8014,35.8406,35.5952,35.6836,86474.0
2018-06-05 11:00:00,36.35,36.41,36.23,36.39,93436.0,35.6836,35.7425,35.5658,35.7228,93436.0
2018-06-05 11:30:00,36.37,36.43,36.34,36.41,40021.0,35.7032,35.7621,35.6738,35.7425,40021.0
2018-06-05 12:00:00,36.4,36.5,36.39,36.46,24981.0,35.7327,35.8308,35.7228,35.7916,24981.0
2018-06-05 12:30:00,36.49,36.49,36.39,36.46,23565.0,35.821,35.821,35.7228,35.7916,23565.0
2018-06-05 13:00:00,36.47,36.63,36.45,36.63,35514.0,35.8014,35.9584,35.7817,35.9584,35514.0
2018-06-05 13:30:00,36.63,36.75,36.61,36.74,51355.0,35.9584,36.0762,35.9388,36.0664,51355.0
2018-06-05 14:00:00,36.74,36.82,36.72,36.8,55954.0,36.0664,36.145,36.0468,36.1253,55954.0
2018-06-05 14:30:00,36.81,36.83,36.76,36.83,49772.0,36.1351,36.1548,36.0861,36.1548,49772.0
2018-06-05 15:00:00,36.82,36.85,36.79,36.84,83661.0,36.145,36.1744,36.1155,36.1646,83661.0
2018-06-05 15:30:00,36.84,36.95,36.84,36.95,267163.0,36.1646,36.2726,36.1646,36.2726,267163.0
2018-06-06 09:30:00,36.99,37.0,36.84,36.88,50573.0,36.3118,36.3217,36.1646,36.2039,50573.0
2018-06-06 10:00:00,36.87,36.9,36.86,36.87,34542.0,36.194,36.2235,36.1842,36.194,34542.0
2018-06-06 10:30:00,36.86,36.94,36.86,36.94,67017.0,36.1842,36.2628,36.1842,36.2628,67017.0
2018-06-06 11:00:00,36.94,36.98,36.86,36.98,46551.0,36.2628,36.302,36.1842,36.302,46551.0
2018-06-06 11:30:00,36.98,36.99,36.9,36.93,20397.0,36.302,36.3118,36.2235,36.2529,20397.0
2018-06-06 12:00:00,36.91,37.09,36.88,37.05,59798.0,36.2333,36.41,36.2039,36.3707,59798.0
2018-06-06 12:30:00,37.05,37.1,36.93,37.02,113691.0,36.3707,36.4198,36.2529,36.3413,113691.0
2018-06-06 13:00:00,37.02,37.07,36.98,36.99,66892.0,36.3413,36.3904,36.302,36.3118,66892.0
2018-06-06 13:30:00,37.0,37.01,36.98,37.01,80289.0,36.3217,36.3315,36.302,36.3315,80289.0
2018-06-06 14:00:00,37.01,37.12,36.98,37.11,62887.0,36.3315,36.4395,36.302,36.4296,62887.0
2018-06-06 14:30:00,37.12,37.13,37.04,37.06,101777.0,36.4395,36.4493,36.3609,36.3806,101777.0
2018-06-06 15:00:00,37.06,37.09,37.03,37.03,110732.0,36.3806,36.41,36.3511,36.3511,110732.0
2018-06-06 15:30:00,37.03,37.1,36.99,37.1,397709.0,36.3511,36.4198,36.3118,36.4198,397709.0
2018-06-07 09:30:00,37.21,37.31,37.14,37.22,72085.0,36.5278,36.626,36.4591,36.5376,72085.0
2018-06-07 10:00:00,37.19,37.42,37.18,37.42,96617.0,36.5082,36.734,36.4984,36.734,96617.0
2018-06-07 10:30:00,37.44,37.44,37.28,37.29,58419.0,36.7536,36.7536,36.5965,36.6063,58419.0
2018-06-07 11:00:00,37.27,37.32,37.23,37.24,56065.0,36.5867,36.6358,36.5474,36.5573,56065.0
2018-06-07 11:30:00,37.23,37.27,37.16,37.22,63993.0,36.5474,36.5867,36.4787,36.5376,63993.0
2018-06-07 12:00:00,37.22,37.22,37.11,37.15,22273.0,36.5376,36.5376,36.4296,36.4689,22273.0
2018-06-07 12:30:00,37.16,37.17,37.11,37.13,25629.0,36.4787,36.4885,36.4296,36.4493,25629.0
2018-06-07 13:00:00,37.14,37.19,37.11,37.14,82285.0,36.4591,36.5082,36.4296,36.4591,82285.0
2018-06-07 13:30:00,37.14,37.19,37.02,37.03,66342.0,36.4591,36.5082,36.3413,36.3511,66342.0
2018-06-07 14:00:00,37.03,37.19,37.0,37.17,46843.0,36.3511,36.5082,36.3217,36.4885,46843.0
2018-06-07 14:30:00,37.18,37.28,37.17,37.25,53735.0,36.4984,36.5965,36.4885,36.5671,53735.0
2018-06-07 15:00:00,37.24,37.24,37.09,37.16,41803.0,36.5573,36.5573,36.41,36.4787,41803.0
2018-06-07 15:30:00,37.17,37.18,37.06,37.14,175388.0,36.4885,36.4984,36.3806,36.4591,175388.0
2018-06-08 09:30:00,37.09,37.3,36.91,37.04,55659.0,36.41,36.6162,36.2333,36.3609,55659.0
2018-06-08 10:00:00,37.03,37.09,36.99,37.02,23861.0,36.3511,36.41,36.3118,36.3413,23861.0
2018-06-08 10:30:00,37.02,37.06,36.94,36.95,25504.0,36.3413,36.3806,36.2628,36.2726,25504.0
2018-06-08 11:00:00,36.95,36.96,36.82,36.82,27317.0,36.2726,36.2824,36.145,36.145,27317.0
2018-06-08 11:30:00,36.84,36.98,36.8,36.93,33216.0,36.1646,36.302,36.1253,36.2529,33216.0
2018-06-08 12:00:00,36.92,36.94,36.86,36.91,18118.0,36.2431,36.2628,36.1842,36.2333,18118.0
2018-06-08 12:30:00,36.92,36.95,36.88,36.91,20438.0,36.2431,36.2726,36.2039,36.2333,20438.0
2018-06-08 13:00:00,36.91,36.92,36.86,36.91,19236.0,36.2333,36.2431,36.1842,36.2333,19236.0
2018-06-08 13:30:00,36.9,36.98,36.87,36.92,19735.0,36.2235,36.302,36.194,36.2431,19735.0
2018-06-08 14:00:00,36.93,37.0,36.92,36.99,21235.0,36.2529,36.3217,36.2431,36.3118,21235.0
2018-06-08 14:30:00,36.98,37.03,36.94,36.99,24912.0,36.302,36.3511,36.2628,36.3118,24912.0
2018-06-08 15:00:00,36.98,37.0,36.94,37.0,24151.0,36.302,36.3217,36.2628,36.3217,24151.0
2018-06-08 15:30:00,37.0,37.12,36.99,37.11,134474.0,36.3217,36.4395,36.3118,36.4296,134474.0
2018-06-11 09:30:00,37.08,37.12,36.86,36.9,19914.0,36.4002,36.4395,36.1842,36.2235,19914.0
2018-06-11 10:00:00,36.9,37.01,36.85,36.85,59734.0,36.2235,36.3315,36.1744,36.1744,59734.0
2018-06-11 10:30:00,36.84,36.87,36.79,36.8,37066.0,36.1646,36.194,36.1155,36.1253,37066.0
2018-06-11 11:00:00,36.8,36.83,36.71,36.79,56431.0,36.1253,36.1548,36.037,36.1155,56431.0
2018-06-11 11:30:00,36.8,36.84,36.79,36.84,20890.0,36.1253,36.1646,36.1155,36.1646,20890.0
2018-06-11 12:00:00,36.83,36.91,36.76,36.9,50219.0,36.1548,36.2333,36.0861,36.2235,50219.0
2018-06-11 12:30:00,36.92,36.93,36.78,36.8,16372.0,36.2431,36.2529,36.1057,36.1253,16372.0
2018-06-11 13:00:00,36.81,36.84,36.76,36.79,13510.0,36.1351,36.1646,36.0861,36.1155,13510.0
2018-06-11 13:30:00,36.78,36.78,36.72,36.78,24157.0,36.1057,36.1057,36.0468,36.1057,24157.0
2018-06-11 14:00:00,36.78,36.78,36.72,36.72,19817.0,36.1057,36.1057,36.0468,36.0468,19817.0
2018-06-11 14:30:00,36.73,36.78,36.7,36.77,19982.0,36.0566,36.1057,36.0272,36.0959,19982.0
2018-06-11 15:00:00,36.77,36.91,36.77,36.91,36749.0,36.0959,36.2333,36.0959,36.2333,36749.0
2018-06-11 15:30:00,36.91,36.91,36.8,36.81,109622.0,36.2333,36.2333,36.1253,36.1351,109622.0
2018-06-12 09:30:00,36.81,36.86,36.62,36.76,24413.0,36.1351,36.1842,35.9486,36.0861,24413.0
2018-06-12 10:00:00,36.75,36.81,36.68,36.72,25947.0,36.0762,36.1351,36.0075,36.0468,25947.0
2018-06-12 10:30:00,36.7,36.85,36.7,36.75,14027.0,36.0272,36.1744,36.0272,36.0762,14027.0
2018-06-12 11:00:00,36.76,36.8,36.72,36.77,18466.0,36.0861,36.1253,36.0468,36.0959,18466.0
2018-06-12 11:30:00,36.76,36.81,36.73,36.8,22593.0,36.0861,36.1351,36.0566,36.1253,22593.0
2018-06-12 12:00:00,36.8,36.83,36.77,36.79,16459.0,36.1253,36.1548,36.0959,36.1155,16459.0
2018-06-12 12:30:00,36.79,36.86,36.76,36.84,52795.0,36.1155,36.1842,36.0861,36.1646,52795.0
2018-06-12 13:00:00,36.84,36.89,36.84,36.88,46695.0,36.1646,36.2137,36.1646,36.2039,46695.0
2018-06-12 13:30:00,36.87,36.91,36.84,36.89,40008.0,36.194,36.2333,36.1646,36.2137,40008.0
2018-06-12 14:00:00,36.89,36.89,36.85,36.86,26112.0,36.2137,36.2137,36.1744,36.1842,26112.0
2018-06-12 14:30:00,36.86,36.95,36.86,36.92,58897.0,36.1842,36.2726,36.1842,36.2431,58897.0
2018-06-12 15:00:00,36.93,36.95,36.84,36.88,81212.0,36.2529,36.2726,36.1646,36.2039,81212.0
2018-06-12 15:30:00,36.86,36.88,36.81,36.84,90915.0,36.1842,36.2039,36.1351,36.1646,90915.0
2018-06-13 09:30:00,36.82,36.82,36.49,36.5,29741.0,36.145,36.145,35.821,35.8308,29741.0
2018-06-13 10:00:00,36.54,36.6,36.54,36.56,18716.0,35.8701,35.929,35.8701,35.8897,18716.0
2018-06-13 10:30:00,36.56,36.62,36.56,36.6,175952.0,35.8897,35.9486,35.8897,35.929,175952.0
2018-06-13 11:00:00,36.6,36.66,36.57,36.64,43821.0,35.929,35.9879,35.8995,35.9683,43821.0
2018-06-13 11:30:00,36.63,36.75,36.63,36.72,69121.0,35.9584,36.0762,35.9584,36.0468,69121.0
2018-06-13 12:00:00,36.71,36.71,36.6,36.63,15871.0,36.037,36.037,35.929,35.9584,15871.0
2018-06-13 12:30:00,36.63,36.63,36.54,36.55,17305.0,35.9584,35.9584,35.8701,35.8799,17305.0
2018-06-13 13:00:00,36.54,36.71,36.54,36.69,26311.0,35.8701,36.037,35.8701,36.0173,26311.0
2018-06-13 13:30:00,36.69,36.78,36.68,36.78,30399.0,36.0173,36.1057,36.0075,36.1057,30399.0
2018-06-13 14:00:00,36.77,36.77,36.6,36.7,47378.0,36.0959,36.0959,35.929,36.0272,47378.0
2018-06-13 14:30:00,36.7,36.85,36.64,36.84,133373.0,36.0272,36.1744,35.9683,36.1646,133373.0
2018-06-13 15:00:00,36.84,36.87,36.71,36.77,119892.0,36.1646,36.194,36.037,36.0959,119892.0
2018-06-13 15:30:00,36.77,36.81,36.71,36.74,203233.0,36.0959,36.1351,36.037,36.0664,203233.0
2018-06-14 09:30:00,36.84,36.84,36.18,36.2,123118.0,36.1646,36.1646,35.5167,35.5363,123118.0
2018-06-14 10:00:00,36.19,36.2,36.02,36.03,87276.0,35.5265,35.5363,35.3596,35.3694,87276.0
2018-06-14 10:30:00,36.02,36.02,35.73,35.73,63468.0,35.3596,35.3596,35.0749,35.0749,63468.0
2018-06-14 11:00:00,35.73,35.81,35.69,35.74,83987.0,35.0749,35.1535,35.0357,35.0848,83987.0
2018-06-14 11:30:00,35.75,35.85,35.68,35.84,37185.0,35.0946,35.1927,35.0259,35.1829,37185.0
2018-06-14 12:00:00,35.85,35.98,35.84,35.91,37718.0,35.1927,35.3204,35.1829,35.2516,37718.0
2018-06-14 12:30:00,35.91,35.96,35.82,35.82,27069.0,35.2516,35.3007,35.1633,35.1633,27069.0
2018-06-14 13:00:00,35.82,35.92,35.78,35.91,82998.0,35.1633,35.2615,35.124,35.2516,82998.0
2018-06-14 13:30:00,35.9,35.95,35.86,35.92,47574.0,35.2418,35.2909,35.2026,35.2615,47574.0
2018-06-14 14:00:00,35.91,36.0,35.89,35.98,41032.0,35.2516,35.34,35.232,35.3204,41032.0
2018-06-14 14:30:00,35.97,36.01,35.96,35.99,68174.0,35.3105,35.3498,35.3007,35.3302,68174.0
2018-06-14 15:00:00,35.99,36.01,35.95,35.96,73194.0,35.3302,35.3498,35.2909,35.3007,73194.0
2018-06-14 15:30:00,35.95,35.96,35.89,35.91,197971.0,35.2909,35.3007,35.232,35.2516,197971.0
2018-06-15 09:30:00,35.74,35.74,35.44,35.48,171331.0,35.0848,35.0848,34.7903,34.8295,171331.0
2018-06-15 10:00:00,35.46,35.51,35.41,35.42,35164.0,34.8099,34.859,34.7608,34.7706,35164.0
2018-06-15 10:30:00,35.41,35.5,35.3,35.5,30654.0,34.7608,34.8492,34.6528,34.8492,30654.0
2018-06-15 11:00:00,35.5,35.59,35.48,35.51,30443.0,34.8492,34.9375,34.8295,34.859,30443.0
2018-06-15 11:30:00,35.51,35.52,35.38,35.4,44196.0,34.859,34.8688,34.7314,34.751,44196.0
2018-06-15 12:00:00,35.41,35.41,35.3,35.37,26506.0,34.7608,34.7608,34.6528,34.7215,26506.0
2018-06-15 12:30:00,35.36,35.39,35.32,35.37,28094.0,34.7117,34.7412,34.6725,34.7215,28094.0
2018-06-15 13:00:00,35.36,35.46,35.35,35.42,34211.0,34.7117,34.8099,34.7019,34.7706,34211.0
2018-06-15 13:30:00,35.41,35.43,35.38,35.38,45339.0,34.7608,34.7804,34.7314,34.7314,45339.0
2018-06-15 14:00:00,35.39,35.57,35.37,35.57,28286.0,34.7412,34.9179,34.7215,34.9179,28286.0
2018-06-15 14:30:00,35.58,35.66,35.58,35.61,52373.0,34.9277,35.0062,34.9277,34.9571,52373.0
2018-06-15 15:00:00,35.6,35.63,35.53,35.62,52196.0,34.9473,34.9768,34.8786,34.967,52196.0
2018-06-15 15:30:00,35.61,35.62,35.54,35.6,227153.0,34.9571,34.967,34.8884,34.9473,227153.0
2018-06-18 09:30:00,35.4,35.42,35.26,35.37,58183.0,34.751,34.7706,34.6136,34.7215,58183.0
2018-06-18 10:00:00,35.38,35.7,35.36,35.69,78311.0,34.7314,35.0455,34.7117,35.0357,78311.0
2018-06-18 10:30:00,35.69,35.87,35.69,35.8,49111.0,35.0357,35.2124,35.0357,35.1437,49111.0
2018-06-18 11:00:00,35.8,35.88,35.74,35.74,19833.0,35.1437,35.2222,35.0848,35.0848,19833.0
2018-06-18 11:30:00,35.74,35.77,35.6,35.64,33881.0,35.0848,35.1142,34.9473,34.9866,33881.0
2018-06-18 12:00:00,35.64,35.73,35.61,35.66,26285.0,34.9866,35.0749,34.9571,35.0062,26285.0
2018-06-18 12:30:00,35.66,35.76,35.65,35.76,22371.0,35.0062,35.1044,34.9964,35.1044,22371.0
2018-06-18 13:00:00,35.77,35.81,35.68,35.69,18716.0,35.1142,35.1535,35.0259,35.0357,18716.0
2018-06-18 13:30:00,35.69,35.7,35.63,35.65,24424.0,35.0357,35.0455,34.9768,34.9964,24424.0
2018-06-18 14:00:00,35.65,35.69,35.62,35.66,21940.0,34.9964,35.0357,34.967,35.0062,21940.0
2018-06-18 14:30:00,35.66,35.69,35.58,35.59,27488.0,35.0062,35.0357,34.9277,34.9375,27488.0
2018-06-18 15:00:00,35.59,35.72,35.57,35.72,46685.0,34.9375,35.0651,34.9179,35.0651,46685.0
2018-06-18 15:30:00,35.72,35.76,35.68,35.75,124678.0,35.0651,35.1044,35.0259,35.0946,124678.0
2018-06-19 09:30:00,35.36,35.51,35.24,35.29,50007.0,34.7117,34.859,34.5939,34.643,50007.0
2018-06-19 10:00:00,35.27,35.28,35.11,35.11,23041.0,34.6234,34.6332,34.4663,34.4663,23041.0
2018-06-19 10:30:00,35.09,35.22,35.01,35.2,27147.0,34.4467,34.5743,34.3681,34.5547,27147.0
2018-06-19 11:00:00,35.18,35.28,35.18,35.22,25355.0,34.535,34.6332,34.535,34.5743,25355.0
2018-06-19 11:30:00,35.23,35.38,35.2,35.34,22786.0,34.5841,34.7314,34.5547,34.6921,22786.0
2018-06-19 12:00:00,35.35,35.36,35.27,35.3,79925.0,34.7019,34.7117,34.6234,34.6528,79925.0
2018-06-19 12:30:00,35.31,35.38,35.3,35.37,39685.0,34.6626,34.7314,34.6528,34.7215,39685.0
2018-06-19 13:00:00,35.36,35.39,35.31,35.31,25150.0,34.7117,34.7412,34.6626,34.6626,25150.0
2018-06-19 13:30:00,35.31,35.4,35.27,35.39,78766.0,34.6626,34.751,34.6234,34.7412,78766.0
2018-06-19 14:00:00,35.39,35.46,35.36,35.38,28627.0,34.7412,34.8099,34.7117,34.7314,28627.0
2018-06-19 14:30:00,35.38,35.39,35.33,35.35,46704.0,34.7314,34.7412,34.6823,34.7019,46704.0
2018-06-19 15:00:00,35.35,35.35,35.29,35.32,196504.0,34.7019,34.7019,34.643,34.6725,196504.0
2018-06-19 15:30:00,35.32,35.43,35.32,35.41,160046.0,34.6725,34.7804,34.6725,34.7608,160046.0
2018-06-20 09:30:00,35.56,35.6,35.24,35.55,214910.0,34.9081,34.9473,34.5939,34.8982,214910.0
2018-06-20 10:00:00,35.55,35.6,35.37,35.41,28199.0,34.8982,34.9473,34.7215,34.7608,28199.0
2018-06-20 10:30:00,35.42,35.44,35.34,35.42,39460.0,34.7706,34.7903,34.6921,34.7706,39460.0
2018-06-20 11:00:00,35.43,35.53,35.38,35.49,15567.0,34.7804,34.8786,34.7314,34.8393,15567.0
2018-06-20 11:30:00,35.49,35.65,35.45,35.65,29966.0,34.8393,34.9964,34.8001,34.9964,29966.0
2018-06-20 12:00:00,35.64,35.64,35.57,35.58,16585.0,34.9866,34.9866,34.9179,34.9277,16585.0
2018-06-20 12:30:00,35.58,35.64,35.58,35.6,18626.0,34.9277,34.9866,34.9277,34.9473,18626.0
2018-06-20 13:00:00,35.61,35.62,34.65,35.0,509400.0,34.9571,34.967,34.0147,34.3583,509400.0
2018-06-20 13:30:00,35.0,35.46,34.83,35.41,390757.0,34.3583,34.8099,34.1914,34.7608,390757.0
2018-06-20 14:00:00,35.4,35.4,35.32,35.35,60364.0,34.751,34.751,34.6725,34.7019,60364.0
2018-06-20 14:30:00,35.35,35.51,35.34,35.48,53915.0,34.7019,34.859,34.6921,34.8295,53915.0
2018-06-20 15:00:00,35.48,35.6,35.46,35.56,64503.0,34.8295,34.9473,34.8099,34.9081,64503.0
2018-06-20 15:30:00,35.55,35.56,35.36,35.4,324903.0,34.8982,34.9081,34.7117,34.751,324903.0
2018-06-21 09:30:00,35.32,35.41,34.89,34.9,97738.0,34.6725,34.7608,34.2503,34.2602,97738.0
2018-06-21 10:00:00,34.87,34.89,34.65,34.68,63139.0,34.2307,34.2503,34.0147,34.0442,63139.0
2018-06-21 10:30:00,34.68,34.82,34.61,34.64,49608.0,34.0442,34.1816,33.9755,34.0049,49608.0
2018-06-21 11:00:00,34.63,34.68,34.57,34.57,80904.0,33.9951,34.0442,33.9362,33.9362,80904.0
2018-06-21 11:30:00,34.57,34.87,34.54,34.83,167984.0,33.9362,34.2307,33.9068,34.1914,167984.0
2018-06-21 12:00:00,34.83,34.86,34.81,34.85,28719.0,34.1914,34.2209,34.1718,34.2111,28719.0
2018-06-21 12:30:00,34.85,34.89,34.83,34.86,22344.0,34.2111,34.2503,34.1914,34.2209,22344.0
2018-06-21 13:00:00,34.87,34.88,34.81,34.82,22360.0,34.2307,34.2405,34.1718,34.1816,22360.0
2018-06-21 13:30:00,34.83,34.95,34.79,34.94,49980.0,34.1914,34.3092,34.1522,34.2994,49980.0
2018-06-21 14:00:00,34.93,34.95,34.88,34.9,18263.0,34.2896,34.3092,34.2405,34.2602,18263.0
2018-06-21 14:30:00,34.91,34.92,34.79,34.79,20671.0,34.27,34.2798,34.1522,34.1522,20671.0
2018-06-21 15:00:00,34.77,34.81,34.66,34.74,212833.0,34.1325,34.1718,34.0246,34.1031,212833.0
2018-06-21 15:30:00,34.74,34.75,34.62,34.74,275647.0,34.1031,34.1129,33.9853,34.1031,275647.0
2018-06-22 09:30:00,35.14,35.38,34.93,35.19,225291.0,34.4958,34.7314,34.2896,34.5448,225291.0
2018-06-22 10:00:00,35.18,35.25,34.81,34.85,120473.0,34.535,34.6037,34.1718,34.2111,120473.0
2018-06-22 10:30:00,34.87,34.88,34.66,34.83,88044.0,34.2307,34.2405,34.0246,34.1914,88044.0
2018-06-22 11:00:00,34.83,34.87,34.73,34.85,149051.0,34.1914,34.2307,34.0933,34.2111,149051.0
2018-06-22 11:30:00,34.85,34.85,34.74,34.74,24163.0,34.2111,34.2111,34.1031,34.1031,24163.0
2018-06-22 12:00:00,34.75,34.83,34.72,34.72,27486.0,34.1129,34.1914,34.0835,34.0835,27486.0
2018-06-22 12:30:00,34.72,34.74,34.6,34.62,34747.0,34.0835,34.1031,33.9657,33.9853,34747.0
2018-06-22 13:00:00,34.62,34.64,34.53,34.56,100284.0,33.9853,34.0049,33.8969,33.9264,100284.0
2018-06-22 13:30:00,34.57,34.6,34.47,34.56,154132.0,33.9362,33.9657,33.838,33.9264,154132.0
2018-06-22 14:00:00,34.57,34.57,34.4,34.4,67752.0,33.9362,33.9362,33.7693,33.7693,67752.0
2018-06-22 14:30:00,34.41,34.43,34.36,34.39,36464.0,33.7791,33.7988,33.7301,33.7595,36464.0
2018-06-22 15:00:00,34.38,34.41,34.33,34.39,161988.0,33.7497,33.7791,33.7006,33.7595,161988.0
2018-06-22 15:30:00,34.39,34.42,34.08,34.18,975186.0,33.7595,33.789,33.4552,33.5534,975186.0
2018-06-25 09:30:00,33.99,34.17,33.71,33.72,68680.0,33.3668,33.5435,33.092,33.1018,68680.0
2018-06-25 10:00:00,33.73,33.77,33.57,33.71,61914.0,33.1116,33.1509,32.9545,33.092,61914.0
2018-06-25 10:30:00,33.71,33.82,33.58,33.77,60054.0,33.092,33.2,32.9644,33.1509,60054.0
2018-06-25 11:00:00,33.76,33.78,33.58,33.59,45445.0,33.1411,33.1607,32.9644,32.9742,45445.0
2018-06-25 11:30:00,33.59,33.75,33.54,33.72,47008.0,32.9742,33.1312,32.9251,33.1018,47008.0
2018-06-25 12:00:00,33.72,33.76,33.61,33.74,40969.0,33.1018,33.1411,32.9938,33.1214,40969.0
2018-06-25 12:30:00,33.74,33.89,33.73,33.89,26874.0,33.1214,33.2687,33.1116,33.2687,26874.0
2018-06-25 13:00:00,33.88,33.88,33.76,33.8,42862.0,33.2589,33.2589,33.1411,33.1803,42862.0
2018-06-25 13:30:00,33.8,33.91,33.78,33.9,48835.0,33.1803,33.2883,33.1607,33.2785,48835.0
2018-06-25 14:00:00,33.9,33.92,33.77,33.82,92209.0,33.2785,33.2981,33.1509,33.2,92209.0
2018-06-25 14:30:00,33.82,33.84,33.68,33.76,100868.0,33.2,33.2196,33.0625,33.1411,100868.0
2018-06-25 15:00:00,33.75,33.78,33.66,33.66,88564.0,33.1312,33.1607,33.0429,33.0429,88564.0
2018-06-25 15:30:00,33.67,33.93,33.65,33.86,285696.0,33.0527,33.3079,33.0331,33.2392,285696.0
2018-06-26 09:30:00,33.86,33.95,33.65,33.71,63368.0,33.2392,33.3276,33.0331,33.092,63368.0
2018-06-26 10:00:00,33.69,33.76,33.37,33.37,85661.0,33.0723,33.1411,32.7582,32.7582,85661.0
2018-06-26 10:30:00,33.37,33.44,33.19,33.21,132953.0,32.7582,32.8269,32.5815,32.6011,132953.0
2018-06-26 11:00:00,33.21,33.53,33.17,33.51,92930.0,32.6011,32.9153,32.5619,32.8956,92930.0
2018-06-26 11:30:00,33.5,33.53,33.45,33.49,43595.0,32.8858,32.9153,32.8367,32.876,43595.0
2018-06-26 12:00:00,33.51,33.7,33.47,33.65,56510.0,32.8956,33.0822,32.8564,33.0331,56510.0
2018-06-26 12:30:00,33.66,33.82,33.66,33.78,44969.0,33.0429,33.2,33.0429,33.1607,44969.0
2018-06-26 13:00:00,33.78,33.88,33.77,33.86,31032.0,33.1607,33.2589,33.1509,33.2392,31032.0
2018-06-26 13:30:00,33.84,33.91,33.8,33.91,31259.0,33.2196,33.2883,33.1803,33.2883,31259.0
2018-06-26 14:00:00,33.91,33.94,33.86,33.86,36141.0,33.2883,33.3178,33.2392,33.2392,36141.0
2018-06-26 14:30:00,33.87,33.89,33.84,33.85,47141.0,33.249,33.2687,33.2196,33.2294,47141.0
2018-06-26 15:00:00,33.84,33.91,33.83,33.89,96661.0,33.2196,33.2883,33.2098,33.2687,96661.0
2018-06-26 15:30:00,33.89,33.99,33.8,33.83,173925.0,33.2687,33.3668,33.1803,33.2098,173925.0
2018-06-27 09:30:00,33.84,33.97,33.71,33.85,67825.0,33.2196,33.3472,33.092,33.2294,67825.0
2018-06-27 10:00:00,33.85,34.03,33.81,33.82,91794.0,33.2294,33.4061,33.1901,33.2,91794.0
2018-06-27 10:30:00,33.82,33.99,33.82,33.95,55279.0,33.2,33.3668,33.2,33.3276,55279.0
2018-06-27 11:00:00,33.94,33.94,33.75,33.76,112868.0,33.3178,33.3178,33.1312,33.1411,112868.0
2018-06-27 11:30:00,33.76,33.96,33.72,33.84,60784.0,33.1411,33.3374,33.1018,33.2196,60784.0
2018-06-27 12:00:00,33.83,33.93,33.81,33.87,31407.0,33.2098,33.3079,33.1901,33.249,31407.0
2018-06-27 12:30:00,33.87,33.87,33.76,33.79,41139.0,33.249,33.249,33.1411,33.1705,41139.0
2018-06-27 13:00:00,33.79,33.82,33.62,33.67,120746.0,33.1705,33.2,33.0036,33.0527,120746.0
2018-06-27 13:30:00,33.66,33.73,33.62,33.7,45044.0,33.0429,33.1116,33.0036,33.0822,45044.0
2018-06-27 14:00:00,33.7,33.73,33.59,33.6,37745.0,33.0822,33.1116,32.9742,32.984,37745.0
2018-06-27 14:30:00,33.58,33.62,33.43,33.43,53234.0,32.9644,33.0036,32.8171,32.8171,53234.0
2018-06-27 15:00:00,33.43,33.6,33.41,33.58,92739.0,32.8171,32.984,32.7975,32.9644,92739.0
2018-06-27 15:30:00,33.58,33.58,33.39,33.39,358341.0,32.9644,32.9644,32.7778,32.7778,358341.0
2018-06-28 09:30:00,33.38,33.54,33.0,33.04,97293.0,32.768,32.9251,32.395,32.4343,97293.0
2018-06-28 10:00:00,33.05,33.11,32.85,32.97,106014.0,32.4441,32.503,32.2477,32.3655,106014.0
2018-06-28 10:30:00,32.97,33.04,32.88,33.01,168791.0,32.3655,32.4343,32.2772,32.4048,168791.0
2018-06-28 11:00:00,33.02,33.02,32.83,32.89,197453.0,32.4146,32.4146,32.2281,32.287,197453.0
2018-06-28 11:30:00,32.9,33.02,32.9,33.01,122095.0,32.2968,32.4146,32.2968,32.4048,122095.0
2018-06-28 12:00:00,33.01,33.04,32.94,32.97,146045.0,32.4048,32.4343,32.3361,32.3655,146045.0
2018-06-28 12:30:00,32.99,33.12,32.97,33.11,95469.0,32.3852,32.5128,32.3655,32.503,95469.0
2018-06-28 13:00:00,33.11,33.17,33.08,33.15,38568.0,32.503,32.5619,32.4735,32.5422,38568.0
2018-06-28 13:30:00,33.15,33.19,33.1,33.14,79315.0,32.5422,32.5815,32.4932,32.5324,79315.0
2018-06-28 14:00:00,33.15,33.28,33.15,33.28,25512.0,32.5422,32.6699,32.5422,32.6699,25512.0
2018-06-28 14:30:00,33.28,33.36,33.25,33.36,39124.0,32.6699,32.7484,32.6404,32.7484,39124.0
2018-06-28 15:00:00,33.36,33.36,33.28,33.31,41949.0,32.7484,32.7484,32.6699,32.6993,41949.0
2018-06-28 15:30:00,33.32,33.33,33.21,33.25,152144.0,32.7091,32.7189,32.6011,32.6404,152144.0
2018-06-29 09:30:00,33.43,33.88,33.43,33.83,216455.0,32.8171,33.2589,32.8171,33.2098,216455.0
2018-06-29 10:00:00,33.82,33.99,33.77,33.85,92086.0,33.2,33.3668,33.1509,33.2294,92086.0
2018-06-29 10:30:00,33.84,33.99,33.79,33.98,53823.0,33.2196,33.3668,33.1705,33.357,53823.0
2018-06-29 11:00:00,33.98,33.99,33.8,33.91,98337.0,33.357,33.3668,33.1803,33.2883,98337.0
2018-06-29 11:30:00,33.91,33.96,33.79,33.79,83185.0,33.2883,33.3374,33.1705,33.1705,83185.0
2018-06-29 12:00:00,33.79,33.91,33.79,33.84,27291.0,33.1705,33.2883,33.1705,33.2196,27291.0
2018-06-29 12:30:00,33.84,33.87,33.79,33.87,47517.0,33.2196,33.249,33.1705,33.249,47517.0
2018-06-29 13:00:00,33.86,33.91,33.83,33.83,30991.0,33.2392,33.2883,33.2098,33.2098,30991.0
2018-06-29 13:30:00,33.82,33.9,33.81,33.84,37042.0,33.2,33.2785,33.1901,33.2196,37042.0
2018-06-29 14:00:00,33.83,33.85,33.79,33.79,67538.0,33.2098,33.2294,33.1705,33.1705,67538.0
2018-06-29 14:30:00,33.79,33.8,33.73,33.8,59958.0,33.1705,33.1803,33.1116,33.1803,59958.0
2018-06-29 15:00:00,33.8,33.82,33.58,33.61,89621.0,33.1803,33.2,32.9644,32.9938,89621.0
2018-06-29 15:30:00,33.61,33.63,33.39,33.4,284048.0,32.9938,33.0134,32.7778,32.7877,284048.0
2018-07-02 09:30:00,33.07,33.22,32.91,33.15,104704.0,32.4637,32.611,32.3066,32.5422,104704.0
2018-07-02 10:00:00,33.16,33.28,33.09,33.27,37117.0,32.5521,32.6699,32.4833,32.66,37117.0
2018-07-02 10:30:00,33.29,33.5,33.29,33.44,62739.0,32.6797,32.8858,32.6797,32.8269,62739.0
2018-07-02 11:00:00,33.45,33.57,33.35,33.38,96179.0,32.8367,32.9545,32.7386,32.768,96179.0
2018-07-02 11:30:00,33.39,33.39,33.27,33.32,68878.0,32.7778,32.7778,32.66,32.7091,68878.0
2018-07-02 12:00:00,33.33,33.33,33.23,33.29,46414.0,32.7189,32.7189,32.6208,32.6797,46414.0
2018-07-02 12:30:00,33.29,33.42,33.28,33.36,58108.0,32.6797,32.8073,32.6699,32.7484,58108.0
2018-07-02 13:00:00,33.37,33.41,33.28,33.3,36805.0,32.7582,32.7975,32.6699,32.6895,36805.0
2018-07-02 13:30:00,33.3,33.44,33.29,33.36,40123.0,32.6895,32.8269,32.6797,32.7484,40123.0
2018-07-02 14:00:00,33.36,33.43,33.32,33.37,45078.0,32.7484,32.8171,32.7091,32.7582,45078.0
2018-07-02 14:30:00,33.38,33.4,33.27,33.27,35826.0,32.768,32.7877,32.66,32.66,35826.0
2018-07-02 15:00:00,33.27,33.5,33.27,33.48,150967.0,32.66,32.8858,32.66,32.8662,150967.0
2018-07-02 15:30:00,33.47,33.6,33.43,33.56,245758.0,32.8564,32.984,32.8171,32.9447,245758.0
2018-07-03 09:30:00,33.7,34.07,33.63,33.67,101433.0,33.0822,33.4454,33.0134,33.0527,101433.0
2018-07-03 10:00:00,33.68,33.76,33.62,33.69,79169.0,33.0625,33.1411,33.0036,33.0723,79169.0
2018-07-03 10:30:00,33.69,33.74,33.57,33.59,51529.0,33.0723,33.1214,32.9545,32.9742,51529.0
2018-07-03 11:00:00,33.59,33.62,33.48,33.55,83886.0,32.9742,33.0036,32.8662,32.9349,83886.0
2018-07-03 11:30:00,33.54,33.6,33.48,33.59,36412.0,32.9251,32.984,32.8662,32.9742,36412.0
2018-07-03 12:00:00,33.6,33.62,33.52,33.59,85751.0,32.984,33.0036,32.9055,32.9742,85751.0
2018-07-03 12:30:00,33.59,33.65,33.52,33.65,196195.0,32.9742,33.0331,32.9055,33.0331,196195.0
2018-07-05 09:30:00,33.72,33.72,33.31,33.44,44892.0,33.1018,33.1018,32.6993,32.8269,44892.0
2018-07-05 10:00:00,33.46,33.53,33.4,33.45,45035.0,32.8466,32.9153,32.7877,32.8367,45035.0
2018-07-05 10:30:00,33.43,33.5,33.33,33.34,60911.0,32.8171,32.8858,32.7189,32.7288,60911.0
2018-07-05 11:00:00,33.34,33.46,33.3,33.41,51380.0,32.7288,32.8466,32.6895,32.7975,51380.0
2018-07-05 11:30:00,33.42,33.56,33.42,33.5,28603.0,32.8073,32.9447,32.8073,32.8858,28603.0
2018-07-05 12:00:00,33.5,33.63,33.5,33.62,46251.0,32.8858,33.0134,32.8858,33.0036,46251.0
2018-07-05 12:30:00,33.62,33.71,33.61,33.66,37716.0,33.0036,33.092,32.9938,33.0429,37716.0
2018-07-05 13:00:00,33.66,33.8,33.66,33.77,27039.0,33.0429,33.1803,33.0429,33.1509,27039.0
2018-07-05 13:30:00,33.79,33.79,33.7,33.72,16861.0,33.1705,33.1705,33.0822,33.1018,16861.0
2018-07-05 14:00:00,33.7,33.75,33.57,33.67,27218.0,33.0822,33.1312,32.9545,33.0527,27218.0
2018-07-05 14:30:00,33.67,33.74,33.61,33.73,34038.0,33.0527,33.1214,32.9938,33.1116,34038.0
2018-07-05 15:00:00,33.73,33.79,33.73,33.76,61623.0,33.1116,33.1705,33.1116,33.1411,61623.0
2018-07-05 15:30:00,33.76,33.8,33.71,33.76,149866.0,33.1411,33.1803,33.092,33.1411,149866.0
2018-07-06 09:30:00,33.76,33.77,33.53,33.63,69548.0,33.1411,33.1509,32.9153,33.0134,69548.0
2018-07-06 10:00:00,33.63,33.81,33.63,33.8,30829.0,33.0134,33.1901,33.0134,33.1803,30829.0
2018-07-06 10:30:00,33.79,33.88,33.79,33.83,22260.0,33.1705,33.2589,33.1705,33.2098,22260.0
2018-07-06 11:00:00,33.83,33.99,33.82,33.99,37696.0,33.2098,33.3668,33.2,33.3668,37696.0
2018-07-06 11:30:00,33.99,34.08,33.95,33.98,36303.0,33.3668,33.4552,33.3276,33.357,36303.0
2018-07-06 12:00:00,33.99,34.11,33.99,34.05,25965.0,33.3668,33.4846,33.3668,33.4257,25965.0
2018-07-06 12:30:00,34.08,34.09,34.04,34.06,26459.0,33.4552,33.465,33.4159,33.4356,26459.0
2018-07-06 13:00:00,34.07,34.14,34.03,34.06,61893.0,33.4454,33.5141,33.4061,33.4356,61893.0
2018-07-06 13:30:00,34.06,34.13,34.01,34.02,26511.0,33.4356,33.5043,33.3865,33.3963,26511.0
2018-07-06 14:00:00,34.03,34.05,33.99,33.99,17453.0,33.4061,33.4257,33.3668,33.3668,17453.0
2018-07-06 14:30:00,33.99,34.0,33.85,33.9,39745.0,33.3668,33.3767,33.2294,33.2785,39745.0
2018-07-06 15:00:00,33.9,33.93,33.85,33.9,32757.0,33.2785,33.3079,33.2294,33.2785,32757.0
2018-07-06 15:30:00,33.9,33.91,33.83,33.85,124996.0,33.2785,33.2883,33.2098,33.2294,124996.0
2018-07-09 09:30:00,33.94,34.13,33.89,34.08,29793.0,33.3178,33.5043,33.2687,33.4552,29793.0
2018-07-09 10:00:00,34.07,34.08,33.94,34.05,38067.0,33.4454,33.4552,33.3178,33.4257,38067.0
2018-07-09 10:30:00,34.06,34.19,34.02,34.18,49119.0,33.4356,33.5632,33.3963,33.5534,49119.0
2018-07-09 11:00:00,34.18,34.23,34.14,34.16,35571.0,33.5534,33.6024,33.5141,33.5337,35571.0
2018-07-09 11:30:00,34.16,34.16,34.07,34.13,32264.0,33.5337,33.5337,33.4454,33.5043,32264.0
2018-07-09 12:00:00,34.12,34.21,34.12,34.19,17817.0,33.4945,33.5828,33.4945,33.5632,17817.0
2018-07-09 12:30:00,34.18,34.19,34.14,34.15,23623.0,33.5534,33.5632,33.5141,33.5239,23623.0
2018-07-09 13:00:00,34.14,34.27,34.14,34.27,36654.0,33.5141,33.6417,33.5141,33.6417,36654.0
2018-07-09 13:30:00,34.26,34.29,34.19,34.23,24093.0,33.6319,33.6613,33.5632,33.6024,24093.0
2018-07-09 14:00:00,34.22,34.24,34.21,34.22,32418.0,33.5926,33.6123,33.5828,33.5926,32418.0
2018-07-09 14:30:00,34.22,34.25,34.2,34.21,98478.0,33.5926,33.6221,33.573,33.5828,98478.0
2018-07-09 15:00:00,34.22,34.25,34.2,34.25,68694.0,33.5926,33.6221,33.573,33.6221,68694.0
2018-07-09 15:30:00,34.25,34.28,34.22,34.25,176755.0,33.6221,33.6515,33.5926,33.6221,176755.0
2018-07-10 09:30:00,34.24,34.29,33.93,34.18,103845.0,33.6123,33.6613,33.3079,33.5534,103845.0
2018-07-10 10:00:00,34.18,34.25,34.04,34.16,36226.0,33.5534,33.6221,33.4159,33.5337,36226.0
2018-07-10 10:30:00,34.15,34.22,34.13,34.2,42776.0,33.5239,33.5926,33.5043,33.573,42776.0
2018-07-10 11:00:00,34.21,34.25,34.13,34.15,64579.0,33.5828,33.6221,33.5043,33.5239,64579.0
2018-07-10 11:30:00,34.15,34.18,34.12,34.15,62801.0,33.5239,33.5534,33.4945,33.5239,62801.0
2018-07-10 12:00:00,34.16,34.2,34.13,34.17,70099.0,33.5337,33.573,33.5043,33.5435,70099.0
2018-07-10 12:30:00,34.18,34.18,34.05,34.05,29385.0,33.5534,33.5534,33.4257,33.4257,29385.0
2018-07-10 13:00:00,34.07,34.12,34.06,34.1,53784.0,33.4454,33.4945,33.4356,33.4748,53784.0
2018-07-10 13:30:00,34.1,34.16,34.08,34.14,112099.0,33.4748,33.5337,33.4552,33.5141,112099.0
2018-07-10 14:00:00,34.13,34.2,34.13,34.18,32881.0,33.5043,33.573,33.5043,33.5534,32881.0
2018-07-10 14:30:00,34.18,34.23,34.17,34.23,34436.0,33.5534,33.6024,33.5435,33.6024,34436.0
2018-07-10 15:00:00,34.23,34.27,34.18,34.18,48929.0,33.6024,33.6417,33.5534,33.5534,48929.0
2018-07-10 15:30:00,34.19,34.35,34.17,34.34,291118.0,33.5632,33.7202,33.5435,33.7104,291118.0
2018-07-11 09:30:00,34.0,34.02,33.82,33.98,175512.0,33.3767,33.3963,33.2,33.357,175512.0
2018-07-11 10:00:00,33.99,34.03,33.91,34.01,38650.0,33.3668,33.4061,33.2883,33.3865,38650.0
2018-07-11 10:30:00,34.02,34.08,33.99,34.01,79133.0,33.3963,33.4552,33.3668,33.3865,79133.0
2018-07-11 11:00:00,34.01,34.06,33.99,34.0,76888.0,33.3865,33.4356,33.3668,33.3767,76888.0
2018-07-11 11:30:00,33.99,34.0,33.94,33.95,65169.0,33.3668,33.3767,33.3178,33.3276,65169.0
2018-07-11 12:00:00,33.94,33.98,33.94,33.95,29189.0,33.3178,33.357,33.3178,33.3276,29189.0
2018-07-11 12:30:00,33.95,33.98,33.76,33.78,122783.0,33.3276,33.357,33.1411,33.1607,122783.0
2018-07-11 13:00:00,33.79,33.81,33.77,33.78,42745.0,33.1705,33.1901,33.1509,33.1607,42745.0
2018-07-11 13:30:00,33.78,33.81,33.74,33.75,55845.0,33.1607,33.1901,33.1214,33.1312,55845.0
2018-07-11 14:00:00,33.76,33.77,33.65,33.73,79571.0,33.1411,33.1509,33.0331,33.1116,79571.0
2018-07-11 14:30:00,33.73,33.77,33.71,33.73,42378.0,33.1116,33.1509,33.092,33.1116,42378.0
2018-07-11 15:00:00,33.73,33.76,33.66,33.66,93023.0,33.1116,33.1411,33.0429,33.0429,93023.0
2018-07-11 15:30:00,33.67,33.69,33.58,33.62,220592.0,33.0527,33.0723,32.9644,33.0036,220592.0
2018-07-12 09:30:00,33.81,34.0,33.3,33.52,70643.0,33.1901,33.3767,32.6895,32.9055,70643.0
2018-07-12 10:00:00,33.5,33.67,33.49,33.67,42218.0,32.8858,33.0527,32.876,33.0527,42218.0
2018-07-12 10:30:00,33.67,33.73,33.54,33.59,107007.0,33.0527,33.1116,32.9251,32.9742,107007.0
2018-07-12 11:00:00,33.59,33.65,33.49,33.51,45549.0,32.9742,33.0331,32.876,32.8956,45549.0
2018-07-12 11:30:00,33.51,33.65,33.5,33.63,40577.0,32.8956,33.0331,32.8858,33.0134,40577.0
2018-07-12 12:00:00,33.63,33.73,33.59,33.73,58625.0,33.0134,33.1116,32.9742,33.1116,58625.0
2018-07-12 12:30:00,33.73,33.78,33.66,33.69,204718.0,33.1116,33.1607,33.0429,33.0723,204718.0
2018-07-12 13:00:00,33.69,33.71,33.66,33.7,59237.0,33.0723,33.092,33.0429,33.0822,59237.0
2018-07-12 13:30:00,33.69,33.72,33.64,33.66,55247.0,33.0723,33.1018,33.0233,33.0429,55247.0
2018-07-12 14:00:00,33.65,33.7,33.62,33.66,53023.0,33.0331,33.0822,33.0036,33.0429,53023.0
2018-07-12 14:30:00,33.65,33.67,33.58,33.67,70214.0,33.0331,33.0527,32.9644,33.0527,70214.0
2018-07-12 15:00:00,33.66,33.69,33.6,33.66,149899.0,33.0429,33.0723,32.984,33.0429,149899.0
2018-07-12 15:30:00,33.65,33.67,33.52,33.54,342128.0,33.0331,33.0527,32.9055,32.9251,342128.0
2018-07-13 09:30:00,33.62,33.77,33.5,33.66,31100.0,33.0036,33.1509,32.8858,33.0429,31100.0
2018-07-13 10:00:00,33.66,33.67,33.54,33.6,21552.0,33.0429,33.0527,32.9251,32.984,21552.0
2018-07-13 10:30:00,33.6,33.72,33.58,33.71,15966.0,32.984,33.1018,32.9644,33.092,15966.0
2018-07-13 11:00:00,33.71,33.76,33.69,33.72,45306.0,33.092,33.1411,33.0723,33.1018,45306.0
2018-07-13 11:30:00,33.7,33.72,33.52,33.54,43789.0,33.0822,33.1018,32.9055,32.9251,43789.0
2018-07-13 12:00:00,33.55,33.63,33.5,33.6,162424.0,32.9349,33.0134,32.8858,32.984,162424.0
2018-07-13 12:30:00,33.6,33.66,33.58,33.65,72248.0,32.984,33.0429,32.9644,33.0331,72248.0
2018-07-13 13:00:00,33.66,33.71,33.64,33.7,53303.0,33.0429,33.092,33.0233,33.0822,53303.0
2018-07-13 13:30:00,33.71,33.72,33.6,33.66,33652.0,33.092,33.1018,32.984,33.0429,33652.0
2018-07-13 14:00:00,33.65,33.67,33.62,33.63,25917.0,33.0331,33.0527,33.0036,33.0134,25917.0
2018-07-13 14:30:00,33.62,33.66,33.58,33.65,31791.0,33.0036,33.0429,32.9644,33.0331,31791.0
2018-07-13 15:00:00,33.65,33.72,33.64,33.65,56476.0,33.0331,33.1018,33.0233,33.0331,56476.0
2018-07-13 15:30:00,33.66,33.68,33.61,33.67,147112.0,33.0429,33.0625,32.9938,33.0527,147112.0
2018-07-16 09:30:00,33.66,33.92,33.66,33.77,41126.0,33.0429,33.2981,33.0429,33.1509,41126.0
2018-07-16 10:00:00,33.77,33.79,33.64,33.71,98701.0,33.1509,33.1705,33.0233,33.092,98701.0
2018-07-16 10:30:00,33.72,33.72,33.38,33.39,63887.0,33.1018,33.1018,32.768,32.7778,63887.0
2018-07-16 11:00:00,33.39,33.64,33.39,33.58,35838.0,32.7778,33.0233,32.7778,32.9644,35838.0
2018-07-16 11:30:00,33.58,33.58,33.35,33.44,19950.0,32.9644,32.9644,32.7386,32.8269,19950.0
2018-07-16 12:00:00,33.44,33.44,33.36,33.41,17540.0,32.8269,32.8269,32.7484,32.7975,17540.0
2018-07-16 12:30:00,33.42,33.43,33.37,33.38,9891.0,32.8073,32.8171,32.7582,32.768,9891.0
2018-07-16 13:00:00,33.37,33.37,33.29,33.31,26015.0,32.7582,32.7582,32.6797,32.6993,26015.0
2018-07-16 13:30:00,33.3,33.32,33.24,33.25,29567.0,32.6895,32.7091,32.6306,32.6404,29567.0
2018-07-16 14:00:00,33.24,33.28,33.2,33.28,21507.0,32.6306,32.6699,32.5913,32.6699,21507.0
2018-07-16 14:30:00,33.27,33.28,33.17,33.18,22870.0,32.66,32.6699,32.5619,32.5717,22870.0
2018-07-16 15:00:00,33.19,33.27,33.17,33.26,48559.0,32.5815,32.66,32.5619,32.6502,48559.0
2018-07-16 15:30:00,33.26,33.3,33.22,33.28,144960.0,32.6502,32.6895,32.611,32.6699,144960.0
2018-07-17 09:30:00,33.17,33.47,33.17,33.41,31830.0,32.5619,32.8564,32.5619,32.7975,31830.0
2018-07-17 10:00:00,33.43,33.54,33.41,33.54,39101.0,32.8171,32.9251,32.7975,32.9251,39101.0
2018-07-17 10:30:00,33.55,33.59,33.46,33.49,20611.0,32.9349,32.9742,32.8466,32.876,20611.0
2018-07-17 11:00:00,33.5,33.53,33.27,33.36,84556.0,32.8858,32.9153,32.66,32.7484,84556.0
2018-07-17 11:30:00,33.36,33.38,33.28,33.28,54901.0,32.7484,32.768,32.6699,32.6699,54901.0
2018-07-17 12:00:00,33.28,33.34,33.23,33.23,56671.0,32.6699,32.7288,32.6208,32.6208,56671.0
2018-07-17 12:30:00,33.21,33.3,33.17,33.28,31833.0,32.6011,32.6895,32.5619,32.6699,31833.0
2018-07-17 13:00:00,33.28,33.29,33.22,33.23,24865.0,32.6699,32.6797,32.611,32.6208,24865.0
2018-07-17 13:30:00,33.23,33.25,33.2,33.2,21502.0,32.6208,32.6404,32.5913,32.5913,21502.0
2018-07-17 14:00:00,33.2,33.26,33.16,33.25,23850.0,32.5913,32.6502,32.5521,32.6404,23850.0
2018-07-17 14:30:00,33.24,33.25,33.18,33.19,22534.0,32.6306,32.6404,32.5717,32.5815,22534.0
2018-07-17 15:00:00,33.19,33.23,33.17,33.21,38172.0,32.5815,32.6208,32.5619,32.6011,38172.0
2018-07-17 15:30:00,33.21,33.22,33.15,33.19,185354.0,32.6011,32.611,32.5422,32.5815,185354.0
2018-07-18 09:30:00,33.23,33.23,32.94,32.96,67305.0,32.6208,32.6208,32.3361,32.3557,67305.0
2018-07-18 10:00:00,32.96,32.99,32.87,32.93,25798.0,32.3557,32.3852,32.2674,32.3263,25798.0
2018-07-18 10:30:00,32.93,33.03,32.85,33.01,40120.0,32.3263,32.4244,32.2477,32.4048,40120.0
2018-07-18 11:00:00,33.03,33.18,33.02,33.18,56939.0,32.4244,32.5717,32.4146,32.5717,56939.0
2018-07-18 11:30:00,33.17,33.29,33.16,33.18,66194.0,32.5619,32.6797,32.5521,32.5717,66194.0
2018-07-18 12:00:00,33.2,33.27,33.17,33.21,85199.0,32.5913,32.66,32.5619,32.6011,85199.0
2018-07-18 12:30:00,33.21,33.25,33.17,33.23,36148.0,32.6011,32.6404,32.5619,32.6208,36148.0
2018-07-18 13:00:00,33.23,33.28,33.19,33.21,34643.0,32.6208,32.6699,32.5815,32.6011,34643.0
2018-07-18 13:30:00,33.21,33.21,33.11,33.14,18518.0,32.6011,32.6011,32.503,32.5324,18518.0
2018-07-18 14:00:00,33.14,33.2,33.12,33.17,33168.0,32.5324,32.5913,32.5128,32.5619,33168.0
2018-07-18 14:30:00,33.17,33.2,33.13,33.18,53179.0,32.5619,32.5913,32.5226,32.5717,53179.0
2018-07-18 15:00:00,33.18,33.18,33.14,33.14,46391.0,32.5717,32.5717,32.5324,32.5324,46391.0
2018-07-18 15:30:00,33.15,33.22,33.13,33.2,196727.0,32.5422,32.611,32.5226,32.5913,196727.0
2018-07-19 09:30:00,33.11,33.12,32.78,32.95,65757.0,32.503,32.5128,32.179,32.3459,65757.0
2018-07-19 10:00:00,32.95,33.08,32.95,33.01,36709.0,32.3459,32.4735,32.3459,32.4048,36709.0
2018-07-19 10:30:00,33.0,33.15,32.96,33.12,27756.0,32.395,32.5422,32.3557,32.5128,27756.0
2018-07-19 11:00:00,33.1,33.14,33.06,33.07,35264.0,32.4932,32.5324,32.4539,32.4637,35264.0
2018-07-19 11:30:00,33.07,33.22,33.07,33.13,35630.0,32.4637,32.611,32.4637,32.5226,35630.0
2018-07-19 12:00:00,33.13,33.15,33.05,33.12,40214.0,32.5226,32.5422,32.4441,32.5128,40214.0
2018-07-19 12:30:00,33.12,33.19,33.1,33.17,41618.0,32.5128,32.5815,32.4932,32.5619,41618.0
2018-07-19 13:00:00,33.18,33.23,33.09,33.2,19340.0,32.5717,32.6208,32.4833,32.5913,19340.0
2018-07-19 13:30:00,33.21,33.27,33.18,33.25,58328.0,32.6011,32.66,32.5717,32.6404,58328.0
2018-07-19 14:00:00,33.25,33.34,33.22,33.34,35705.0,32.6404,32.7288,32.611,32.7288,35705.0
2018-07-19 14:30:00,33.34,33.45,33.33,33.45,77436.0,32.7288,32.8367,32.7189,32.8367,77436.0
2018-07-19 15:00:00,33.44,33.48,33.42,33.42,66747.0,32.8269,32.8662,32.8073,32.8073,66747.0
2018-07-19 15:30:00,33.42,33.45,33.37,33.4,220972.0,32.8073,32.8367,32.7582,32.7877,220972.0
2018-07-20 09:30:00,33.28,33.47,33.15,33.43,99207.0,32.6699,32.8564,32.5422,32.8171,99207.0
2018-07-20 10:00:00,33.43,33.62,33.41,33.57,107433.0,32.8171,33.0036,32.7975,32.9545,107433.0
2018-07-20 10:30:00,33.57,33.57,33.45,33.53,55754.0,32.9545,32.9545,32.8367,32.9153,55754.0
2018-07-20 11:00:00,33.52,33.58,33.47,33.53,43622.0,32.9055,32.9644,32.8564,32.9153,43622.0
2018-07-20 11:30:00,33.53,33.59,33.5,33.53,24464.0,32.9153,32.9742,32.8858,32.9153,24464.0
2018-07-20 12:00:00,33.53,33.59,33.5,33.58,27211.0,32.9153,32.9742,32.8858,32.9644,27211.0
2018-07-20 12:30:00,33.57,33.58,33.51,33.52,14022.0,32.9545,32.9644,32.8956,32.9055,14022.0
2018-07-20 13:00:00,33.52,33.53,33.35,33.36,38401.0,32.9055,32.9153,32.7386,32.7484,38401.0
2018-07-20 13:30:00,33.36,33.41,33.34,33.39,29572.0,32.7484,32.7975,32.7288,32.7778,29572.0
2018-07-20 14:00:00,33.39,33.4,33.34,33.36,32198.0,32.7778,32.7877,32.7288,32.7484,32198.0
2018-07-20 14:30:00,33.37,33.38,33.34,33.37,25351.0,32.7582,32.768,32.7288,32.7582,25351.0
2018-07-20 15:00:00,33.36,33.39,33.26,33.26,30154.0,32.7484,32.7778,32.6502,32.6502,30154.0
2018-07-20 15:30:00,33.28,33.37,33.24,33.28,131806.0,32.6699,32.7582,32.6306,32.6699,131806.0
2018-07-23 09:30:00,33.07,33.2,32.9,32.96,53798.0,32.4637,32.5913,32.2968,32.3557,53798.0
2018-07-23 10:00:00,32.96,32.98,32.77,32.77,64514.0,32.3557,32.3754,32.1692,32.1692,64514.0
2018-07-23 10:30:00,32.78,32.87,32.72,32.75,46960.0,32.179,32.2674,32.1201,32.1496,46960.0
2018-07-23 11:00:00,32.76,33.09,32.75,32.97,299586.0,32.1594,32.4833,32.1496,32.3655,299586.0
2018-07-23 11:30:00,32.97,33.07,32.96,33.06,73648.0,32.3655,32.4637,32.3557,32.4539,73648.0
2018-07-23 12:00:00,33.04,33.08,33.01,33.06,47533.0,32.4343,32.4735,32.4048,32.4539,47533.0
2018-07-23 12:30:00,33.07,33.08,33.02,33.06,56093.0,32.4637,32.4735,32.4146,32.4539,56093.0
2018-07-23 13:00:00,33.05,33.12,33.04,33.08,37032.0,32.4441,32.5128,32.4343,32.4735,37032.0
2018-07-23 13:30:00,33.08,33.1,33.04,33.05,26497.0,32.4735,32.4932,32.4343,32.4441,26497.0
2018-07-23 14:00:00,33.05,33.07,33.02,33.02,37246.0,32.4441,32.4637,32.4146,32.4146,37246.0
2018-07-23 14:30:00,33.02,33.05,32.97,32.97,32796.0,32.4146,32.4441,32.3655,32.3655,32796.0
2018-07-23 15:00:00,32.97,32.97,32.82,32.85,57465.0,32.3655,32.3655,32.2183,32.2477,57465.0
2018-07-23 15:30:00,32.85,32.85,32.76,32.83,154278.0,32.2477,32.2477,32.1594,32.2281,154278.0
2018-07-24 09:30:00,33.05,33.24,32.99,33.16,125777.0,32.4441,32.6306,32.3852,32.5521,125777.0
2018-07-24 10:00:00,33.16,33.36,33.14,33.29,29286.0,32.5521,32.7484,32.5324,32.6797,29286.0
2018-07-24 10:30:00,33.28,33.34,33.27,33.27,18491.0,32.6699,32.7288,32.66,32.66,18491.0
2018-07-24 11:00:00,33.27,33.27,33.16,33.22,155492.0,32.66,32.66,32.5521,32.611,155492.0
2018-07-24 11:30:00,33.22,33.24,33.08,33.14,51594.0,32.611,32.6306,32.4735,32.5324,51594.0
2018-07-24 12:00:00,33.13,33.17,33.09,33.15,49319.0,32.5226,32.5619,32.4833,32.5422,49319.0
2018-07-24 12:30:00,33.14,33.16,33.02,33.04,27727.0,32.5324,32.5521,32.4146,32.4343,27727.0
2018-07-24 13:00:00,33.05,33.12,32.99,33.0,17461.0,32.4441,32.5128,32.3852,32.395,17461.0
2018-07-24 13:30:00,32.99,33.03,32.93,33.01,28050.0,32.3852,32.4244,32.3263,32.4048,28050.0
2018-07-24 14:00:00,33.0,33.02,32.91,32.92,23374.0,32.395,32.4146,32.3066,32.3165,23374.0
2018-07-24 14:30:00,32.91,32.98,32.88,32.97,51057.0,32.3066,32.3754,32.2772,32.3655,51057.0
2018-07-24 15:00:00,32.97,33.06,32.96,33.02,66041.0,32.3655,32.4539,32.3557,32.4146,66041.0
2018-07-24 15:30:00,33.02,33.07,33.01,33.06,154458.0,32.4146,32.4637,32.4048,32.4539,154458.0
2018-07-25 09:30:00,32.61,33.46,32.61,33.36,120417.0,32.0121,32.8466,32.0121,32.7484,120417.0
2018-07-25 10:00:00,33.36,33.37,33.23,33.25,166771.0,32.7484,32.7582,32.6208,32.6404,166771.0
2018-07-25 10:30:00,33.26,33.28,32.89,32.93,108872.0,32.6502,32.6699,32.287,32.3263,108872.0
2018-07-25 11:00:00,32.94,33.2,32.89,33.19,102419.0,32.3361,32.5913,32.287,32.5815,102419.0
2018-07-25 11:30:00,33.2,33.36,33.13,33.35,137445.0,32.5913,32.7484,32.5226,32.7386,137445.0
2018-07-25 12:00:00,33.36,33.37,33.21,33.23,86714.0,32.7484,32.7582,32.6011,32.6208,86714.0
2018-07-25 12:30:00,33.22,33.36,33.21,33.36,82894.0,32.611,32.7484,32.6011,32.7484,82894.0
2018-07-25 13:00:00,33.36,33.38,33.3,33.31,55662.0,32.7484,32.768,32.6895,32.6993,55662.0
2018-07-25 13:30:00,33.32,33.34,33.27,33.31,40162.0,32.7091,32.7288,32.66,32.6993,40162.0
2018-07-25 14:00:00,33.3,33.42,33.3,33.39,99716.0,32.6895,32.8073,32.6895,32.7778,99716.0
2018-07-25 14:30:00,33.39,33.5,33.37,33.45,67614.0,32.7778,32.8858,32.7582,32.8367,67614.0
2018-07-25 15:00:00,33.45,33.6,33.45,33.54,165128.0,32.8367,32.984,32.8367,32.9251,165128.0
2018-07-25 15:30:00,33.54,33.79,33.5,33.73,347615.0,32.9251,33.1705,32.8858,33.1116,347615.0
2018-07-26 09:30:00,33.76,34.08,33.72,33.98,48556.0,33.1411,33.4552,33.1018,33.357,48556.0
2018-07-26 10:00:00,34.0,34.03,33.88,33.99,33834.0,33.3767,33.4061,33.2589,33.3668,33834.0
2018-07-26 10:30:00,34.0,34.1,33.99,34.05,37531.0,33.3767,33.4748,33.3668,33.4257,37531.0
2018-07-26 11:00:00,34.05,34.11,33.65,33.65,243043.0,33.4257,33.4846,33.0331,33.0331,243043.0
2018-07-26 11:30:00,33.66,33.67,33.39,33.51,108982.0,33.0429,33.0527,32.7778,32.8956,108982.0
2018-07-26 12:00:00,33.51,33.53,33.36,33.42,85086.0,32.8956,32.9153,32.7484,32.8073,85086.0
2018-07-26 12:30:00,33.41,33.41,33.23,33.24,51601.0,32.7975,32.7975,32.6208,32.6306,51601.0
2018-07-26 13:00:00,33.23,33.36,33.23,33.34,61828.0,32.6208,32.7484,32.6208,32.7288,61828.0
2018-07-26 13:30:00,33.35,33.47,33.29,33.46,120334.0,32.7386,32.8564,32.6797,32.8466,120334.0
2018-07-26 14:00:00,33.47,33.7,33.46,33.66,139137.0,32.8564,33.0822,32.8466,33.0429,139137.0
2018-07-26 14:30:00,33.65,33.72,33.61,33.72,99581.0,33.0331,33.1018,32.9938,33.1018,99581.0
2018-07-26 15:00:00,33.71,33.72,33.53,33.56,127366.0,33.092,33.1018,32.9153,32.9447,127366.0
2018-07-26 15:30:00,33.57,33.72,33.57,33.64,322705.0,32.9545,33.1018,32.9545,33.0233,322705.0
2018-07-27 09:30:00,33.73,33.98,33.7,33.85,43280.0,33.1116,33.357,33.0822,33.2294,43280.0
2018-07-27 10:00:00,33.86,33.98,33.79,33.89,57857.0,33.2392,33.357,33.1705,33.2687,57857.0
2018-07-27 10:30:00,33.87,33.95,33.79,33.86,33056.0,33.249,33.3276,33.1705,33.2392,33056.0
2018-07-27 11:00:00,33.85,33.91,33.8,33.8,68283.0,33.2294,33.2883,33.1803,33.1803,68283.0
2018-07-27 11:30:00,33.78,33.89,33.76,33.85,33031.0,33.1607,33.2687,33.1411,33.2294,33031.0
2018-07-27 12:00:00,33.85,33.9,33.79,33.87,45995.0,33.2294,33.2785,33.1705,33.249,45995.0
2018-07-27 12:30:00,33.87,33.91,33.76,33.76,55069.0,33.249,33.2883,33.1411,33.1411,55069.0
2018-07-27 13:00:00,33.75,33.83,33.72,33.83,52139.0,33.1312,33.2098,33.1018,33.2098,52139.0
2018-07-27 13:30:00,33.83,33.83,33.7,33.74,39544.0,33.2098,33.2098,33.0822,33.1214,39544.0
2018-07-27 14:00:00,33.76,33.79,33.58,33.59,96231.0,33.1411,33.1705,32.9644,32.9742,96231.0
2018-07-27 14:30:00,33.59,33.7,33.57,33.68,40272.0,32.9742,33.0822,32.9545,33.0625,40272.0
2018-07-27 15:00:00,33.69,33.75,33.66,33.66,42588.0,33.0723,33.1312,33.0429,33.0429,42588.0
2018-07-27 15:30:00,33.66,33.72,33.65,33.7,180494.0,33.0429,33.1018,33.0331,33.0822,180494.0
2018-07-30 09:30:00,33.86,34.04,33.75,33.98,57367.0,33.2392,33.4159,33.1312,33.357,57367.0
2018-07-30 10:00:00,33.98,33.98,33.79,33.91,52558.0,33.357,33.357,33.1705,33.2883,52558.0
2018-07-30 10:30:00,33.9,33.96,33.79,33.95,86060.0,33.2785,33.3374,33.1705,33.3276,86060.0
2018-07-30 11:00:00,33.95,34.12,33.93,34.04,115238.0,33.3276,33.4945,33.3079,33.4159,115238.0
2018-07-30 11:30:00,34.04,34.06,33.93,33.98,65959.0,33.4159,33.4356,33.3079,33.357,65959.0
2018-07-30 12:00:00,33.97,34.05,33.73,33.73,219990.0,33.3472,33.4257,33.1116,33.1116,219990.0
2018-07-30 12:30:00,33.74,33.76,33.62,33.63,99309.0,33.1214,33.1411,33.0036,33.0134,99309.0
2018-07-30 13:00:00,33.63,33.78,33.52,33.76,184183.0,33.0134,33.1607,32.9055,33.1411,184183.0
2018-07-30 13:30:00,33.75,33.76,33.67,33.7,60199.0,33.1312,33.1411,33.0527,33.0822,60199.0
2018-07-30 14:00:00,33.69,33.69,33.58,33.58,71515.0,33.0723,33.0723,32.9644,32.9644,71515.0
2018-07-30 14:30:00,33.58,33.58,33.45,33.5,45893.0,32.9644,32.9644,32.8367,32.8858,45893.0
2018-07-30 15:00:00,33.49,33.54,33.39,33.39,98854.0,32.876,32.9251,32.7778,32.7778,98854.0
2018-07-30 15:30:00,33.39,33.43,33.27,33.29,236615.0,32.7778,32.8171,32.66,32.6797,236615.0
2018-07-31 09:30:00,33.47,33.55,33.29,33.53,49992.0,32.8564,32.9349,32.6797,32.9153,49992.0
2018-07-31 10:00:00,33.55,33.79,33.55,33.69,74566.0,32.9349,33.1705,32.9349,33.0723,74566.0
2018-07-31 10:30:00,33.7,33.77,33.65,33.68,72167.0,33.0822,33.1509,33.0331,33.0625,72167.0
2018-07-31 11:00:00,33.69,33.98,33.67,33.9,161927.0,33.0723,33.357,33.0527,33.2785,161927.0
2018-07-31 11:30:00,33.92,33.97,33.83,33.84,103755.0,33.2981,33.3472,33.2098,33.2196,103755.0
2018-07-31 12:00:00,33.85,34.04,33.84,34.02,64491.0,33.2294,33.4159,33.2196,33.3963,64491.0
2018-07-31 12:30:00,34.02,34.05,33.96,34.03,50322.0,33.3963,33.4257,33.3374,33.4061,50322.0
2018-07-31 13:00:00,34.03,34.07,33.99,34.05,48486.0,33.4061,33.4454,33.3668,33.4257,48486.0
2018-07-31 13:30:00,34.05,34.05,33.98,33.99,53660.0,33.4257,33.4257,33.357,33.3668,53660.0
2018-07-31 14:00:00,33.99,34.01,33.93,33.97,41431.0,33.3668,33.3865,33.3079,33.3472,41431.0
2018-07-31 14:30:00,33.97,34.01,33.96,33.99,32971.0,33.3472,33.3865,33.3374,33.3668,32971.0
2018-07-31 15:00:00,33.99,34.1,33.94,34.08,63210.0,33.3668,33.4748,33.3178,33.4552,63210.0
2018-07-31 15:30:00,34.08,34.13,33.99,34.06,412048.0,33.4552,33.5043,33.3668,33.4356,412048.0
2018-08-01 09:30:00,33.87,34.07,33.49,33.85,273418.0,33.249,33.4454,32.876,33.2294,273418.0
2018-08-01 10:00:00,33.85,34.13,33.72,34.02,103115.0,33.2294,33.5043,33.1018,33.3963,103115.0
2018-08-01 10:30:00,34.01,34.16,34.0,34.08,55374.0,33.3865,33.5337,33.3767,33.4552,55374.0
2018-08-01 11:00:00,34.08,34.09,33.9,33.95,115461.0,33.4552,33.465,33.2785,33.3276,115461.0
2018-08-01 11:30:00,33.95,33.95,33.75,33.77,52004.0,33.3276,33.3276,33.1312,33.1509,52004.0
2018-08-01 12:00:00,33.76,33.85,33.73,33.8,47595.0,33.1411,33.2294,33.1116,33.1803,47595.0
2018-08-01 12:30:00,33.78,33.8,33.72,33.78,102109.0,33.1607,33.1803,33.1018,33.1607,102109.0
2018-08-01 13:00:00,33.78,33.87,33.78,33.85,131314.0,33.1607,33.249,33.1607,33.2294,131314.0
2018-08-01 13:30:00,33.84,33.95,33.84,33.87,131831.0,33.2196,33.3276,33.2196,33.249,131831.0
2018-08-01 14:00:00,33.86,33.88,33.74,33.83,89157.0,33.2392,33.2589,33.1214,33.2098,89157.0
2018-08-01 14:30:00,33.84,33.91,33.78,33.88,144694.0,33.2196,33.2883,33.1607,33.2589,144694.0
2018-08-01 15:00:00,33.88,34.01,33.87,34.01,180305.0,33.2589,33.3865,33.249,33.3865,180305.0
2018-08-01 15:30:00,34.0,34.24,34.0,34.08,790621.0,33.3767,33.6123,33.3767,33.4552,790621.0
2018-08-02 09:30:00,33.95,34.71,33.09,34.71,274099.0,33.3276,34.0736,32.4833,34.0736,274099.0
2018-08-02 10:00:00,34.68,35.59,34.62,35.33,469918.0,34.0442,34.9375,33.9853,34.6823,469918.0
2018-08-02 10:30:00,35.29,35.32,34.79,34.87,263481.0,34.643,34.6725,34.1522,34.2307,263481.0
2018-08-02 11:00:00,34.88,35.26,34.88,34.93,70532.0,34.2405,34.6136,34.2405,34.2896,70532.0
2018-08-02 11:30:00,34.94,35.24,34.87,35.05,64165.0,34.2994,34.5939,34.2307,34.4074,64165.0
2018-08-02 12:00:00,35.05,35.12,34.67,34.72,167676.0,34.4074,34.4761,34.0344,34.0835,167676.0
2018-08-02 12:30:00,34.75,34.75,34.53,34.68,105342.0,34.1129,34.1129,33.8969,34.0442,105342.0
2018-08-02 13:00:00,34.69,34.86,34.54,34.54,180457.0,34.054,34.2209,33.9068,33.9068,180457.0
2018-08-02 13:30:00,34.56,34.8,34.56,34.76,30981.0,33.9264,34.162,33.9264,34.1227,30981.0
2018-08-02 14:00:00,34.78,34.85,34.72,34.84,50392.0,34.1424,34.2111,34.0835,34.2013,50392.0
2018-08-02 14:30:00,34.83,35.18,34.83,35.16,97079.0,34.1914,34.535,34.1914,34.5154,97079.0
2018-08-02 15:00:00,35.16,35.18,34.87,34.95,119555.0,34.5154,34.535,34.2307,34.3092,119555.0
2018-08-02 15:30:00,34.95,35.17,34.95,35.13,294383.0,34.3092,34.5252,34.3092,34.4859,294383.0
2018-08-03 09:30:00,35.23,35.25,34.57,34.58,264363.0,34.5841,34.6037,33.9362,33.946,264363.0
2018-08-03 10:00:00,34.58,35.0,34.54,34.74,265409.0,33.946,34.3583,33.9068,34.1031,265409.0
2018-08-03 10:30:00,34.76,35.01,34.71,34.83,181016.0,34.1227,34.3681,34.0736,34.1914,181016.0
2018-08-03 11:00:00,34.84,34.91,34.78,34.9,101804.0,34.2013,34.27,34.1424,34.2602,101804.0
2018-08-03 11:30:00,34.89,35.25,34.88,35.16,106714.0,34.2503,34.6037,34.2405,34.5154,106714.0
2018-08-03 12:00:00,35.16,35.22,35.14,35.2,98780.0,34.5154,34.5743,34.4958,34.5547,98780.0
2018-08-03 12:30:00,35.2,35.21,34.96,34.96,137343.0,34.5547,34.5645,34.3191,34.3191,137343.0
2018-08-03 13:00:00,34.96,34.99,34.82,34.84,77676.0,34.3191,34.3485,34.1816,34.2013,77676.0
2018-08-03 13:30:00,34.84,34.84,34.71,34.71,35217.0,34.2013,34.2013,34.0736,34.0736,35217.0
2018-08-03 14:00:00,34.71,34.75,34.69,34.73,55442.0,34.0736,34.1129,34.054,34.0933,55442.0
2018-08-03 14:30:00,34.73,34.84,34.73,34.84,85673.0,34.0933,34.2013,34.0933,34.2013,85673.0
2018-08-03 15:00:00,34.84,34.94,34.8,34.88,97680.0,34.2013,34.2994,34.162,34.2405,97680.0
2018-08-03 15:30:00,34.89,34.96,34.87,34.91,229346.0,34.2503,34.3191,34.2307,34.27,229346.0
2018-08-06 09:30:00,35.25,35.43,35.04,35.24,91101.0,34.6037,34.7804,34.3976,34.5939,91101.0
2018-08-06 10:00:00,35.23,35.51,35.16,35.27,168663.0,34.5841,34.859,34.5154,34.6234,168663.0
2018-08-06 10:30:00,35.26,35.28,35.05,35.12,87392.0,34.6136,34.6332,34.4074,34.4761,87392.0
2018-08-06 11:00:00,35.14,35.34,35.11,35.33,56372.0,34.4958,34.6921,34.4663,34.6823,56372.0
2018-08-06 11:30:00,35.34,35.36,35.28,35.34,141803.0,34.6921,34.7117,34.6332,34.6921,141803.0
2018-08-06 12:00:00,35.34,35.4,35.3,35.34,187243.0,34.6921,34.751,34.6528,34.6921,187243.0
2018-08-06 12:30:00,35.34,35.45,35.34,35.4,61929.0,34.6921,34.8001,34.6921,34.751,61929.0
2018-08-06 13:00:00,35.4,35.45,35.39,35.42,51138.0,34.751,34.8001,34.7412,34.7706,51138.0
2018-08-06 13:30:00,35.42,35.45,35.38,35.44,77067.0,34.7706,34.8001,34.7314,34.7903,77067.0
2018-08-06 14:00:00,35.44,35.6,35.44,35.54,193971.0,34.7903,34.9473,34.7903,34.8884,193971.0
2018-08-06 14:30:00,35.54,35.54,35.4,35.46,98408.0,34.8884,34.8884,34.751,34.8099,98408.0
2018-08-06 15:00:00,35.46,35.46,35.19,35.2,232266.0,34.8099,34.8099,34.5448,34.5547,232266.0
2018-08-06 15:30:00,35.19,35.2,35.03,35.07,756794.0,34.5448,34.5547,34.3878,34.427,756794.0
2018-08-07 09:30:00,35.29,35.39,34.99,35.0,84121.0,34.643,34.7412,34.3485,34.3583,84121.0
2018-08-07 10:00:00,35.0,35.14,34.96,35.04,140390.0,34.3583,34.4958,34.3191,34.3976,140390.0
2018-08-07 10:30:00,35.04,35.14,35.02,35.06,94463.0,34.3976,34.4958,34.378,34.4172,94463.0
2018-08-07 11:00:00,35.07,35.1,35.0,35.02,117817.0,34.427,34.4565,34.3583,34.378,117817.0
2018-08-07 11:30:00,35.02,35.1,34.99,35.05,92065.0,34.378,34.4565,34.3485,34.4074,92065.0
2018-08-07 12:00:00,35.06,35.06,34.88,34.9,126097.0,34.4172,34.4172,34.2405,34.2602,126097.0
2018-08-07 12:30:00,34.9,34.9,34.67,34.67,188940.0,34.2602,34.2602,34.0344,34.0344,188940.0
2018-08-07 13:00:00,34.67,34.78,34.63,34.64,85644.0,34.0344,34.1424,33.9951,34.0049,85644.0
2018-08-07 13:30:00,34.64,34.73,34.58,34.67,117356.0,34.0049,34.0933,33.946,34.0344,117356.0
2018-08-07 14:00:00,34.67,34.7,34.59,34.59,114710.0,34.0344,34.0638,33.9558,33.9558,114710.0
2018-08-07 14:30:00,34.59,34.62,34.53,34.61,91714.0,33.9558,33.9853,33.8969,33.9755,91714.0
2018-08-07 15:00:00,34.62,34.84,34.58,34.82,163257.0,33.9853,34.2013,33.946,34.1816,163257.0
2018-08-07 15:30:00,34.82,34.87,34.68,34.75,357230.0,34.1816,34.2307,34.0442,34.1129,357230.0
2018-08-08 09:30:00,34.72,34.73,34.5,34.64,32447.0,34.0835,34.0933,33.8675,34.0049,32447.0
2018-08-08 10:00:00,34.66,34.74,34.59,34.67,36290.0,34.0246,34.1031,33.9558,34.0344,36290.0
2018-08-08 10:30:00,34.65,34.7,34.53,34.66,39516.0,34.0147,34.0638,33.8969,34.0246,39516.0
2018-08-08 11:00:00,34.65,34.66,34.45,34.49,35494.0,34.0147,34.0246,33.8184,33.8577,35494.0
2018-08-08 11:30:00,34.49,34.54,34.47,34.49,37459.0,33.8577,33.9068,33.838,33.8577,37459.0
2018-08-08 12:00:00,34.5,34.5,34.39,34.43,25173.0,33.8675,33.8675,33.7595,33.7988,25173.0
2018-08-08 12:30:00,34.42,34.5,34.4,34.43,39343.0,33.789,33.8675,33.7693,33.7988,39343.0
2018-08-08 13:00:00,34.43,34.55,34.41,34.48,26091.0,33.7988,33.9166,33.7791,33.8479,26091.0
2018-08-08 13:30:00,34.51,34.6,34.48,34.6,25293.0,33.8773,33.9657,33.8479,33.9657,25293.0
2018-08-08 14:00:00,34.59,34.66,34.57,34.61,35944.0,33.9558,34.0246,33.9362,33.9755,35944.0
2018-08-08 14:30:00,34.61,34.73,34.59,34.69,60044.0,33.9755,34.0933,33.9558,34.054,60044.0
2018-08-08 15:00:00,34.7,34.8,34.68,34.79,58341.0,34.0638,34.162,34.0442,34.1522,58341.0
2018-08-08 15:30:00,34.8,34.88,34.78,34.82,190205.0,34.162,34.2405,34.1424,34.1816,190205.0
2018-08-09 09:30:00,34.85,34.85,34.63,34.69,68129.0,34.2111,34.2111,33.9951,34.054,68129.0
2018-08-09 10:00:00,34.69,34.77,34.68,34.75,307642.0,34.054,34.1325,34.0442,34.1129,307642.0
2018-08-09 10:30:00,34.76,34.85,34.66,34.76,310967.0,34.1227,34.2111,34.0246,34.1227,310967.0
2018-08-09 11:00:00,34.76,34.91,34.67,34.83,79988.0,34.1227,34.27,34.0344,34.1914,79988.0
2018-08-09 11:30:00,34.84,34.85,34.65,34.75,59596.0,34.2013,34.2111,34.0147,34.1129,59596.0
2018-08-09 12:00:00,34.75,34.81,34.69,34.78,64037.0,34.1129,34.1718,34.054,34.1424,64037.0
2018-08-09 12:30:00,34.77,34.93,34.76,34.88,61108.0,34.1325,34.2896,34.1227,34.2405,61108.0
2018-08-09 13:00:00,34.89,34.9,34.73,34.76,66725.0,34.2503,34.2602,34.0933,34.1227,66725.0
2018-08-09 13:30:00,34.75,34.77,34.7,34.71,79466.0,34.1129,34.1325,34.0638,34.0736,79466.0
2018-08-09 14:00:00,34.72,34.76,34.63,34.65,64599.0,34.0835,34.1227,33.9951,34.0147,64599.0
2018-08-09 14:30:00,34.65,34.73,34.61,34.73,64334.0,34.0147,34.0933,33.9755,34.0933,64334.0
2018-08-09 15:00:00,34.73,34.78,34.66,34.77,78542.0,34.0933,34.1424,34.0246,34.1325,78542.0
2018-08-09 15:30:00,34.77,34.78,34.66,34.7,300529.0,34.1325,34.1424,34.0246,34.0638,300529.0
2018-08-10 09:30:00,34.4,34.42,34.1,34.15,136514.0,33.7693,33.789,33.4748,33.5239,136514.0
2018-08-10 10:00:00,34.17,34.24,34.13,34.17,68282.0,33.5435,33.6123,33.5043,33.5435,68282.0
2018-08-10 10:30:00,34.19,34.55,34.17,34.5,133747.0,33.5632,33.9166,33.5435,33.8675,133747.0
2018-08-10 11:00:00,34.5,34.73,34.45,34.69,71261.0,33.8675,34.0933,33.8184,34.054,71261.0
2018-08-10 11:30:00,34.69,34.77,34.63,34.64,65357.0,34.054,34.1325,33.9951,34.0049,65357.0
2018-08-10 12:00:00,34.64,34.7,34.57,34.66,54088.0,34.0049,34.0638,33.9362,34.0246,54088.0
2018-08-10 12:30:00,34.67,34.71,34.61,34.64,85625.0,34.0344,34.0736,33.9755,34.0049,85625.0
2018-08-10 13:00:00,34.65,34.65,34.57,34.62,36392.0,34.0147,34.0147,33.9362,33.9853,36392.0
2018-08-10 13:30:00,34.62,34.64,34.54,34.58,43100.0,33.9853,34.0049,33.9068,33.946,43100.0
2018-08-10 14:00:00,34.59,34.62,34.47,34.49,65357.0,33.9558,33.9853,33.838,33.8577,65357.0
2018-08-10 14:30:00,34.48,34.61,34.48,34.55,63750.0,33.8479,33.9755,33.8479,33.9166,63750.0
2018-08-10 15:00:00,34.54,34.61,34.46,34.55,95156.0,33.9068,33.9755,33.8282,33.9166,95156.0
2018-08-10 15:30:00,34.56,34.58,34.43,34.45,243344.0,33.9264,33.946,33.7988,33.8184,243344.0
2018-08-13 09:30:00,34.39,34.39,33.64,33.95,170202.0,33.7595,33.7595,33.0233,33.3276,170202.0
2018-08-13 10:00:00,33.97,34.11,33.9,33.98,81986.0,33.3472,33.4846,33.2785,33.357,81986.0
2018-08-13 10:30:00,33.98,34.03,33.8,33.89,88765.0,33.357,33.4061,33.1803,33.2687,88765.0
2018-08-13 11:00:00,33.89,33.94,33.82,33.89,85427.0,33.2687,33.3178,33.2,33.2687,85427.0
2018-08-13 11:30:00,33.9,33.93,33.78,33.8,121421.0,33.2785,33.3079,33.1607,33.1803,121421.0
2018-08-13 12:00:00,33.79,33.79,33.66,33.7,83090.0,33.1705,33.1705,33.0429,33.0822,83090.0
2018-08-13 12:30:00,33.7,33.74,33.66,33.67,77757.0,33.0822,33.1214,33.0429,33.0527,77757.0
2018-08-13 13:00:00,33.66,33.68,33.53,33.65,100774.0,33.0429,33.0625,32.9153,33.0331,100774.0
2018-08-13 13:30:00,33.65,33.69,33.58,33.68,54225.0,33.0331,33.0723,32.9644,33.0625,54225.0
2018-08-13 14:00:00,33.68,33.76,33.67,33.72,89901.0,33.0625,33.1411,33.0527,33.1018,89901.0
2018-08-13 14:30:00,33.73,33.79,33.63,33.64,82291.0,33.1116,33.1705,33.0134,33.0233,82291.0
2018-08-13 15:00:00,33.63,33.8,33.63,33.79,123929.0,33.0134,33.1803,33.0134,33.1705,123929.0
2018-08-13 15:30:00,33.78,33.82,33.66,33.71,250472.0,33.1607,33.2,33.0429,33.092,250472.0
2018-08-14 09:30:00,33.7,33.97,33.55,33.89,66852.0,33.0822,33.3472,32.9349,33.2687,66852.0
2018-08-14 10:00:00,33.87,34.0,33.81,33.97,61115.0,33.249,33.3767,33.1901,33.3472,61115.0
2018-08-14 10:30:00,33.98,34.16,33.93,34.1,53225.0,33.357,33.5337,33.3079,33.4748,53225.0
2018-08-14 11:00:00,34.1,34.12,34.0,34.08,59669.0,33.4748,33.4945,33.3767,33.4552,59669.0
2018-08-14 11:30:00,34.08,34.14,34.04,34.09,43258.0,33.4552,33.5141,33.4159,33.465,43258.0
2018-08-14 12:00:00,34.09,34.19,34.09,34.14,24641.0,33.465,33.5632,33.465,33.5141,24641.0
2018-08-14 12:30:00,34.13,34.17,34.11,34.12,17863.0,33.5043,33.5435,33.4846,33.4945,17863.0
2018-08-14 13:00:00,34.11,34.2,34.11,34.19,43735.0,33.4846,33.573,33.4846,33.5632,43735.0
2018-08-14 13:30:00,34.19,34.23,34.12,34.22,24864.0,33.5632,33.6024,33.4945,33.5926,24864.0
2018-08-14 14:00:00,34.22,34.23,34.13,34.17,39959.0,33.5926,33.6024,33.5043,33.5435,39959.0
2018-08-14 14:30:00,34.16,34.17,34.08,34.1,24832.0,33.5337,33.5435,33.4552,33.4748,24832.0
2018-08-14 15:00:00,34.11,34.14,34.06,34.09,39402.0,33.4846,33.5141,33.4356,33.465,39402.0
2018-08-14 15:30:00,34.08,34.1,34.02,34.02,216925.0,33.4552,33.4748,33.3963,33.3963,216925.0
2018-08-15 09:30:00,33.79,33.79,33.55,33.66,48551.0,33.1705,33.1705,32.9349,33.0429,48551.0
2018-08-15 10:00:00,33.66,33.68,33.55,33.64,55463.0,33.0429,33.0625,32.9349,33.0233,55463.0
2018-08-15 10:30:00,33.63,33.64,33.51,33.54,79330.0,33.0134,33.0233,32.8956,32.9251,79330.0
2018-08-15 11:00:00,33.53,33.85,33.51,33.85,62939.0,32.9153,33.2294,32.8956,33.2294,62939.0
2018-08-15 11:30:00,33.85,33.94,33.84,33.86,46844.0,33.2294,33.3178,33.2196,33.2392,46844.0
2018-08-15 12:00:00,33.86,34.01,33.86,33.94,29177.0,33.2392,33.3865,33.2392,33.3178,29177.0
2018-08-15 12:30:00,33.93,33.96,33.91,33.94,60586.0,33.3079,33.3374,33.2883,33.3178,60586.0
2018-08-15 13:00:00,33.96,34.02,33.89,33.97,87265.0,33.3374,33.3963,33.2687,33.3472,87265.0
2018-08-15 13:30:00,33.97,33.98,33.91,33.97,17085.0,33.3472,33.357,33.2883,33.3472,17085.0
2018-08-15 14:00:00,33.97,33.97,33.8,33.81,84123.0,33.3472,33.3472,33.1803,33.1901,84123.0
2018-08-15 14:30:00,33.82,33.9,33.7,33.79,184823.0,33.2,33.2785,33.0822,33.1705,184823.0
2018-08-15 15:00:00,33.8,33.9,33.79,33.84,146753.0,33.1803,33.2785,33.1705,33.2196,146753.0
2018-08-15 15:30:00,33.84,33.96,33.79,33.94,428883.0,33.2196,33.3374,33.1705,33.3178,428883.0
2018-08-16 09:30:00,34.02,34.27,33.78,33.8,85888.0,33.3963,33.6417,33.1607,33.1803,85888.0
2018-08-16 10:00:00,33.8,33.81,33.08,33.11,527069.0,33.1803,33.1901,32.4735,32.503,527069.0
2018-08-16 10:30:00,33.12,33.18,32.8,33.17,359126.0,32.5128,32.5717,32.1987,32.5619,359126.0
2018-08-16 11:00:00,33.18,33.45,33.03,33.34,275231.0,32.5717,32.8367,32.4244,32.7288,275231.0
2018-08-16 11:30:00,33.34,33.41,33.06,33.41,328358.0,32.7288,32.7975,32.4539,32.7975,328358.0
2018-08-16 12:00:00,33.44,33.52,33.36,33.43,111185.0,32.8269,32.9055,32.7484,32.8171,111185.0
2018-08-16 12:30:00,33.43,33.43,33.01,33.26,413328.0,32.8171,32.8171,32.4048,32.6502,413328.0
2018-08-16 13:00:00,33.27,33.53,33.22,33.41,118168.0,32.66,32.9153,32.611,32.7975,118168.0
2018-08-16 13:30:00,33.41,33.43,33.32,33.42,45363.0,32.7975,32.8171,32.7091,32.8073,45363.0
2018-08-16 14:00:00,33.42,33.56,33.4,33.52,50583.0,32.8073,32.9447,32.7877,32.9055,50583.0
2018-08-16 14:30:00,33.52,33.56,33.43,33.44,184917.0,32.9055,32.9447,32.8171,32.8269,184917.0
2018-08-16 15:00:00,33.43,33.45,33.28,33.31,158547.0,32.8171,32.8367,32.6699,32.6993,158547.0
2018-08-16 15:30:00,33.3,33.31,33.14,33.18,834309.0,32.6895,32.6993,32.5324,32.5717,834309.0
2018-08-17 09:30:00,33.29,33.74,33.16,33.74,82712.0,32.6797,33.1214,32.5521,33.1214,82712.0
2018-08-17 10:00:00,33.74,33.82,33.66,33.8,76178.0,33.1214,33.2,33.0429,33.1803,76178.0
2018-08-17 10:30:00,33.8,33.86,33.71,33.73,48886.0,33.1803,33.2392,33.092,33.1116,48886.0
2018-08-17 11:00:00,33.7,33.81,33.69,33.77,34371.0,33.0822,33.1901,33.0723,33.1509,34371.0
2018-08-17 11:30:00,33.77,33.85,33.77,33.82,41612.0,33.1509,33.2294,33.1509,33.2,41612.0
2018-08-17 12:00:00,33.82,33.88,33.8,33.86,28614.0,33.2,33.2589,33.1803,33.2392,28614.0
2018-08-17 12:30:00,33.87,33.94,33.86,33.89,20910.0,33.249,33.3178,33.2392,33.2687,20910.0
2018-08-17 13:00:00,33.89,33.91,33.84,33.86,51527.0,33.2687,33.2883,33.2196,33.2392,51527.0
2018-08-17 13:30:00,33.85,33.89,33.83,33.85,46452.0,33.2294,33.2687,33.2098,33.2294,46452.0
2018-08-17 14:00:00,33.85,33.98,33.84,33.94,120162.0,33.2294,33.357,33.2196,33.3178,120162.0
2018-08-17 14:30:00,33.94,34.06,33.93,34.05,54626.0,33.3178,33.4356,33.3079,33.4257,54626.0
2018-08-17 15:00:00,34.04,34.06,33.99,34.04,80889.0,33.4159,33.4356,33.3668,33.4159,80889.0
2018-08-17 15:30:00,34.03,34.22,34.02,34.14,448778.0,33.4061,33.5926,33.3963,33.5141,448778.0
2018-08-20 09:30:00,34.0,34.44,33.98,34.36,54528.0,33.3767,33.8086,33.357,33.7301,54528.0
2018-08-20 10:00:00,34.36,34.4,34.13,34.17,32911.0,33.7301,33.7693,33.5043,33.5435,32911.0
2018-08-20 10:30:00,34.15,34.18,34.0,34.04,27179.0,33.5239,33.5534,33.3767,33.4159,27179.0
2018-08-20 11:00:00,34.05,34.08,33.99,34.04,31183.0,33.4257,33.4552,33.3668,33.4159,31183.0
2018-08-20 11:30:00,34.04,34.12,34.0,34.09,35623.0,33.4159,33.4945,33.3767,33.465,35623.0
2018-08-20 12:00:00,34.1,34.17,34.09,34.11,41864.0,33.4748,33.5435,33.465,33.4846,41864.0
2018-08-20 12:30:00,34.11,34.15,34.1,34.11,53173.0,33.4846,33.5239,33.4748,33.4846,53173.0
2018-08-20 13:00:00,34.12,34.14,34.09,34.13,22596.0,33.4945,33.5141,33.465,33.5043,22596.0
2018-08-20 13:30:00,34.13,34.14,34.1,34.13,38859.0,33.5043,33.5141,33.4748,33.5043,38859.0
2018-08-20 14:00:00,34.13,34.15,34.11,34.11,98095.0,33.5043,33.5239,33.4846,33.4846,98095.0
2018-08-20 14:30:00,34.11,34.13,34.08,34.08,32317.0,33.4846,33.5043,33.4552,33.4552,32317.0
2018-08-20 15:00:00,34.09,34.11,34.08,34.09,42187.0,33.465,33.4846,33.4552,33.465,42187.0
2018-08-20 15:30:00,34.08,34.13,34.08,34.12,202504.0,33.4552,33.5043,33.4552,33.4945,202504.0
2018-08-21 09:30:00,34.2,34.58,34.2,34.58,66443.0,33.573,33.946,33.573,33.946,66443.0
2018-08-21 10:00:00,34.6,34.6,34.41,34.43,35891.0,33.9657,33.9657,33.7791,33.7988,35891.0
2018-08-21 10:30:00,34.42,34.49,34.4,34.42,149995.0,33.789,33.8577,33.7693,33.789,149995.0
2018-08-21 11:00:00,34.43,34.44,34.3,34.31,43529.0,33.7988,33.8086,33.6712,33.681,43529.0
2018-08-21 11:30:00,34.31,34.45,34.31,34.45,33564.0,33.681,33.8184,33.681,33.8184,33564.0
2018-08-21 12:00:00,34.44,34.47,34.4,34.46,53916.0,33.8086,33.838,33.7693,33.8282,53916.0
2018-08-21 12:30:00,34.46,34.57,34.46,34.52,33538.0,33.8282,33.9362,33.8282,33.8871,33538.0
2018-08-21 13:00:00,34.52,34.57,34.52,34.57,50321.0,33.8871,33.9362,33.8871,33.9362,50321.0
2018-08-21 13:30:00,34.57,34.59,34.51,34.54,39737.0,33.9362,33.9558,33.8773,33.9068,39737.0
2018-08-21 14:00:00,34.54,34.55,34.44,34.48,80106.0,33.9068,33.9166,33.8086,33.8479,80106.0
2018-08-21 14:30:00,34.47,34.56,34.47,34.54,100110.0,33.838,33.9264,33.838,33.9068,100110.0
2018-08-21 15:00:00,34.54,34.56,34.49,34.49,53656.0,33.9068,33.9264,33.8577,33.8577,53656.0
2018-08-21 15:30:00,34.5,34.5,34.42,34.45,234097.0,33.8675,33.8675,33.789,33.8184,234097.0
2018-08-22 09:30:00,34.48,34.48,34.15,34.29,29311.0,33.8479,33.8479,33.5239,33.6613,29311.0
2018-08-22 10:00:00,34.29,34.35,34.24,34.31,26035.0,33.6613,33.7202,33.6123,33.681,26035.0
2018-08-22 10:30:00,34.3,34.44,34.28,34.4,25136.0,33.6712,33.8086,33.6515,33.7693,25136.0
2018-08-22 11:00:00,34.39,34.41,34.35,34.37,30747.0,33.7595,33.7791,33.7202,33.7399,30747.0
2018-08-22 11:30:00,34.37,34.42,34.32,34.32,33525.0,33.7399,33.789,33.6908,33.6908,33525.0
2018-08-22 12:00:00,34.32,34.34,34.22,34.22,32593.0,33.6908,33.7104,33.5926,33.5926,32593.0
2018-08-22 12:30:00,34.23,34.23,34.18,34.18,22110.0,33.6024,33.6024,33.5534,33.5534,22110.0
2018-08-22 13:00:00,34.18,34.18,34.12,34.17,19803.0,33.5534,33.5534,33.4945,33.5435,19803.0
2018-08-22 13:30:00,34.16,34.18,34.13,34.16,18378.0,33.5337,33.5534,33.5043,33.5337,18378.0
2018-08-22 14:00:00,34.15,34.2,34.12,34.17,25434.0,33.5239,33.573,33.4945,33.5435,25434.0
2018-08-22 14:30:00,34.18,34.19,34.16,34.19,12441.0,33.5534,33.5632,33.5337,33.5632,12441.0
2018-08-22 15:00:00,34.19,34.24,34.19,34.2,37738.0,33.5632,33.6123,33.5632,33.573,37738.0
2018-08-22 15:30:00,34.21,34.22,34.16,34.17,117703.0,33.5828,33.5926,33.5337,33.5435,117703.0
2018-08-23 09:30:00,34.1,34.24,34.05,34.05,29524.0,33.4748,33.6123,33.4257,33.4257,29524.0
2018-08-23 10:00:00,34.07,34.19,33.99,34.19,14341.0,33.4454,33.5632,33.3668,33.5632,14341.0
2018-08-23 10:30:00,34.19,34.19,34.03,34.05,15072.0,33.5632,33.5632,33.4061,33.4257,15072.0
2018-08-23 11:00:00,34.07,34.1,33.97,34.0,13302.0,33.4454,33.4748,33.3472,33.3767,13302.0
2018-08-23 11:30:00,33.99,34.05,33.94,34.03,18154.0,33.3668,33.4257,33.3178,33.4061,18154.0
2018-08-23 12:00:00,34.03,34.14,34.03,34.09,24952.0,33.4061,33.5141,33.4061,33.465,24952.0
2018-08-23 12:30:00,34.09,34.11,34.02,34.04,17215.0,33.465,33.4846,33.3963,33.4159,17215.0
2018-08-23 13:00:00,34.04,34.11,34.02,34.09,53884.0,33.4159,33.4846,33.3963,33.465,53884.0
2018-08-23 13:30:00,34.07,34.09,33.99,34.01,48436.0,33.4454,33.465,33.3668,33.3865,48436.0
2018-08-23 14:00:00,33.99,34.02,33.94,33.98,66828.0,33.3668,33.3963,33.3178,33.357,66828.0
2018-08-23 14:30:00,33.98,34.02,33.98,33.99,34592.0,33.357,33.3963,33.357,33.3668,34592.0
2018-08-23 15:00:00,34.0,34.06,33.99,34.04,51656.0,33.3767,33.4356,33.3668,33.4159,51656.0
2018-08-23 15:30:00,34.04,34.05,33.95,33.99,179819.0,33.4159,33.4257,33.3276,33.3668,179819.0
2018-08-24 09:30:00,34.21,34.21,33.88,33.99,36367.0,33.5828,33.5828,33.2589,33.3668,36367.0
2018-08-24 10:00:00,33.98,34.02,33.89,33.89,16342.0,33.357,33.3963,33.2687,33.2687,16342.0
2018-08-24 10:30:00,33.9,33.99,33.88,33.94,20995.0,33.2785,33.3668,33.2589,33.3178,20995.0
2018-08-24 11:00:00,33.94,33.96,33.8,33.81,12506.0,33.3178,33.3374,33.1803,33.1901,12506.0
2018-08-24 11:30:00,33.81,33.89,33.8,33.86,24159.0,33.1901,33.2687,33.1803,33.2392,24159.0
2018-08-24 12:00:00,33.86,33.86,33.81,33.84,22579.0,33.2392,33.2392,33.1901,33.2196,22579.0
2018-08-24 12:30:00,33.85,33.85,33.79,33.81,40856.0,33.2294,33.2294,33.1705,33.1901,40856.0
2018-08-24 13:00:00,33.81,33.83,33.71,33.71,24949.0,33.1901,33.2098,33.092,33.092,24949.0
2018-08-24 13:30:00,33.72,33.76,33.63,33.75,49943.0,33.1018,33.1411,33.0134,33.1312,49943.0
2018-08-24 14:00:00,33.75,33.75,33.6,33.68,45512.0,33.1312,33.1312,32.984,33.0625,45512.0
2018-08-24 14:30:00,33.68,33.68,33.63,33.64,30411.0,33.0625,33.0625,33.0134,33.0233,30411.0
2018-08-24 15:00:00,33.64,33.69,33.61,33.68,59936.0,33.0233,33.0723,32.9938,33.0625,59936.0
2018-08-24 15:30:00,33.69,33.77,33.68,33.77,159197.0,33.0723,33.1509,33.0625,33.1509,159197.0
2018-08-27 09:30:00,33.83,34.29,33.83,34.22,38055.0,33.2098,33.6613,33.2098,33.5926,38055.0
2018-08-27 10:00:00,34.21,34.29,34.13,34.21,22805.0,33.5828,33.6613,33.5043,33.5828,22805.0
2018-08-27 10:30:00,34.2,34.22,33.94,34.05,32154.0,33.573,33.5926,33.3178,33.4257,32154.0
2018-08-27 11:00:00,34.05,34.06,33.95,34.05,43617.0,33.4257,33.4356,33.3276,33.4257,43617.0
2018-08-27 11:30:00,34.05,34.05,33.97,34.04,39545.0,33.4257,33.4257,33.3472,33.4159,39545.0
2018-08-27 12:00:00,34.05,34.09,34.01,34.04,66091.0,33.4257,33.465,33.3865,33.4159,66091.0
2018-08-27 12:30:00,34.05,34.1,34.05,34.08,12768.0,33.4257,33.4748,33.4257,33.4552,12768.0
2018-08-27 13:00:00,34.08,34.08,33.97,33.97,17526.0,33.4552,33.4552,33.3472,33.3472,17526.0
2018-08-27 13:30:00,33.98,34.08,33.97,34.03,44564.0,33.357,33.4552,33.3472,33.4061,44564.0
2018-08-27 14:00:00,34.02,34.11,34.01,34.11,28497.0,33.3963,33.4846,33.3865,33.4846,28497.0
2018-08-27 14:30:00,34.12,34.14,33.98,34.02,29057.0,33.4945,33.5141,33.357,33.3963,29057.0
2018-08-27 15:00:00,34.01,34.02,33.93,33.98,21673.0,33.3865,33.3963,33.3079,33.357,21673.0
2018-08-27 15:30:00,33.98,34.01,33.95,33.99,89311.0,33.357,33.3865,33.3276,33.3668,89311.0
2018-08-28 09:30:00,34.12,34.24,33.94,34.01,25779.0,33.4945,33.6123,33.3178,33.3865,25779.0
2018-08-28 10:00:00,34.06,34.14,34.02,34.03,26743.0,33.4356,33.5141,33.3963,33.4061,26743.0
2018-08-28 10:30:00,34.03,34.09,34.0,34.03,26557.0,33.4061,33.465,33.3767,33.4061,26557.0
2018-08-28 11:00:00,34.05,34.07,33.99,34.0,22223.0,33.4257,33.4454,33.3668,33.3767,22223.0
2018-08-28 11:30:00,33.99,33.99,33.87,33.87,18850.0,33.3668,33.3668,33.249,33.249,18850.0
2018-08-28 12:00:00,33.87,33.95,33.86,33.89,25832.0,33.249,33.3276,33.2392,33.2687,25832.0
2018-08-28 12:30:00,33.89,33.91,33.87,33.88,17805.0,33.2687,33.2883,33.249,33.2589,17805.0
2018-08-28 13:00:00,33.88,33.96,33.88,33.91,58582.0,33.2589,33.3374,33.2589,33.2883,58582.0
2018-08-28 13:30:00,33.91,34.01,33.91,33.97,52950.0,33.2883,33.3865,33.2883,33.3472,52950.0
2018-08-28 14:00:00,33.98,33.99,33.94,33.98,27907.0,33.357,33.3668,33.3178,33.357,27907.0
2018-08-28 14:30:00,33.98,34.13,33.97,34.12,118703.0,33.357,33.5043,33.3472,33.4945,118703.0
2018-08-28 15:00:00,34.11,34.17,34.08,34.11,77750.0,33.4846,33.5435,33.4552,33.4846,77750.0
2018-08-28 15:30:00,34.11,34.14,34.09,34.13,271194.0,33.4846,33.5141,33.465,33.5043,271194.0
2018-08-29 09:30:00,34.18,34.18,33.92,34.06,61030.0,33.5534,33.5534,33.2981,33.4356,61030.0
2018-08-29 10:00:00,34.06,34.3,34.02,34.3,45493.0,33.4356,33.6712,33.3963,33.6712,45493.0
2018-08-29 10:30:00,34.3,34.4,34.3,34.35,38326.0,33.6712,33.7693,33.6712,33.7202,38326.0
2018-08-29 11:00:00,34.34,34.37,34.3,34.3,22811.0,33.7104,33.7399,33.6712,33.6712,22811.0
2018-08-29 11:30:00,34.31,34.41,34.3,34.41,139838.0,33.681,33.7791,33.6712,33.7791,139838.0
2018-08-29 12:00:00,34.41,34.55,34.39,34.54,79647.0,33.7791,33.9166,33.7595,33.9068,79647.0
2018-08-29 12:30:00,34.54,34.78,34.54,34.63,77231.0,33.9068,34.1424,33.9068,33.9951,77231.0
2018-08-29 13:00:00,34.63,34.68,34.63,34.67,21850.0,33.9951,34.0442,33.9951,34.0344,21850.0
2018-08-29 13:30:00,34.66,34.69,34.53,34.56,52752.0,34.0246,34.054,33.8969,33.9264,52752.0
2018-08-29 14:00:00,34.56,34.66,34.55,34.64,67324.0,33.9264,34.0246,33.9166,34.0049,67324.0
2018-08-29 14:30:00,34.64,34.75,34.63,34.74,63610.0,34.0049,34.1129,33.9951,34.1031,63610.0
2018-08-29 15:00:00,34.74,34.77,34.67,34.77,53584.0,34.1031,34.1325,34.0344,34.1325,53584.0
2018-08-29 15:30:00,34.77,34.85,34.67,34.69,336164.0,34.1325,34.2111,34.0344,34.054,336164.0
2018-08-30 09:30:00,34.64,34.76,34.43,34.48,90043.0,34.0049,34.1227,33.7988,33.8479,90043.0
2018-08-30 10:00:00,34.49,34.53,34.42,34.45,21152.0,33.8577,33.8969,33.789,33.8184,21152.0
2018-08-30 10:30:00,34.45,34.52,34.4,34.46,40366.0,33.8184,33.8871,33.7693,33.8282,40366.0
2018-08-30 11:00:00,34.47,34.49,34.29,34.29,67929.0,33.838,33.8577,33.6613,33.6613,67929.0
2018-08-30 11:30:00,34.3,34.35,34.25,34.3,59488.0,33.6712,33.7202,33.6221,33.6712,59488.0
2018-08-30 12:00:00,34.29,34.3,34.19,34.26,38833.0,33.6613,33.6712,33.5632,33.6319,38833.0
2018-08-30 12:30:00,34.26,34.31,34.23,34.29,90222.0,33.6319,33.681,33.6024,33.6613,90222.0
2018-08-30 13:00:00,34.29,34.36,34.29,34.31,28371.0,33.6613,33.7301,33.6613,33.681,28371.0
2018-08-30 13:30:00,34.3,34.35,34.29,34.32,20497.0,33.6712,33.7202,33.6613,33.6908,20497.0
2018-08-30 14:00:00,34.32,34.39,34.18,34.25,40864.0,33.6908,33.7595,33.5534,33.6221,40864.0
2018-08-30 14:30:00,34.24,34.28,34.18,34.2,26597.0,33.6123,33.6515,33.5534,33.573,26597.0
2018-08-30 15:00:00,34.19,34.28,34.12,34.27,86533.0,33.5632,33.6515,33.4945,33.6417,86533.0
2018-08-30 15:30:00,34.27,34.46,34.27,34.46,293247.0,33.6417,33.8282,33.6417,33.8282,293247.0
2018-08-31 09:30:00,34.2,34.34,34.18,34.26,242487.0,33.573,33.7104,33.5534,33.6319,242487.0
2018-08-31 10:00:00,34.19,34.51,34.19,34.47,82015.0,33.5632,33.8773,33.5632,33.838,82015.0
2018-08-31 10:30:00,34.47,34.52,34.4,34.51,42784.0,33.838,33.8871,33.7693,33.8773,42784.0
2018-08-31 11:00:00,34.51,34.59,34.48,34.54,56003.0,33.8773,33.9558,33.8479,33.9068,56003.0
2018-08-31 11:30:00,34.54,34.61,34.46,34.47,38394.0,33.9068,33.9755,33.8282,33.838,38394.0
2018-08-31 12:00:00,34.47,34.48,34.4,34.42,24749.0,33.838,33.8479,33.7693,33.789,24749.0
2018-08-31 12:30:00,34.42,34.52,34.39,34.46,28679.0,33.789,33.8871,33.7595,33.8282,28679.0
2018-08-31 13:00:00,34.47,34.53,34.43,34.51,29966.0,33.838,33.8969,33.7988,33.8773,29966.0
2018-08-31 13:30:00,34.51,34.55,34.49,34.51,20355.0,33.8773,33.9166,33.8577,33.8773,20355.0
2018-08-31 14:00:00,34.51,34.52,34.42,34.49,45595.0,33.8773,33.8871,33.789,33.8577,45595.0
2018-08-31 14:30:00,34.5,34.54,34.46,34.5,65510.0,33.8675,33.9068,33.8282,33.8675,65510.0
2018-08-31 15:00:00,34.51,34.57,34.5,34.53,72819.0,33.8773,33.9362,33.8675,33.8969,72819.0
2018-08-31 15:30:00,34.53,34.61,34.53,34.58,321523.0,33.8969,33.9755,33.8969,33.946,321523.0
2018-09-04 09:30:00,34.75,34.79,34.28,34.45,74073.0,34.1129,34.1522,33.6515,33.8184,74073.0
2018-09-04 10:00:00,34.48,34.65,34.47,34.59,34448.0,33.8479,34.0147,33.838,33.9558,34448.0
2018-09-04 10:30:00,34.6,34.6,34.41,34.41,76129.0,33.9657,33.9657,33.7791,33.7791,76129.0
2018-09-04 11:00:00,34.4,34.45,34.26,34.28,85055.0,33.7693,33.8184,33.6319,33.6515,85055.0
2018-09-04 11:30:00,34.27,34.36,34.27,34.31,36314.0,33.6417,33.7301,33.6417,33.681,36314.0
2018-09-04 12:00:00,34.31,34.34,34.14,34.2,65053.0,33.681,33.7104,33.5141,33.573,65053.0
2018-09-04 12:30:00,34.2,34.2,34.1,34.18,26330.0,33.573,33.573,33.4748,33.5534,26330.0
2018-09-04 13:00:00,34.18,34.19,34.06,34.09,39309.0,33.5534,33.5632,33.4356,33.465,39309.0
2018-09-04 13:30:00,34.09,34.11,34.04,34.1,40488.0,33.465,33.4846,33.4159,33.4748,40488.0
2018-09-04 14:00:00,34.11,34.16,34.1,34.14,35486.0,33.4846,33.5337,33.4748,33.5141,35486.0
2018-09-04 14:30:00,34.13,34.22,34.11,34.21,38565.0,33.5043,33.5926,33.4846,33.5828,38565.0
2018-09-04 15:00:00,34.21,34.21,34.13,34.14,67307.0,33.5828,33.5828,33.5043,33.5141,67307.0
2018-09-04 15:30:00,34.14,34.15,33.91,33.96,358125.0,33.5141,33.5239,33.2883,33.3374,358125.0
2018-09-05 09:30:00,33.7,34.09,33.64,34.05,65860.0,33.0822,33.465,33.0233,33.4257,65860.0
2018-09-05 10:00:00,34.03,34.06,33.83,33.92,56751.0,33.4061,33.4356,33.2098,33.2981,56751.0
2018-09-05 10:30:00,33.94,34.16,33.89,34.14,34893.0,33.3178,33.5337,33.2687,33.5141,34893.0
2018-09-05 11:00:00,34.14,34.21,33.97,33.99,107990.0,33.5141,33.5828,33.3472,33.3668,107990.0
2018-09-05 11:30:00,34.0,34.19,33.98,34.16,56312.0,33.3767,33.5632,33.357,33.5337,56312.0
2018-09-05 12:00:00,34.15,34.22,34.13,34.17,24461.0,33.5239,33.5926,33.5043,33.5435,24461.0
2018-09-05 12:30:00,34.18,34.22,34.12,34.12,24541.0,33.5534,33.5926,33.4945,33.4945,24541.0
2018-09-05 13:00:00,34.12,34.14,34.0,34.14,53169.0,33.4945,33.5141,33.3767,33.5141,53169.0
2018-09-05 13:30:00,34.13,34.17,34.1,34.11,29817.0,33.5043,33.5435,33.4748,33.4846,29817.0
2018-09-05 14:00:00,34.11,34.12,33.98,34.06,98167.0,33.4846,33.4945,33.357,33.4356,98167.0
2018-09-05 14:30:00,34.07,34.12,34.0,34.08,51388.0,33.4454,33.4945,33.3767,33.4552,51388.0
2018-09-05 15:00:00,34.08,34.16,34.05,34.14,46495.0,33.4552,33.5337,33.4257,33.5141,46495.0
2018-09-05 15:30:00,34.14,34.17,34.04,34.15,233700.0,33.5141,33.5435,33.4159,33.5239,233700.0
2018-09-06 09:30:00,34.25,34.53,34.22,34.44,32565.0,33.6221,33.8969,33.5926,33.8086,32565.0
2018-09-06 10:00:00,34.42,34.48,34.35,34.48,43995.0,33.789,33.8479,33.7202,33.8479,43995.0
2018-09-06 10:30:00,34.47,34.5,34.31,34.35,37176.0,33.838,33.8675,33.681,33.7202,37176.0
2018-09-06 11:00:00,34.35,34.36,34.16,34.26,25361.0,33.7202,33.7301,33.5337,33.6319,25361.0
2018-09-06 11:30:00,34.26,34.3,34.23,34.26,31964.0,33.6319,33.6712,33.6024,33.6319,31964.0
2018-09-06 12:00:00,34.26,34.28,34.17,34.2,26858.0,33.6319,33.6515,33.5435,33.573,26858.0
2018-09-06 12:30:00,34.21,34.28,34.18,34.22,17781.0,33.5828,33.6515,33.5534,33.5926,17781.0
2018-09-06 13:00:00,34.21,34.29,34.19,34.25,18698.0,33.5828,33.6613,33.5632,33.6221,18698.0
2018-09-06 13:30:00,34.25,34.33,34.25,34.28,22817.0,33.6221,33.7006,33.6221,33.6515,22817.0
2018-09-06 14:00:00,34.28,34.34,34.28,34.33,30108.0,33.6515,33.7104,33.6515,33.7006,30108.0
2018-09-06 14:30:00,34.34,34.39,34.31,34.31,42624.0,33.7104,33.7595,33.681,33.681,42624.0
2018-09-06 15:00:00,34.31,34.4,34.31,34.33,28507.0,33.681,33.7693,33.681,33.7006,28507.0
2018-09-06 15:30:00,34.33,34.34,34.24,34.25,108101.0,33.7006,33.7104,33.6123,33.6221,108101.0
2018-09-07 09:30:00,34.15,34.19,33.89,34.03,53619.0,33.5239,33.5632,33.2687,33.4061,53619.0
2018-09-07 10:00:00,34.04,34.1,33.99,34.06,43792.0,33.4159,33.4748,33.3668,33.4356,43792.0
2018-09-07 10:30:00,34.05,34.08,33.91,33.98,42602.0,33.4257,33.4552,33.2883,33.357,42602.0
2018-09-07 11:00:00,33.98,34.0,33.92,33.95,23314.0,33.357,33.3767,33.2981,33.3276,23314.0
2018-09-07 11:30:00,33.96,33.96,33.78,33.78,40786.0,33.3374,33.3374,33.1607,33.1607,40786.0
2018-09-07 12:00:00,33.79,33.82,33.64,33.64,68236.0,33.1705,33.2,33.0233,33.0233,68236.0
2018-09-07 12:30:00,33.65,33.7,33.58,33.68,37944.0,33.0331,33.0822,32.9644,33.0625,37944.0
2018-09-07 13:00:00,33.68,33.7,33.62,33.69,43521.0,33.0625,33.0822,33.0036,33.0723,43521.0
2018-09-07 13:30:00,33.69,33.7,33.62,33.64,52670.0,33.0723,33.0822,33.0036,33.0233,52670.0
2018-09-07 14:00:00,33.64,33.7,33.57,33.65,114099.0,33.0233,33.0822,32.9545,33.0331,114099.0
2018-09-07 14:30:00,33.65,33.87,33.62,33.85,77278.0,33.0331,33.249,33.0036,33.2294,77278.0
2018-09-07 15:00:00,33.85,33.93,33.82,33.93,71684.0,33.2294,33.3079,33.2,33.3079,71684.0
2018-09-07 15:30:00,33.93,33.95,33.88,33.92,183940.0,33.3079,33.3276,33.2589,33.2981,183940.0
2018-09-10 09:30:00,34.13,34.2,33.92,34.16,58790.0,33.5043,33.573,33.2981,33.5337,58790.0
2018-09-10 10:00:00,34.14,34.2,34.07,34.13,75604.0,33.5141,33.573,33.4454,33.5043,75604.0
2018-09-10 10:30:00,34.13,34.37,34.13,34.3,89603.0,33.5043,33.7399,33.5043,33.6712,89603.0
2018-09-10 11:00:00,34.29,34.34,34.22,34.22,29338.0,33.6613,33.7104,33.5926,33.5926,29338.0
2018-09-10 11:30:00,34.23,34.28,34.19,34.27,29792.0,33.6024,33.6515,33.5632,33.6417,29792.0
2018-09-10 12:00:00,34.27,34.4,34.27,34.36,63148.0,33.6417,33.7693,33.6417,33.7301,63148.0
2018-09-10 12:30:00,34.37,34.47,34.37,34.44,24892.0,33.7399,33.838,33.7399,33.8086,24892.0
2018-09-10 13:00:00,34.44,34.55,34.43,34.52,159669.0,33.8086,33.9166,33.7988,33.8871,159669.0
2018-09-10 13:30:00,34.53,34.55,34.47,34.51,55156.0,33.8969,33.9166,33.838,33.8773,55156.0
2018-09-10 14:00:00,34.52,34.56,34.49,34.55,27245.0,33.8871,33.9264,33.8577,33.9166,27245.0
2018-09-10 14:30:00,34.55,34.59,34.5,34.59,49550.0,33.9166,33.9558,33.8675,33.9558,49550.0
2018-09-10 15:00:00,34.59,34.61,34.43,34.43,120332.0,33.9558,33.9755,33.7988,33.7988,120332.0
2018-09-10 15:30:00,34.43,34.47,34.39,34.41,124782.0,33.7988,33.838,33.7595,33.7791,124782.0
2018-09-11 09:30:00,34.42,34.76,34.41,34.6,125466.0,33.789,34.1227,33.7791,33.9657,125466.0
2018-09-11 10:00:00,34.6,34.67,34.59,34.61,33930.0,33.9657,34.0344,33.9558,33.9755,33930.0
2018-09-11 10:30:00,34.6,34.62,34.51,34.61,65371.0,33.9657,33.9853,33.8773,33.9755,65371.0
2018-09-11 11:00:00,34.61,34.67,34.57,34.67,18745.0,33.9755,34.0344,33.9362,34.0344,18745.0
2018-09-11 11:30:00,34.68,34.72,34.66,34.71,21550.0,34.0442,34.0835,34.0246,34.0736,21550.0
2018-09-11 12:00:00,34.71,34.71,34.63,34.68,53443.0,34.0736,34.0736,33.9951,34.0442,53443.0
2018-09-11 12:30:00,34.68,34.75,34.68,34.73,15980.0,34.0442,34.1129,34.0442,34.0933,15980.0
2018-09-11 13:00:00,34.74,34.74,34.63,34.66,23062.0,34.1031,34.1031,33.9951,34.0246,23062.0
2018-09-11 13:30:00,34.65,34.67,34.59,34.62,46040.0,34.0147,34.0344,33.9558,33.9853,46040.0
2018-09-11 14:00:00,34.62,34.64,34.57,34.61,44001.0,33.9853,34.0049,33.9362,33.9755,44001.0
2018-09-11 14:30:00,34.6,34.62,34.57,34.61,76245.0,33.9657,33.9853,33.9362,33.9755,76245.0
2018-09-11 15:00:00,34.6,34.61,34.59,34.59,45269.0,33.9657,33.9755,33.9558,33.9558,45269.0
2018-09-11 15:30:00,34.59,34.64,34.58,34.62,127522.0,33.9558,34.0049,33.946,33.9853,127522.0
2018-09-12 09:30:00,34.62,34.98,34.57,34.95,55243.0,33.9853,34.3387,33.9362,34.3092,55243.0
2018-09-12 10:00:00,34.96,34.98,34.81,34.82,53173.0,34.3191,34.3387,34.1718,34.1816,53173.0
2018-09-12 10:30:00,34.82,35.06,34.77,35.0,54217.0,34.1816,34.4172,34.1325,34.3583,54217.0
2018-09-12 11:00:00,34.99,35.09,34.92,35.08,31458.0,34.3485,34.4467,34.2798,34.4369,31458.0
2018-09-12 11:30:00,35.1,35.12,34.93,35.06,29102.0,34.4565,34.4761,34.2896,34.4172,29102.0
2018-09-12 12:00:00,35.05,35.13,35.03,35.12,42731.0,34.4074,34.4859,34.3878,34.4761,42731.0
2018-09-12 12:30:00,35.13,35.3,35.12,35.25,54225.0,34.4859,34.6528,34.4761,34.6037,54225.0
2018-09-12 13:00:00,35.23,35.43,35.22,35.35,75763.0,34.5841,34.7804,34.5743,34.7019,75763.0
2018-09-12 13:30:00,35.34,35.34,35.24,35.29,58827.0,34.6921,34.6921,34.5939,34.643,58827.0
2018-09-12 14:00:00,35.29,35.3,35.22,35.25,29969.0,34.643,34.6528,34.5743,34.6037,29969.0
2018-09-12 14:30:00,35.25,35.3,35.23,35.25,47737.0,34.6037,34.6528,34.5841,34.6037,47737.0
2018-09-12 15:00:00,35.24,35.3,35.23,35.3,60354.0,34.5939,34.6528,34.5841,34.6528,60354.0
2018-09-12 15:30:00,35.3,35.3,35.13,35.14,181939.0,34.6528,34.6528,34.4859,34.4958,181939.0
2018-09-13 09:30:00,35.32,35.38,34.94,35.08,63290.0,34.6725,34.7314,34.2994,34.4369,63290.0
2018-09-13 10:00:00,35.08,35.17,34.89,34.89,70245.0,34.4369,34.5252,34.2503,34.2503,70245.0
2018-09-13 10:30:00,34.88,34.93,34.8,34.82,44987.0,34.2405,34.2896,34.162,34.1816,44987.0
2018-09-13 11:00:00,34.82,34.87,34.64,34.67,105696.0,34.1816,34.2307,34.0049,34.0344,105696.0
2018-09-13 11:30:00,34.67,34.81,34.67,34.78,41849.0,34.0344,34.1718,34.0344,34.1424,41849.0
2018-09-13 12:00:00,34.77,34.79,34.71,34.77,28674.0,34.1325,34.1522,34.0736,34.1325,28674.0
2018-09-13 12:30:00,34.76,34.76,34.65,34.66,23253.0,34.1227,34.1227,34.0147,34.0246,23253.0
2018-09-13 13:00:00,34.66,34.71,34.55,34.58,73333.0,34.0246,34.0736,33.9166,33.946,73333.0
2018-09-13 13:30:00,34.58,34.63,34.55,34.55,21839.0,33.946,33.9951,33.9166,33.9166,21839.0
2018-09-13 14:00:00,34.54,34.6,34.5,34.53,40603.0,33.9068,33.9657,33.8675,33.8969,40603.0
2018-09-13 14:30:00,34.54,34.56,34.43,34.44,30797.0,33.9068,33.9264,33.7988,33.8086,30797.0
2018-09-13 15:00:00,34.45,34.53,34.39,34.49,64236.0,33.8184,33.8969,33.7595,33.8577,64236.0
2018-09-13 15:30:00,34.48,34.52,34.41,34.49,220368.0,33.8479,33.8871,33.7791,33.8577,220368.0
2018-09-14 09:30:00,34.45,34.83,34.45,34.67,48540.0,33.8184,34.1914,33.8184,34.0344,48540.0
2018-09-14 10:00:00,34.68,34.8,34.64,34.74,38965.0,34.0442,34.162,34.0049,34.1031,38965.0
2018-09-14 10:30:00,34.75,34.8,34.51,34.51,32791.0,34.1129,34.162,33.8773,33.8773,32791.0
2018-09-14 11:00:00,34.51,34.66,34.51,34.65,35194.0,33.8773,34.0246,33.8773,34.0147,35194.0
2018-09-14 11:30:00,34.66,34.8,34.6,34.74,38766.0,34.0246,34.162,33.9657,34.1031,38766.0
2018-09-14 12:00:00,34.74,34.74,34.56,34.58,25934.0,34.1031,34.1031,33.9264,33.946,25934.0
2018-09-14 12:30:00,34.58,34.58,34.46,34.47,59603.0,33.946,33.946,33.8282,33.838,59603.0
2018-09-14 13:00:00,34.46,34.47,34.41,34.45,15601.0,33.8282,33.838,33.7791,33.8184,15601.0
2018-09-14 13:30:00,34.45,34.46,34.43,34.44,17343.0,33.8184,33.8282,33.7988,33.8086,17343.0
2018-09-14 14:00:00,34.44,34.52,34.41,34.5,27044.0,33.8086,33.8871,33.7791,33.8675,27044.0
2018-09-14 14:30:00,34.51,34.6,34.51,34.55,33047.0,33.8773,33.9657,33.8773,33.9166,33047.0
2018-09-14 15:00:00,34.54,34.62,34.54,34.57,38228.0,33.9068,33.9853,33.9068,33.9362,38228.0
2018-09-14 15:30:00,34.56,34.57,34.51,34.56,127870.0,33.9264,33.9362,33.8773,33.9264,127870.0
2018-09-17 09:30:00,34.61,34.81,34.57,34.64,23565.0,33.9755,34.1718,33.9362,34.0049,23565.0
2018-09-17 10:00:00,34.62,34.64,34.45,34.49,38360.0,33.9853,34.0049,33.8184,33.8577,38360.0
2018-09-17 10:30:00,34.49,34.63,34.45,34.62,54386.0,33.8577,33.9951,33.8184,33.9853,54386.0
2018-09-17 11:00:00,34.62,34.73,34.61,34.72,27549.0,33.9853,34.0933,33.9755,34.0835,27549.0
2018-09-17 11:30:00,34.72,34.76,34.7,34.73,28691.0,34.0835,34.1227,34.0638,34.0933,28691.0
2018-09-17 12:00:00,34.74,34.74,34.66,34.7,38513.0,34.1031,34.1031,34.0246,34.0638,38513.0
2018-09-17 12:30:00,34.7,34.78,34.66,34.72,48680.0,34.0638,34.1424,34.0246,34.0835,48680.0
2018-09-17 13:00:00,34.71,34.72,34.67,34.7,21058.0,34.0736,34.0835,34.0344,34.0638,21058.0
2018-09-17 13:30:00,34.7,34.73,34.59,34.73,98121.0,34.0638,34.0933,33.9558,34.0933,98121.0
2018-09-17 14:00:00,34.73,34.95,34.72,34.89,158151.0,34.0933,34.3092,34.0835,34.2503,158151.0
2018-09-17 14:30:00,34.88,34.88,34.59,34.66,158516.0,34.2405,34.2405,33.9558,34.0246,158516.0
2018-09-17 15:00:00,34.68,34.77,34.68,34.72,84115.0,34.0442,34.1325,34.0442,34.0835,84115.0
2018-09-17 15:30:00,34.72,34.82,34.71,34.81,230552.0,34.0835,34.1816,34.0736,34.1718,230552.0
2018-09-18 09:30:00,34.82,35.03,34.71,34.71,39020.0,34.1816,34.3878,34.0736,34.0736,39020.0
2018-09-18 10:00:00,34.7,34.72,34.57,34.59,155498.0,34.0638,34.0835,33.9362,33.9558,155498.0
2018-09-18 10:30:00,34.58,34.62,34.38,34.4,53938.0,33.946,33.9853,33.7497,33.7693,53938.0
2018-09-18 11:00:00,34.4,34.43,34.22,34.28,92743.0,33.7693,33.7988,33.5926,33.6515,92743.0
2018-09-18 11:30:00,34.28,34.37,34.23,34.34,65965.0,33.6515,33.7399,33.6024,33.7104,65965.0
2018-09-18 12:00:00,34.34,34.38,34.26,34.27,39219.0,33.7104,33.7497,33.6319,33.6417,39219.0
2018-09-18 12:30:00,34.28,34.36,34.28,34.33,16749.0,33.6515,33.7301,33.6515,33.7006,16749.0
2018-09-18 13:00:00,34.33,34.41,34.33,34.35,17497.0,33.7006,33.7791,33.7006,33.7202,17497.0
2018-09-18 13:30:00,34.36,34.42,34.36,34.39,14395.0,33.7301,33.789,33.7301,33.7595,14395.0
2018-09-18 14:00:00,34.38,34.46,34.38,34.41,50790.0,33.7497,33.8282,33.7497,33.7791,50790.0
2018-09-18 14:30:00,34.41,34.44,34.39,34.4,43115.0,33.7791,33.8086,33.7595,33.7693,43115.0
2018-09-18 15:00:00,34.39,34.42,34.35,34.36,55172.0,33.7595,33.789,33.7202,33.7301,55172.0
2018-09-18 15:30:00,34.36,34.41,34.23,34.26,239952.0,33.7301,33.7791,33.6024,33.6319,239952.0
2018-09-19 09:30:00,34.28,34.45,34.28,34.37,55506.0,33.6515,33.8184,33.6515,33.7399,55506.0
2018-09-19 10:00:00,34.37,34.39,34.26,34.28,46446.0,33.7399,33.7595,33.6319,33.6515,46446.0
2018-09-19 10:30:00,34.3,34.37,34.22,34.37,48327.0,33.6712,33.7399,33.5926,33.7399,48327.0
2018-09-19 11:00:00,34.38,34.4,34.27,34.29,50206.0,33.7497,33.7693,33.6417,33.6613,50206.0
2018-09-19 11:30:00,34.29,34.38,34.28,34.37,54239.0,33.6613,33.7497,33.6515,33.7399,54239.0
2018-09-19 12:00:00,34.37,34.37,34.18,34.22,221025.0,33.7399,33.7399,33.5534,33.5926,221025.0
2018-09-19 12:30:00,34.22,34.3,34.2,34.3,96551.0,33.5926,33.6712,33.573,33.6712,96551.0
2018-09-19 13:00:00,34.3,34.37,34.28,34.28,44493.0,33.6712,33.7399,33.6515,33.6515,44493.0
2018-09-19 13:30:00,34.28,34.32,34.26,34.31,29955.0,33.6515,33.6908,33.6319,33.681,29955.0
2018-09-19 14:00:00,34.3,34.43,34.3,34.41,29228.0,33.6712,33.7988,33.6712,33.7791,29228.0
2018-09-19 14:30:00,34.41,34.41,34.36,34.38,25272.0,33.7791,33.7791,33.7301,33.7497,25272.0
2018-09-19 15:00:00,34.38,34.41,34.37,34.38,57765.0,33.7497,33.7791,33.7399,33.7497,57765.0
2018-09-19 15:30:00,34.38,34.5,34.37,34.5,149832.0,33.7497,33.8675,33.7399,33.8675,149832.0
2018-09-20 09:30:00,34.69,34.96,34.69,34.7,45070.0,34.054,34.3191,34.054,34.0638,45070.0
2018-09-20 10:00:00,34.69,34.72,34.56,34.67,42831.0,34.054,34.0835,33.9264,34.0344,42831.0
2018-09-20 10:30:00,34.69,34.78,34.65,34.72,37311.0,34.054,34.1424,34.0147,34.0835,37311.0
2018-09-20 11:00:00,34.74,34.79,34.65,34.72,36592.0,34.1031,34.1522,34.0147,34.0835,36592.0
2018-09-20 11:30:00,34.72,34.74,34.58,34.74,37360.0,34.0835,34.1031,33.946,34.1031,37360.0
2018-09-20 12:00:00,34.74,34.77,34.71,34.72,65333.0,34.1031,34.1325,34.0736,34.0835,65333.0
2018-09-20 12:30:00,34.72,34.91,34.71,34.88,69554.0,34.0835,34.27,34.0736,34.2405,69554.0
2018-09-20 13:00:00,34.88,34.94,34.83,34.85,37364.0,34.2405,34.2994,34.1914,34.2111,37364.0
2018-09-20 13:30:00,34.84,34.91,34.84,34.86,42877.0,34.2013,34.27,34.2013,34.2209,42877.0
2018-09-20 14:00:00,34.86,34.93,34.85,34.86,53921.0,34.2209,34.2896,34.2111,34.2209,53921.0
2018-09-20 14:30:00,34.86,34.89,34.81,34.83,61777.0,34.2209,34.2503,34.1718,34.1914,61777.0
2018-09-20 15:00:00,34.83,34.85,34.74,34.82,68865.0,34.1914,34.2111,34.1031,34.1816,68865.0
2018-09-20 15:30:00,34.81,34.81,34.64,34.68,306571.0,34.1718,34.1718,34.0049,34.0442,306571.0
2018-09-21 09:30:00,34.8,34.91,34.6,34.65,259140.0,34.162,34.27,33.9657,34.0147,259140.0
2018-09-21 10:00:00,34.63,34.67,34.45,34.45,41458.0,33.9951,34.0344,33.8184,33.8184,41458.0
2018-09-21 10:30:00,34.46,34.49,34.29,34.39,123142.0,33.8282,33.8577,33.6613,33.7595,123142.0
2018-09-21 11:00:00,34.4,34.52,34.36,34.51,34372.0,33.7693,33.8871,33.7301,33.8773,34372.0
2018-09-21 11:30:00,34.51,34.52,34.43,34.48,40555.0,33.8773,33.8871,33.7988,33.8479,40555.0
2018-09-21 12:00:00,34.48,34.49,34.39,34.42,36874.0,33.8479,33.8577,33.7595,33.789,36874.0
2018-09-21 12:30:00,34.41,34.42,34.36,34.41,34347.0,33.7791,33.789,33.7301,33.7791,34347.0
2018-09-21 13:00:00,34.41,34.46,34.37,34.43,66420.0,33.7791,33.8282,33.7399,33.7988,66420.0
2018-09-21 13:30:00,34.43,34.44,34.32,34.33,42293.0,33.7988,33.8086,33.6908,33.7006,42293.0
2018-09-21 14:00:00,34.33,34.41,34.32,34.32,70564.0,33.7006,33.7791,33.6908,33.6908,70564.0
2018-09-21 14:30:00,34.32,34.38,34.32,34.32,46558.0,33.6908,33.7497,33.6908,33.6908,46558.0
2018-09-21 15:00:00,34.33,34.51,34.32,34.5,67952.0,33.7006,33.8773,33.6908,33.8675,67952.0
2018-09-21 15:30:00,34.49,34.54,34.42,34.48,549351.0,33.8577,33.9068,33.789,33.8479,549351.0
2018-09-24 09:30:00,34.38,34.42,34.02,34.12,48885.0,33.7497,33.789,33.3963,33.4945,48885.0
2018-09-24 10:00:00,34.11,34.3,34.04,34.24,131700.0,33.4846,33.6712,33.4159,33.6123,131700.0
2018-09-24 10:30:00,34.24,34.3,34.2,34.26,57739.0,33.6123,33.6712,33.573,33.6319,57739.0
2018-09-24 11:00:00,34.26,34.33,34.2,34.29,47203.0,33.6319,33.7006,33.573,33.6613,47203.0
2018-09-24 11:30:00,34.28,34.3,34.24,34.25,43634.0,33.6515,33.6712,33.6123,33.6221,43634.0
2018-09-24 12:00:00,34.25,34.29,34.23,34.29,41144.0,33.6221,33.6613,33.6024,33.6613,41144.0
2018-09-24 12:30:00,34.28,34.31,34.23,34.27,24214.0,33.6515,33.681,33.6024,33.6417,24214.0
2018-09-24 13:00:00,34.27,34.3,34.25,34.27,23689.0,33.6417,33.6712,33.6221,33.6417,23689.0
2018-09-24 13:30:00,34.27,34.34,34.26,34.32,20207.0,33.6417,33.7104,33.6319,33.6908,20207.0
2018-09-24 14:00:00,34.31,34.37,34.29,34.36,29941.0,33.681,33.7399,33.6613,33.7301,29941.0
2018-09-24 14:30:00,34.34,34.49,34.34,34.47,57338.0,33.7104,33.8577,33.7104,33.838,57338.0
2018-09-24 15:00:00,34.47,34.53,34.4,34.4,83781.0,33.838,33.8969,33.7693,33.7693,83781.0
2018-09-24 15:30:00,34.41,34.48,34.34,34.34,533099.0,33.7791,33.8479,33.7104,33.7104,533099.0
2018-09-25 09:30:00,34.37,34.44,34.18,34.18,78023.0,33.7399,33.8086,33.5534,33.5534,78023.0
2018-09-25 10:00:00,34.17,34.22,33.94,33.95,69231.0,33.5435,33.5926,33.3178,33.3276,69231.0
2018-09-25 10:30:00,33.96,34.01,33.86,33.91,197885.0,33.3374,33.3865,33.2392,33.2883,197885.0
2018-09-25 11:00:00,33.91,34.02,33.9,33.93,127225.0,33.2883,33.3963,33.2785,33.3079,127225.0
2018-09-25 11:30:00,33.93,33.99,33.91,33.95,88494.0,33.3079,33.3668,33.2883,33.3276,88494.0
2018-09-25 12:00:00,33.95,34.08,33.95,34.06,82618.0,33.3276,33.4552,33.3276,33.4356,82618.0
2018-09-25 12:30:00,34.07,34.07,33.87,33.89,71607.0,33.4454,33.4454,33.249,33.2687,71607.0
2018-09-25 13:00:00,33.89,33.92,33.82,33.91,50737.0,33.2687,33.2981,33.2,33.2883,50737.0
2018-09-25 13:30:00,33.91,33.95,33.81,33.81,37453.0,33.2883,33.3276,33.1901,33.1901,37453.0
2018-09-25 14:00:00,33.81,33.82,33.71,33.73,49455.0,33.1901,33.2,33.092,33.1116,49455.0
2018-09-25 14:30:00,33.73,33.73,33.57,33.65,67147.0,33.1116,33.1116,32.9545,33.0331,67147.0
2018-09-25 15:00:00,33.65,33.66,33.52,33.57,115623.0,33.0331,33.0429,32.9055,32.9545,115623.0
2018-09-25 15:30:00,33.57,33.74,33.56,33.7,325360.0,32.9545,33.1214,32.9447,33.0822,325360.0
2018-09-26 09:30:00,33.63,33.67,33.12,33.13,48923.0,33.0134,33.0527,32.5128,32.5226,48923.0
2018-09-26 10:00:00,33.14,33.32,33.12,33.27,92191.0,32.5324,32.7091,32.5128,32.66,92191.0
2018-09-26 10:30:00,33.24,33.39,33.23,33.3,36616.0,32.6306,32.7778,32.6208,32.6895,36616.0
2018-09-26 11:00:00,33.3,33.33,33.25,33.33,26690.0,32.6895,32.7189,32.6404,32.7189,26690.0
2018-09-26 11:30:00,33.33,33.34,33.24,33.34,17561.0,32.7189,32.7288,32.6306,32.7288,17561.0
2018-09-26 12:00:00,33.35,33.35,33.26,33.33,28311.0,32.7386,32.7386,32.6502,32.7189,28311.0
2018-09-26 12:30:00,33.33,33.43,33.33,33.43,27077.0,32.7189,32.8171,32.7189,32.8171,27077.0
2018-09-26 13:00:00,33.42,33.46,33.39,33.43,53640.0,32.8073,32.8466,32.7778,32.8171,53640.0
2018-09-26 13:30:00,33.43,33.48,33.4,33.43,40659.0,32.8171,32.8662,32.7877,32.8171,40659.0
2018-09-26 14:00:00,33.43,33.54,33.41,33.53,30234.0,32.8171,32.9251,32.7975,32.9153,30234.0
2018-09-26 14:30:00,33.53,33.53,33.46,33.53,28274.0,32.9153,32.9153,32.8466,32.9153,28274.0
2018-09-26 15:00:00,33.53,33.53,33.46,33.46,65140.0,32.9153,32.9153,32.8466,32.8466,65140.0
2018-09-26 15:30:00,33.47,33.47,33.14,33.21,362926.0,32.8564,32.8564,32.5324,32.6011,362926.0
2018-09-27 09:30:00,33.2,33.2,32.96,32.97,53234.0,32.5913,32.5913,32.3557,32.3655,53234.0
2018-09-27 10:00:00,32.94,33.13,32.93,33.09,33886.0,32.3361,32.5226,32.3263,32.4833,33886.0
2018-09-27 10:30:00,33.1,33.13,32.97,32.98,59090.0,32.4932,32.5226,32.3655,32.3754,59090.0
2018-09-27 11:00:00,32.99,33.07,32.99,33.06,37874.0,32.3852,32.4637,32.3852,32.4539,37874.0
2018-09-27 11:30:00,33.06,33.11,33.0,33.1,38378.0,32.4539,32.503,32.395,32.4932,38378.0
2018-09-27 12:00:00,33.09,33.12,33.06,33.08,18527.0,32.4833,32.5128,32.4539,32.4735,18527.0
2018-09-27 12:30:00,33.09,33.12,33.05,33.08,22159.0,32.4833,32.5128,32.4441,32.4735,22159.0
2018-09-27 13:00:00,33.09,33.09,33.02,33.02,23861.0,32.4833,32.4833,32.4146,32.4146,23861.0
2018-09-27 13:30:00,33.02,33.07,33.0,33.05,53766.0,32.4146,32.4637,32.395,32.4441,53766.0
2018-09-27 14:00:00,33.05,33.05,32.88,32.94,107788.0,32.4441,32.4441,32.2772,32.3361,107788.0
2018-09-27 14:30:00,32.95,32.95,32.88,32.88,34129.0,32.3459,32.3459,32.2772,32.2772,34129.0
2018-09-27 15:00:00,32.89,32.93,32.85,32.88,45146.0,32.287,32.3263,32.2477,32.2772,45146.0
2018-09-27 15:30:00,32.88,32.92,32.86,32.88,156182.0,32.2772,32.3165,32.2576,32.2772,156182.0
2018-09-28 09:30:00,32.87,32.97,32.71,32.95,36918.0,32.2674,32.3655,32.1103,32.3459,36918.0
2018-09-28 10:00:00,32.94,32.96,32.8,32.91,48946.0,32.3361,32.3557,32.1987,32.3066,48946.0
2018-09-28 10:30:00,32.91,32.99,32.86,32.99,118089.0,32.3066,32.3852,32.2576,32.3852,118089.0
2018-09-28 11:00:00,33.0,33.28,32.98,33.21,89843.0,32.395,32.6699,32.3754,32.6011,89843.0
2018-09-28 11:30:00,33.2,33.27,33.18,33.23,53284.0,32.5913,32.66,32.5717,32.6208,53284.0
2018-09-28 12:00:00,33.23,33.26,33.2,33.22,41119.0,32.6208,32.6502,32.5913,32.611,41119.0
2018-09-28 12:30:00,33.22,33.3,33.18,33.24,32212.0,32.611,32.6895,32.5717,32.6306,32212.0
2018-09-28 13:00:00,33.24,33.25,33.18,33.25,35972.0,32.6306,32.6404,32.5717,32.6404,35972.0
2018-09-28 13:30:00,33.25,33.34,33.24,33.29,50070.0,32.6404,32.7288,32.6306,32.6797,50070.0
2018-09-28 14:00:00,33.3,33.35,33.26,33.34,36502.0,32.6895,32.7386,32.6502,32.7288,36502.0
2018-09-28 14:30:00,33.34,33.46,33.33,33.4,115008.0,32.7288,32.8466,32.7189,32.7877,115008.0
2018-09-28 15:00:00,33.39,33.39,33.3,33.36,69924.0,32.7778,32.7778,32.6895,32.7484,69924.0
2018-09-28 15:30:00,33.35,33.42,33.31,33.37,247573.0,32.7386,32.8073,32.6993,32.7582,247573.0
2018-10-01 09:30:00,33.57,33.72,33.48,33.59,48476.0,32.9545,33.1018,32.8662,32.9742,48476.0
2018-10-01 10:00:00,33.59,33.64,33.49,33.52,38125.0,32.9742,33.0233,32.876,32.9055,38125.0
2018-10-01 10:30:00,33.53,33.55,33.46,33.5,50307.0,32.9153,32.9349,32.8466,32.8858,50307.0
2018-10-01 11:00:00,33.49,33.51,33.41,33.46,61270.0,32.876,32.8956,32.7975,32.8466,61270.0
2018-10-01 11:30:00,33.45,33.47,33.38,33.38,58607.0,32.8367,32.8564,32.768,32.768,58607.0
2018-10-01 12:00:00,33.39,33.39,33.17,33.3,196373.0,32.7778,32.7778,32.5619,32.6895,196373.0
2018-10-01 12:30:00,33.31,33.39,33.31,33.37,38290.0,32.6993,32.7778,32.6993,32.7582,38290.0
2018-10-01 13:00:00,33.36,33.44,33.34,33.4,48593.0,32.7484,32.8269,32.7288,32.7877,48593.0
2018-10-01 13:30:00,33.39,33.44,33.37,33.4,71944.0,32.7778,32.8269,32.7582,32.7877,71944.0
2018-10-01 14:00:00,33.39,33.49,33.39,33.47,46782.0,32.7778,32.876,32.7778,32.8564,46782.0
2018-10-01 14:30:00,33.47,33.47,33.38,33.42,65468.0,32.8564,32.8564,32.768,32.8073,65468.0
2018-10-01 15:00:00,33.43,33.49,33.35,33.39,160164.0,32.8171,32.876,32.7386,32.7778,160164.0
2018-10-01 15:30:00,33.4,33.5,33.34,33.49,309891.0,32.7877,32.8858,32.7288,32.876,309891.0
2018-10-02 09:30:00,33.52,33.84,33.52,33.76,49830.0,32.9055,33.2196,32.9055,33.1411,49830.0
2018-10-02 10:00:00,33.76,33.81,33.67,33.81,66348.0,33.1411,33.1901,33.0527,33.1901,66348.0
2018-10-02 10:30:00,33.82,33.84,33.66,33.69,45318.0,33.2,33.2196,33.0429,33.0723,45318.0
2018-10-02 11:00:00,33.7,33.72,33.62,33.68,36336.0,33.0822,33.1018,33.0036,33.0625,36336.0
2018-10-02 11:30:00,33.69,33.71,33.65,33.67,25994.0,33.0723,33.092,33.0331,33.0527,25994.0
2018-10-02 12:00:00,33.66,33.7,33.52,33.56,29642.0,33.0429,33.0822,32.9055,32.9447,29642.0
2018-10-02 12:30:00,33.57,33.64,33.56,33.62,62961.0,32.9545,33.0233,32.9447,33.0036,62961.0
2018-10-02 13:00:00,33.63,33.65,33.54,33.63,55989.0,33.0134,33.0331,32.9251,33.0134,55989.0
2018-10-02 13:30:00,33.62,33.64,33.59,33.64,20436.0,33.0036,33.0233,32.9742,33.0233,20436.0
2018-10-02 14:00:00,33.64,33.64,33.53,33.59,98624.0,33.0233,33.0233,32.9153,32.9742,98624.0
2018-10-02 14:30:00,33.59,33.6,33.49,33.58,94486.0,32.9742,32.984,32.876,32.9644,94486.0
2018-10-02 15:00:00,33.57,33.57,33.44,33.46,139457.0,32.9545,32.9545,32.8269,32.8466,139457.0
2018-10-02 15:30:00,33.46,33.67,33.46,33.64,290613.0,32.8466,33.0527,32.8466,33.0233,290613.0
2018-10-03 09:30:00,33.77,33.8,33.47,33.51,47913.0,33.1509,33.1803,32.8564,32.8956,47913.0
2018-10-03 10:00:00,33.51,33.75,33.44,33.65,44262.0,32.8956,33.1312,32.8269,33.0331,44262.0
2018-10-03 10:30:00,33.66,33.86,33.62,33.85,32830.0,33.0429,33.2392,33.0036,33.2294,32830.0
2018-10-03 11:00:00,33.86,33.92,33.82,33.87,34510.0,33.2392,33.2981,33.2,33.249,34510.0
2018-10-03 11:30:00,33.87,33.93,33.79,33.92,44524.0,33.249,33.3079,33.1705,33.2981,44524.0
2018-10-03 12:00:00,33.92,33.94,33.83,33.94,67415.0,33.2981,33.3178,33.2098,33.3178,67415.0
2018-10-03 12:30:00,33.94,34.0,33.94,34.0,26750.0,33.3178,33.3767,33.3178,33.3767,26750.0
2018-10-03 13:00:00,33.99,33.99,33.82,33.9,32570.0,33.3668,33.3668,33.2,33.2785,32570.0
2018-10-03 13:30:00,33.91,33.92,33.85,33.91,38531.0,33.2883,33.2981,33.2294,33.2883,38531.0
2018-10-03 14:00:00,33.91,33.97,33.89,33.97,33164.0,33.2883,33.3472,33.2687,33.3472,33164.0
2018-10-03 14:30:00,33.97,33.97,33.77,33.82,42952.0,33.3472,33.3472,33.1509,33.2,42952.0
2018-10-03 15:00:00,33.81,33.82,33.68,33.7,42587.0,33.1901,33.2,33.0625,33.0822,42587.0
2018-10-03 15:30:00,33.71,33.72,33.63,33.66,187253.0,33.092,33.1018,33.0134,33.0429,187253.0
2018-10-04 09:30:00,33.27,33.3,32.98,33.15,125150.0,32.66,32.6895,32.3754,32.5422,125150.0
2018-10-04 10:00:00,33.15,33.2,33.06,33.08,47541.0,32.5422,32.5913,32.4539,32.4735,47541.0
2018-10-04 10:30:00,33.09,33.09,32.93,32.96,50453.0,32.4833,32.4833,32.3263,32.3557,50453.0
2018-10-04 11:00:00,32.97,33.0,32.92,32.93,53109.0,32.3655,32.395,32.3165,32.3263,53109.0
2018-10-04 11:30:00,32.94,32.97,32.77,32.77,62438.0,32.3361,32.3655,32.1692,32.1692,62438.0
2018-10-04 12:00:00,32.78,32.8,32.57,32.6,73547.0,32.179,32.1987,31.9729,32.0023,73547.0
2018-10-04 12:30:00,32.6,32.65,32.52,32.53,57177.0,32.0023,32.0514,31.9238,31.9336,57177.0
2018-10-04 13:00:00,32.53,32.55,32.42,32.49,157453.0,31.9336,31.9532,31.8256,31.8943,157453.0
2018-10-04 13:30:00,32.5,32.57,32.42,32.5,72624.0,31.9042,31.9729,31.8256,31.9042,72624.0
2018-10-04 14:00:00,32.51,32.52,32.47,32.5,126070.0,31.914,31.9238,31.8747,31.9042,126070.0
2018-10-04 14:30:00,32.5,32.63,32.49,32.62,51373.0,31.9042,32.0318,31.8943,32.022,51373.0
2018-10-04 15:00:00,32.61,32.66,32.56,32.57,63957.0,32.0121,32.0612,31.9631,31.9729,63957.0
2018-10-04 15:30:00,32.57,32.65,32.52,32.63,256834.0,31.9729,32.0514,31.9238,32.0318,256834.0
2018-10-05 09:30:00,32.68,32.79,32.43,32.55,57045.0,32.0809,32.1888,31.8354,31.9532,57045.0
2018-10-05 10:00:00,32.55,32.6,32.49,32.54,25993.0,31.9532,32.0023,31.8943,31.9434,25993.0
2018-10-05 10:30:00,32.53,32.55,32.48,32.54,43658.0,31.9336,31.9532,31.8845,31.9434,43658.0
2018-10-05 11:00:00,32.54,32.54,32.48,32.51,49943.0,31.9434,31.9434,31.8845,31.914,49943.0
2018-10-05 11:30:00,32.5,32.5,32.35,32.39,128481.0,31.9042,31.9042,31.7569,31.7962,128481.0
2018-10-05 12:00:00,32.38,32.48,32.38,32.44,75859.0,31.7864,31.8845,31.7864,31.8453,75859.0
2018-10-05 12:30:00,32.44,32.45,32.4,32.43,57401.0,31.8453,31.8551,31.806,31.8354,57401.0
2018-10-05 13:00:00,32.44,32.48,32.41,32.43,39326.0,31.8453,31.8845,31.8158,31.8354,39326.0
2018-10-05 13:30:00,32.42,32.49,32.37,32.47,48498.0,31.8256,31.8943,31.7765,31.8747,48498.0
2018-10-05 14:00:00,32.46,32.51,32.45,32.48,50456.0,31.8649,31.914,31.8551,31.8845,50456.0
2018-10-05 14:30:00,32.48,32.53,32.39,32.41,143600.0,31.8845,31.9336,31.7962,31.8158,143600.0
2018-10-05 15:00:00,32.41,32.45,32.37,32.4,104253.0,31.8158,31.8551,31.7765,31.806,104253.0
2018-10-05 15:30:00,32.4,32.45,32.36,32.41,236650.0,31.806,31.8551,31.7667,31.8158,236650.0
2018-10-08 09:30:00,32.24,32.32,31.95,32.3,72305.0,31.6489,31.7275,31.3642,31.7078,72305.0
2018-10-08 10:00:00,32.31,32.4,32.27,32.35,31158.0,31.7176,31.806,31.6784,31.7569,31158.0
2018-10-08 10:30:00,32.35,32.38,32.29,32.34,32832.0,31.7569,31.7864,31.698,31.7471,32832.0
2018-10-08 11:00:00,32.33,32.38,32.3,32.38,39668.0,31.7373,31.7864,31.7078,31.7864,39668.0
2018-10-08 11:30:00,32.38,32.4,32.25,32.26,111240.0,31.7864,31.806,31.6587,31.6686,111240.0
2018-10-08 12:00:00,32.26,32.36,32.25,32.34,34603.0,31.6686,31.7667,31.6587,31.7471,34603.0
2018-10-08 12:30:00,32.34,32.4,32.31,32.32,39143.0,31.7471,31.806,31.7176,31.7275,39143.0
2018-10-08 13:00:00,32.31,32.4,32.31,32.37,29923.0,31.7176,31.806,31.7176,31.7765,29923.0
2018-10-08 13:30:00,32.38,32.41,32.37,32.39,18952.0,31.7864,31.8158,31.7765,31.7962,18952.0
2018-10-08 14:00:00,32.39,32.54,32.35,32.54,64485.0,31.7962,31.9434,31.7569,31.9434,64485.0
2018-10-08 14:30:00,32.54,32.58,32.52,32.54,17954.0,31.9434,31.9827,31.9238,31.9434,17954.0
2018-10-08 15:00:00,32.56,32.63,32.55,32.62,26674.0,31.9631,32.0318,31.9532,32.022,26674.0
2018-10-08 15:30:00,32.61,32.66,32.56,32.56,119244.0,32.0121,32.0612,31.9631,31.9631,119244.0
2018-10-09 09:30:00,32.47,32.65,32.33,32.5,62742.0,31.8747,32.0514,31.7373,31.9042,62742.0
2018-10-09 10:00:00,32.5,32.53,32.35,32.45,38028.0,31.9042,31.9336,31.7569,31.8551,38028.0
2018-10-09 10:30:00,32.45,32.52,32.42,32.47,22708.0,31.8551,31.9238,31.8256,31.8747,22708.0
2018-10-09 11:00:00,32.47,32.57,32.45,32.57,38428.0,31.8747,31.9729,31.8551,31.9729,38428.0
2018-10-09 11:30:00,32.58,32.6,32.5,32.59,23630.0,31.9827,32.0023,31.9042,31.9925,23630.0
2018-10-09 12:00:00,32.6,32.61,32.46,32.47,22280.0,32.0023,32.0121,31.8649,31.8747,22280.0
2018-10-09 12:30:00,32.47,32.53,32.44,32.52,29103.0,31.8747,31.9336,31.8453,31.9238,29103.0
2018-10-09 13:00:00,32.52,32.56,32.49,32.52,31107.0,31.9238,31.9631,31.8943,31.9238,31107.0
2018-10-09 13:30:00,32.52,32.53,32.48,32.5,44861.0,31.9238,31.9336,31.8845,31.9042,44861.0
2018-10-09 14:00:00,32.5,32.56,32.48,32.53,42155.0,31.9042,31.9631,31.8845,31.9336,42155.0
2018-10-09 14:30:00,32.53,32.54,32.49,32.49,45035.0,31.9336,31.9434,31.8943,31.8943,45035.0
2018-10-09 15:00:00,32.49,32.51,32.48,32.5,89675.0,31.8943,31.914,31.8845,31.9042,89675.0
2018-10-09 15:30:00,32.49,32.52,32.42,32.42,154361.0,31.8943,31.9238,31.8256,31.8256,154361.0
2018-10-10 09:30:00,32.38,32.39,32.08,32.12,77393.0,31.7864,31.7962,31.4919,31.5311,77393.0
2018-10-10 10:00:00,32.12,32.18,32.01,32.16,55612.0,31.5311,31.59,31.4231,31.5704,55612.0
2018-10-10 10:30:00,32.13,32.17,32.05,32.09,79263.0,31.5409,31.5802,31.4624,31.5017,79263.0
2018-10-10 11:00:00,32.08,32.09,31.85,31.9,108796.0,31.4919,31.5017,31.2661,31.3152,108796.0
2018-10-10 11:30:00,31.9,32.01,31.8,31.95,37581.0,31.3152,31.4231,31.217,31.3642,37581.0
2018-10-10 12:00:00,31.94,32.03,31.91,31.98,31628.0,31.3544,31.4428,31.325,31.3937,31628.0
2018-10-10 12:30:00,31.98,32.01,31.92,31.96,24028.0,31.3937,31.4231,31.3348,31.3741,24028.0
2018-10-10 13:00:00,31.96,32.04,31.9,32.0,34947.0,31.3741,31.4526,31.3152,31.4133,34947.0
2018-10-10 13:30:00,32.0,32.07,31.97,32.02,38542.0,31.4133,31.482,31.3839,31.433,38542.0
2018-10-10 14:00:00,32.04,32.04,31.83,31.97,155430.0,31.4526,31.4526,31.2464,31.3839,155430.0
2018-10-10 14:30:00,31.97,32.02,31.9,31.95,59354.0,31.3839,31.433,31.3152,31.3642,59354.0
2018-10-10 15:00:00,31.96,31.98,31.8,31.98,109749.0,31.3741,31.3937,31.217,31.3937,109749.0
2018-10-10 15:30:00,31.97,31.98,31.66,31.69,317350.0,31.3839,31.3937,31.0796,31.109,317350.0
2018-10-11 09:30:00,31.3,31.74,31.13,31.73,77949.0,30.7262,31.1581,30.5593,31.1483,77949.0
2018-10-11 10:00:00,31.73,31.84,31.64,31.66,109087.0,31.1483,31.2563,31.0599,31.0796,109087.0
2018-10-11 10:30:00,31.66,31.75,31.52,31.52,86015.0,31.0796,31.1679,30.9421,30.9421,86015.0
2018-10-11 11:00:00,31.54,31.62,31.45,31.55,110574.0,30.9618,31.0403,30.8734,30.9716,110574.0
2018-10-11 11:30:00,31.56,31.75,31.52,31.72,59016.0,30.9814,31.1679,30.9421,31.1385,59016.0
2018-10-11 12:00:00,31.72,31.98,31.71,31.92,76981.0,31.1385,31.3937,31.1286,31.3348,76981.0
2018-10-11 12:30:00,31.91,31.92,31.84,31.9,75200.0,31.325,31.3348,31.2563,31.3152,75200.0
2018-10-11 13:00:00,31.9,31.9,31.74,31.76,77167.0,31.3152,31.3152,31.1581,31.1777,77167.0
2018-10-11 13:30:00,31.76,31.77,31.63,31.77,55654.0,31.1777,31.1875,31.0501,31.1875,55654.0
2018-10-11 14:00:00,31.76,31.76,31.6,31.65,97034.0,31.1777,31.1777,31.0207,31.0697,97034.0
2018-10-11 14:30:00,31.65,31.67,31.35,31.51,213390.0,31.0697,31.0894,30.7752,30.9323,213390.0
2018-10-11 15:00:00,31.49,31.84,31.48,31.77,140739.0,30.9127,31.2563,30.9029,31.1875,140739.0
2018-10-11 15:30:00,31.75,31.82,31.38,31.43,511283.0,31.1679,31.2366,30.8047,30.8538,511283.0
2018-10-12 09:30:00,31.8,31.86,31.66,31.76,84406.0,31.217,31.2759,31.0796,31.1777,84406.0
2018-10-12 10:00:00,31.76,31.76,31.6,31.62,65427.0,31.1777,31.1777,31.0207,31.0403,65427.0
2018-10-12 10:30:00,31.62,31.69,31.53,31.54,76679.0,31.0403,31.109,30.9519,30.9618,76679.0
2018-10-12 11:00:00,31.54,31.56,31.4,31.41,86469.0,30.9618,30.9814,30.8243,30.8341,86469.0
2018-10-12 11:30:00,31.4,31.43,31.3,31.32,48673.0,30.8243,30.8538,30.7262,30.7458,48673.0
2018-10-12 12:00:00,31.31,31.33,31.23,31.31,132005.0,30.736,30.7556,30.6574,30.736,132005.0
2018-10-12 12:30:00,31.31,31.32,31.02,31.15,117920.0,30.736,30.7458,30.4513,30.5789,117920.0
2018-10-12 13:00:00,31.15,31.24,31.1,31.12,81454.0,30.5789,30.6673,30.5298,30.5495,81454.0
2018-10-12 13:30:00,31.12,31.28,31.11,31.25,105748.0,30.5495,30.7065,30.5396,30.6771,105748.0
2018-10-12 14:00:00,31.25,31.25,31.1,31.21,69755.0,30.6771,30.6771,30.5298,30.6378,69755.0
2018-10-12 14:30:00,31.21,31.25,31.1,31.22,53185.0,30.6378,30.6771,30.5298,30.6476,53185.0
2018-10-12 15:00:00,31.22,31.35,31.16,31.33,93357.0,30.6476,30.7752,30.5887,30.7556,93357.0
2018-10-12 15:30:00,31.33,31.4,31.23,31.34,329564.0,30.7556,30.8243,30.6574,30.7654,329564.0
2018-10-15 09:30:00,31.31,31.54,31.3,31.47,50736.0,30.736,30.9618,30.7262,30.893,50736.0
2018-10-15 10:00:00,31.48,31.53,31.39,31.5,26782.0,30.9029,30.9519,30.8145,30.9225,26782.0
2018-10-15 10:30:00,31.53,31.56,31.43,31.45,48095.0,30.9519,30.9814,30.8538,30.8734,48095.0
2018-10-15 11:00:00,31.46,31.58,31.39,31.56,57233.0,30.8832,31.001,30.8145,30.9814,57233.0
2018-10-15 11:30:00,31.56,31.56,31.42,31.44,30955.0,30.9814,30.9814,30.844,30.8636,30955.0
2018-10-15 12:00:00,31.43,31.69,31.39,31.67,111838.0,30.8538,31.109,30.8145,31.0894,111838.0
2018-10-15 12:30:00,31.67,31.72,31.59,31.65,30216.0,31.0894,31.1385,31.0108,31.0697,30216.0
2018-10-15 13:00:00,31.68,31.79,31.67,31.78,46075.0,31.0992,31.2072,31.0894,31.1974,46075.0
2018-10-15 13:30:00,31.78,31.9,31.78,31.9,28130.0,31.1974,31.3152,31.1974,31.3152,28130.0
2018-10-15 14:00:00,31.9,31.9,31.74,31.81,57907.0,31.3152,31.3152,31.1581,31.2268,57907.0
2018-10-15 14:30:00,31.81,31.9,31.8,31.84,30513.0,31.2268,31.3152,31.217,31.2563,30513.0
2018-10-15 15:00:00,31.84,31.95,31.81,31.91,97447.0,31.2563,31.3642,31.2268,31.325,97447.0
2018-10-15 15:30:00,31.9,31.92,31.75,31.75,411104.0,31.3152,31.3348,31.1679,31.1679,411104.0
2018-10-16 09:30:00,31.89,31.99,31.78,31.98,78801.0,31.3053,31.4035,31.1974,31.3937,78801.0
2018-10-16 10:00:00,31.97,32.32,31.97,32.32,98537.0,31.3839,31.7275,31.3839,31.7275,98537.0
2018-10-16 10:30:00,32.32,32.48,32.29,32.47,57956.0,31.7275,31.8845,31.698,31.8747,57956.0
2018-10-16 11:00:00,32.47,32.48,32.34,32.46,32666.0,31.8747,31.8845,31.7471,31.8649,32666.0
2018-10-16 11:30:00,32.46,32.51,32.4,32.49,50434.0,31.8649,31.914,31.806,31.8943,50434.0
2018-10-16 12:00:00,32.48,32.61,32.48,32.53,45167.0,31.8845,32.0121,31.8845,31.9336,45167.0
2018-10-16 12:30:00,32.53,32.63,32.52,32.6,52110.0,31.9336,32.0318,31.9238,32.0023,52110.0
2018-10-16 13:00:00,32.59,32.6,32.49,32.57,42767.0,31.9925,32.0023,31.8943,31.9729,42767.0
2018-10-16 13:30:00,32.58,32.69,32.56,32.68,52964.0,31.9827,32.0907,31.9631,32.0809,52964.0
2018-10-16 14:00:00,32.69,32.71,32.59,32.64,63139.0,32.0907,32.1103,31.9925,32.0416,63139.0
2018-10-16 14:30:00,32.65,32.76,32.63,32.63,60282.0,32.0514,32.1594,32.0318,32.0318,60282.0
2018-10-16 15:00:00,32.63,32.75,32.57,32.73,84096.0,32.0318,32.1496,31.9729,32.1299,84096.0
2018-10-16 15:30:00,32.72,32.79,32.71,32.75,236021.0,32.1201,32.1888,32.1103,32.1496,236021.0
2018-10-17 09:30:00,32.64,32.66,32.49,32.49,40402.0,32.0416,32.0612,31.8943,31.8943,40402.0
2018-10-17 10:00:00,32.49,32.65,32.46,32.48,65947.0,31.8943,32.0514,31.8649,31.8845,65947.0
2018-10-17 10:30:00,32.48,32.5,32.31,32.37,80099.0,31.8845,31.9042,31.7176,31.7765,80099.0
2018-10-17 11:00:00,32.37,32.49,32.33,32.49,45088.0,31.7765,31.8943,31.7373,31.8943,45088.0
2018-10-17 11:30:00,32.5,32.64,32.45,32.64,27972.0,31.9042,32.0416,31.8551,32.0416,27972.0
2018-10-17 12:00:00,32.64,32.67,32.6,32.67,28832.0,32.0416,32.071,32.0023,32.071,28832.0
2018-10-17 12:30:00,32.64,32.67,32.56,32.59,31134.0,32.0416,32.071,31.9631,31.9925,31134.0
2018-10-17 13:00:00,32.61,32.65,32.58,32.65,30471.0,32.0121,32.0514,31.9827,32.0514,30471.0
2018-10-17 13:30:00,32.65,32.67,32.62,32.65,33399.0,32.0514,32.071,32.022,32.0514,33399.0
2018-10-17 14:00:00,32.65,32.68,32.48,32.5,67271.0,32.0514,32.0809,31.8845,31.9042,67271.0
2018-10-17 14:30:00,32.49,32.61,32.49,32.59,31191.0,31.8943,32.0121,31.8943,31.9925,31191.0
2018-10-17 15:00:00,32.58,32.62,32.54,32.58,52863.0,31.9827,32.022,31.9434,31.9827,52863.0
2018-10-17 15:30:00,32.58,32.6,32.49,32.58,154805.0,31.9827,32.0023,31.8943,31.9827,154805.0
2018-10-18 09:30:00,32.42,32.66,32.38,32.6,60638.0,31.8256,32.0612,31.7864,32.0023,60638.0
2018-10-18 10:00:00,32.59,32.77,32.58,32.75,46027.0,31.9925,32.1692,31.9827,32.1496,46027.0
2018-10-18 10:30:00,32.74,32.78,32.67,32.76,30508.0,32.1398,32.179,32.071,32.1594,30508.0
2018-10-18 11:00:00,32.76,32.76,32.56,32.58,40916.0,32.1594,32.1594,31.9631,31.9827,40916.0
2018-10-18 11:30:00,32.57,32.59,32.42,32.47,78562.0,31.9729,31.9925,31.8256,31.8747,78562.0
2018-10-18 12:00:00,32.47,32.56,32.44,32.52,40503.0,31.8747,31.9631,31.8453,31.9238,40503.0
2018-10-18 12:30:00,32.49,32.57,32.47,32.49,29109.0,31.8943,31.9729,31.8747,31.8943,29109.0
2018-10-18 13:00:00,32.49,32.5,32.29,32.34,43239.0,31.8943,31.9042,31.698,31.7471,43239.0
2018-10-18 13:30:00,32.34,32.34,32.11,32.18,54774.0,31.7471,31.7471,31.5213,31.59,54774.0
2018-10-18 14:00:00,32.18,32.33,32.17,32.28,57063.0,31.59,31.7373,31.5802,31.6882,57063.0
2018-10-18 14:30:00,32.28,32.39,32.26,32.33,64859.0,31.6882,31.7962,31.6686,31.7373,64859.0
2018-10-18 15:00:00,32.33,32.34,32.2,32.3,64697.0,31.7373,31.7471,31.6097,31.7078,64697.0
2018-10-18 15:30:00,32.3,32.39,32.25,32.32,259386.0,31.7078,31.7962,31.6587,31.7275,259386.0
2018-10-19 09:30:00,32.38,32.45,32.17,32.38,92667.0,31.7864,31.8551,31.5802,31.7864,92667.0
2018-10-19 10:00:00,32.38,32.51,32.32,32.32,27706.0,31.7864,31.914,31.7275,31.7275,27706.0
2018-10-19 10:30:00,32.32,32.39,32.27,32.33,40425.0,31.7275,31.7962,31.6784,31.7373,40425.0
2018-10-19 11:00:00,32.34,32.43,32.33,32.36,36010.0,31.7471,31.8354,31.7373,31.7667,36010.0
2018-10-19 11:30:00,32.36,32.43,32.27,32.42,32342.0,31.7667,31.8354,31.6784,31.8256,32342.0
2018-10-19 12:00:00,32.42,32.44,32.24,32.27,31293.0,31.8256,31.8453,31.6489,31.6784,31293.0
2018-10-19 12:30:00,32.27,32.29,32.18,32.22,27586.0,31.6784,31.698,31.59,31.6293,27586.0
2018-10-19 13:00:00,32.21,32.35,32.19,32.31,32361.0,31.6195,31.7569,31.5998,31.7176,32361.0
2018-10-19 13:30:00,32.3,32.32,32.21,32.21,26022.0,31.7078,31.7275,31.6195,31.6195,26022.0
2018-10-19 14:00:00,32.2,32.21,32.01,32.16,93500.0,31.6097,31.6195,31.4231,31.5704,93500.0
2018-10-19 14:30:00,32.16,32.21,32.12,32.14,27887.0,31.5704,31.6195,31.5311,31.5508,27887.0
2018-10-19 15:00:00,32.14,32.15,32.02,32.13,72875.0,31.5508,31.5606,31.433,31.5409,72875.0
2018-10-19 15:30:00,32.13,32.14,32.03,32.08,231666.0,31.5409,31.5508,31.4428,31.4919,231666.0
2018-10-22 09:30:00,32.31,32.41,31.99,32.08,72851.0,31.7176,31.8158,31.4035,31.4919,72851.0
2018-10-22 10:00:00,32.08,32.1,31.89,31.94,48886.0,31.4919,31.5115,31.3053,31.3544,48886.0
2018-10-22 10:30:00,31.94,32.23,31.91,32.16,41774.0,31.3544,31.6391,31.325,31.5704,41774.0
2018-10-22 11:00:00,32.16,32.19,32.07,32.09,36215.0,31.5704,31.5998,31.482,31.5017,36215.0
2018-10-22 11:30:00,32.1,32.12,32.0,32.01,32638.0,31.5115,31.5311,31.4133,31.4231,32638.0
2018-10-22 12:00:00,32.01,32.07,31.86,31.87,42874.0,31.4231,31.482,31.2759,31.2857,42874.0
2018-10-22 12:30:00,31.9,31.94,31.86,31.91,24077.0,31.3152,31.3544,31.2759,31.325,24077.0
2018-10-22 13:00:00,31.92,31.99,31.89,31.93,31252.0,31.3348,31.4035,31.3053,31.3446,31252.0
2018-10-22 13:30:00,31.93,31.96,31.9,31.95,24980.0,31.3446,31.3741,31.3152,31.3642,24980.0
2018-10-22 14:00:00,31.95,32.0,31.87,31.89,33457.0,31.3642,31.4133,31.2857,31.3053,33457.0
2018-10-22 14:30:00,31.89,31.99,31.85,31.97,45546.0,31.3053,31.4035,31.2661,31.3839,45546.0
2018-10-22 15:00:00,31.96,32.08,31.96,31.98,45879.0,31.3741,31.4919,31.3741,31.3937,45879.0
2018-10-22 15:30:00,31.98,32.03,31.83,31.83,161616.0,31.3937,31.4428,31.2464,31.2464,161616.0
2018-10-23 09:30:00,31.32,31.56,31.29,31.29,87566.0,30.7458,30.9814,30.7163,30.7163,87566.0
2018-10-23 10:00:00,31.3,31.37,31.06,31.18,77224.0,30.7262,30.7949,30.4906,30.6084,77224.0
2018-10-23 10:30:00,31.17,31.33,31.12,31.27,42280.0,30.5985,30.7556,30.5495,30.6967,42280.0
2018-10-23 11:00:00,31.27,31.51,31.23,31.47,51310.0,30.6967,30.9323,30.6574,30.893,51310.0
2018-10-23 11:30:00,31.47,31.51,31.28,31.28,48627.0,30.893,30.9323,30.7065,30.7065,48627.0
2018-10-23 12:00:00,31.29,31.48,31.25,31.47,42479.0,30.7163,30.9029,30.6771,30.893,42479.0
2018-10-23 12:30:00,31.47,31.54,31.47,31.47,29221.0,30.893,30.9618,30.893,30.893,29221.0
2018-10-23 13:00:00,31.46,31.66,31.46,31.58,41579.0,30.8832,31.0796,30.8832,31.001,41579.0
2018-10-23 13:30:00,31.58,31.6,31.36,31.38,73841.0,31.001,31.0207,30.7851,30.8047,73841.0
2018-10-23 14:00:00,31.38,31.54,31.38,31.5,50946.0,30.8047,30.9618,30.8047,30.9225,50946.0
2018-10-23 14:30:00,31.5,31.66,31.49,31.66,45106.0,30.9225,31.0796,30.9127,31.0796,45106.0
2018-10-23 15:00:00,31.65,31.74,31.62,31.67,56539.0,31.0697,31.1581,31.0403,31.0894,56539.0
2018-10-23 15:30:00,31.67,31.71,31.43,31.46,135173.0,31.0894,31.1286,30.8538,30.8832,135173.0
2018-10-24 09:30:00,31.42,31.66,31.42,31.49,31656.0,30.844,31.0796,30.844,30.9127,31656.0
2018-10-24 10:00:00,31.5,31.5,31.3,31.33,31494.0,30.9225,30.9225,30.7262,30.7556,31494.0
2018-10-24 10:30:00,31.32,31.4,31.23,31.26,37114.0,30.7458,30.8243,30.6574,30.6869,37114.0
2018-10-24 11:00:00,31.25,31.26,31.03,31.03,63956.0,30.6771,30.6869,30.4611,30.4611,63956.0
2018-10-24 11:30:00,31.03,31.36,30.98,31.32,45190.0,30.4611,30.7851,30.412,30.7458,45190.0
2018-10-24 12:00:00,31.32,31.32,31.16,31.17,25936.0,30.7458,30.7458,30.5887,30.5985,25936.0
2018-10-24 12:30:00,31.17,31.18,31.04,31.09,35808.0,30.5985,30.6084,30.4709,30.52,35808.0
2018-10-24 13:00:00,31.09,31.09,30.87,30.9,44288.0,30.52,30.52,30.304,30.3335,44288.0
2018-10-24 13:30:00,30.91,30.91,30.78,30.8,46700.0,30.3433,30.3433,30.2157,30.2353,46700.0
2018-10-24 14:00:00,30.79,30.87,30.66,30.87,46658.0,30.2255,30.304,30.0979,30.304,46658.0
2018-10-24 14:30:00,30.88,30.93,30.79,30.8,49684.0,30.3139,30.3629,30.2255,30.2353,49684.0
2018-10-24 15:00:00,30.8,30.8,30.57,30.59,50137.0,30.2353,30.2353,30.0095,30.0292,50137.0
2018-10-24 15:30:00,30.59,30.63,30.25,30.3,336868.0,30.0292,30.0684,29.6954,29.7445,336868.0
2018-10-25 09:30:00,30.62,30.79,30.57,30.64,71208.0,30.0586,30.2255,30.0095,30.0783,71208.0
2018-10-25 10:00:00,30.62,30.79,30.56,30.75,56946.0,30.0586,30.2255,29.9997,30.1862,56946.0
2018-10-25 10:30:00,30.74,30.94,30.71,30.87,87493.0,30.1764,30.3728,30.147,30.304,87493.0
2018-10-25 11:00:00,30.87,30.96,30.72,30.96,98074.0,30.304,30.3924,30.1568,30.3924,98074.0
2018-10-25 11:30:00,30.96,30.97,30.82,30.87,61301.0,30.3924,30.4022,30.255,30.304,61301.0
2018-10-25 12:00:00,30.87,30.94,30.8,30.81,78365.0,30.304,30.3728,30.2353,30.2451,78365.0
2018-10-25 12:30:00,30.8,30.95,30.77,30.91,45568.0,30.2353,30.3826,30.2059,30.3433,45568.0
2018-10-25 13:00:00,30.92,30.98,30.82,30.97,37055.0,30.3531,30.412,30.255,30.4022,37055.0
2018-10-25 13:30:00,30.96,31.06,30.96,30.97,31360.0,30.3924,30.4906,30.3924,30.4022,31360.0
2018-10-25 14:00:00,30.97,31.14,30.93,31.12,54382.0,30.4022,30.5691,30.3629,30.5495,54382.0
2018-10-25 14:30:00,31.12,31.23,31.12,31.18,47942.0,30.5495,30.6574,30.5495,30.6084,47942.0
2018-10-25 15:00:00,31.18,31.26,31.16,31.21,92610.0,30.6084,30.6869,30.5887,30.6378,92610.0
2018-10-25 15:30:00,31.22,31.23,30.98,31.05,203238.0,30.6476,30.6574,30.412,30.4807,203238.0
2018-10-26 09:30:00,30.7,30.89,30.31,30.73,96393.0,30.1372,30.3237,29.7543,30.1666,96393.0
2018-10-26 10:00:00,30.73,30.76,30.45,30.62,91579.0,30.1666,30.1961,29.8917,30.0586,91579.0
2018-10-26 10:30:00,30.62,30.62,30.39,30.44,69521.0,30.0586,30.0586,29.8328,29.8819,69521.0
2018-10-26 11:00:00,30.43,30.87,30.43,30.85,53452.0,29.8721,30.304,29.8721,30.2844,53452.0
2018-10-26 11:30:00,30.85,30.95,30.76,30.9,62446.0,30.2844,30.3826,30.1961,30.3335,62446.0
2018-10-26 12:00:00,30.9,31.1,30.9,31.08,83690.0,30.3335,30.5298,30.3335,30.5102,83690.0
2018-10-26 12:30:00,31.07,31.33,31.05,31.22,56675.0,30.5004,30.7556,30.4807,30.6476,56675.0
2018-10-26 13:00:00,31.24,31.36,31.24,31.25,56594.0,30.6673,30.7851,30.6673,30.6771,56594.0
2018-10-26 13:30:00,31.25,31.25,31.08,31.24,45914.0,30.6771,30.6771,30.5102,30.6673,45914.0
2018-10-26 14:00:00,31.24,31.27,31.03,31.12,69120.0,30.6673,30.6967,30.4611,30.5495,69120.0
2018-10-26 14:30:00,31.12,31.17,30.9,30.92,52150.0,30.5495,30.5985,30.3335,30.3531,52150.0
2018-10-26 15:00:00,30.92,31.09,30.77,31.01,115815.0,30.3531,30.52,30.2059,30.4415,115815.0
2018-10-26 15:30:00,31.01,31.1,30.87,30.95,296462.0,30.4415,30.5298,30.304,30.3826,296462.0
2018-10-29 09:30:00,31.2,31.45,31.14,31.39,72157.0,30.628,30.8734,30.5691,30.8145,72157.0
2018-10-29 10:00:00,31.42,31.55,31.41,31.54,35268.0,30.844,30.9716,30.8341,30.9618,35268.0
2018-10-29 10:30:00,31.56,31.6,31.34,31.42,39207.0,30.9814,31.0207,30.7654,30.844,39207.0
2018-10-29 11:00:00,31.42,31.5,31.27,31.38,42122.0,30.844,30.9225,30.6967,30.8047,42122.0
2018-10-29 11:30:00,31.38,31.45,31.24,31.24,45011.0,30.8047,30.8734,30.6673,30.6673,45011.0
2018-10-29 12:00:00,31.24,31.27,31.09,31.18,36853.0,30.6673,30.6967,30.52,30.6084,36853.0
2018-10-29 12:30:00,31.16,31.27,31.12,31.15,36913.0,30.5887,30.6967,30.5495,30.5789,36913.0
2018-10-29 13:00:00,31.15,31.3,31.15,31.25,32409.0,30.5789,30.7262,30.5789,30.6771,32409.0
2018-10-29 13:30:00,31.26,31.34,31.22,31.26,29679.0,30.6869,30.7654,30.6476,30.6869,29679.0
2018-10-29 14:00:00,31.25,31.26,31.05,31.07,52759.0,30.6771,30.6869,30.4807,30.5004,52759.0
2018-10-29 14:30:00,31.06,31.1,30.95,31.01,50390.0,30.4906,30.5298,30.3826,30.4415,50390.0
2018-10-29 15:00:00,31.02,31.02,30.72,30.77,97413.0,30.4513,30.4513,30.1568,30.2059,97413.0
2018-10-29 15:30:00,30.76,30.81,30.43,30.81,252362.0,30.1961,30.2451,29.8721,30.2451,252362.0
2018-10-30 09:30:00,30.86,31.26,30.73,31.25,168569.0,30.2942,30.6869,30.1666,30.6771,168569.0
2018-10-30 10:00:00,31.27,31.28,31.07,31.09,93784.0,30.6967,30.7065,30.5004,30.52,93784.0
2018-10-30 10:30:00,31.09,31.26,31.02,31.14,269044.0,30.52,30.6869,30.4513,30.5691,269044.0
2018-10-30 11:00:00,31.14,31.23,31.05,31.21,101398.0,30.5691,30.6574,30.4807,30.6378,101398.0
2018-10-30 11:30:00,31.25,31.33,31.18,31.28,93550.0,30.6771,30.7556,30.6084,30.7065,93550.0
2018-10-30 12:00:00,31.29,31.4,31.25,31.39,64134.0,30.7163,30.8243,30.6771,30.8145,64134.0
2018-10-30 12:30:00,31.37,31.37,31.15,31.16,90960.0,30.7949,30.7949,30.5789,30.5887,90960.0
2018-10-30 13:00:00,31.16,31.22,31.07,31.11,82908.0,30.5887,30.6476,30.5004,30.5396,82908.0
2018-10-30 13:30:00,31.09,31.18,31.06,31.15,120418.0,30.52,30.6084,30.4906,30.5789,120418.0
2018-10-30 14:00:00,31.16,31.22,31.06,31.15,99413.0,30.5887,30.6476,30.4906,30.5789,99413.0
2018-10-30 14:30:00,31.13,31.25,31.11,31.2,103812.0,30.5593,30.6771,30.5396,30.628,103812.0
2018-10-30 15:00:00,31.2,31.29,31.1,31.23,154942.0,30.628,30.7163,30.5298,30.6574,154942.0
2018-10-30 15:30:00,31.24,31.46,31.21,31.42,344438.0,30.6673,30.8832,30.6378,30.844,344438.0
2018-10-31 09:30:00,31.69,31.89,31.59,31.73,68342.0,31.109,31.3053,31.0108,31.1483,68342.0
2018-10-31 10:00:00,31.73,31.82,31.48,31.7,85926.0,31.1483,31.2366,30.9029,31.1188,85926.0
2018-10-31 10:30:00,31.7,31.76,31.63,31.64,76416.0,31.1188,31.1777,31.0501,31.0599,76416.0
2018-10-31 11:00:00,31.65,31.66,31.37,31.48,119730.0,31.0697,31.0796,30.7949,30.9029,119730.0
2018-10-31 11:30:00,31.48,31.5,31.35,31.39,104848.0,30.9029,30.9225,30.7752,30.8145,104848.0
2018-10-31 12:00:00,31.39,31.4,31.23,31.34,97582.0,30.8145,30.8243,30.6574,30.7654,97582.0
2018-10-31 12:30:00,31.34,31.45,31.29,31.39,72203.0,30.7654,30.8734,30.7163,30.8145,72203.0
2018-10-31 13:00:00,31.39,31.5,31.33,31.44,72269.0,30.8145,30.9225,30.7556,30.8636,72269.0
2018-10-31 13:30:00,31.44,31.45,31.35,31.41,46576.0,30.8636,30.8734,30.7752,30.8341,46576.0
2018-10-31 14:00:00,31.41,31.51,31.35,31.48,81027.0,30.8341,30.9323,30.7752,30.9029,81027.0
2018-10-31 14:30:00,31.47,31.52,31.42,31.52,89059.0,30.893,30.9421,30.844,30.9421,89059.0
2018-10-31 15:00:00,31.52,31.54,31.4,31.44,125405.0,30.9421,30.9618,30.8243,30.8636,125405.0
2018-10-31 15:30:00,31.43,31.44,31.16,31.19,351413.0,30.8538,30.8636,30.5887,30.6182,351413.0
2018-11-01 09:30:00,31.59,32.24,31.35,32.2,209647.0,31.0108,31.6489,30.7752,31.6097,209647.0
2018-11-01 10:00:00,32.21,32.44,31.94,32.2,130011.0,31.6195,31.8453,31.3544,31.6097,130011.0
2018-11-01 10:30:00,32.2,32.94,32.16,32.89,223084.0,31.6097,32.3361,31.5704,32.287,223084.0
2018-11-01 11:00:00,32.86,33.27,32.69,32.85,197086.0,32.2576,32.66,32.0907,32.2477,197086.0
2018-11-01 11:30:00,32.85,33.23,32.56,33.1,156979.0,32.2477,32.6208,31.9631,32.4932,156979.0
2018-11-01 12:00:00,33.1,33.22,33.0,33.01,92944.0,32.4932,32.611,32.395,32.4048,92944.0
2018-11-01 12:30:00,33.03,33.44,32.99,33.29,99699.0,32.4244,32.8269,32.3852,32.6797,99699.0
2018-11-01 13:00:00,33.26,33.27,33.05,33.16,66371.0,32.6502,32.66,32.4441,32.5521,66371.0
2018-11-01 13:30:00,33.16,33.29,33.1,33.29,89303.0,32.5521,32.6797,32.4932,32.6797,89303.0
2018-11-01 14:00:00,33.29,33.48,33.17,33.42,114401.0,32.6797,32.8662,32.5619,32.8073,114401.0
2018-11-01 14:30:00,33.42,33.54,33.23,33.53,105731.0,32.8073,32.9251,32.6208,32.9153,105731.0
2018-11-01 15:00:00,33.52,33.54,33.14,33.4,191125.0,32.9055,32.9251,32.5324,32.7877,191125.0
2018-11-01 15:30:00,33.39,33.58,33.33,33.44,596188.0,32.7778,32.9644,32.7189,32.8269,596188.0
2018-11-02 09:30:00,33.77,34.41,33.77,34.26,152570.0,33.1509,33.7791,33.1509,33.6319,152570.0
2018-11-02 10:00:00,34.25,34.81,34.22,34.34,400954.0,33.6221,34.1718,33.5926,33.7104,400954.0
2018-11-02 10:30:00,34.33,34.39,34.12,34.28,114993.0,33.7006,33.7595,33.4945,33.6515,114993.0
2018-11-02 11:00:00,34.29,34.32,34.15,34.3,101261.0,33.6613,33.6908,33.5239,33.6712,101261.0
2018-11-02 11:30:00,34.28,34.36,34.07,34.13,94889.0,33.6515,33.7301,33.4454,33.5043,94889.0
2018-11-02 12:00:00,34.13,34.35,34.1,34.34,81017.0,33.5043,33.7202,33.4748,33.7104,81017.0
2018-11-02 12:30:00,34.34,34.35,33.98,34.04,68116.0,33.7104,33.7202,33.357,33.4159,68116.0
2018-11-02 13:00:00,34.04,34.21,33.95,34.17,67757.0,33.4159,33.5828,33.3276,33.5435,67757.0
2018-11-02 13:30:00,34.17,34.28,34.07,34.21,65401.0,33.5435,33.6515,33.4454,33.5828,65401.0
2018-11-02 14:00:00,34.2,34.4,34.05,34.4,82463.0,33.573,33.7693,33.4257,33.7693,82463.0
2018-11-02 14:30:00,34.39,34.39,34.17,34.24,110205.0,33.7595,33.7595,33.5435,33.6123,110205.0
2018-11-02 15:00:00,34.25,34.63,34.17,34.45,205864.0,33.6221,33.9951,33.5435,33.8184,205864.0
2018-11-02 15:30:00,34.45,34.59,34.31,34.36,462609.0,33.8184,33.9558,33.681,33.7301,462609.0
2018-11-05 09:30:00,34.46,34.7,34.22,34.27,79140.0,33.8282,34.0638,33.5926,33.6417,79140.0
2018-11-05 10:00:00,34.3,34.32,33.98,34.16,113310.0,33.6712,33.6908,33.357,33.5337,113310.0
2018-11-05 10:30:00,34.15,34.46,34.15,34.42,66566.0,33.5239,33.8282,33.5239,33.789,66566.0
2018-11-05 11:00:00,34.42,34.7,34.34,34.56,98585.0,33.789,34.0638,33.7104,33.9264,98585.0
2018-11-05 11:30:00,34.55,34.79,34.47,34.74,80522.0,33.9166,34.1522,33.838,34.1031,80522.0
2018-11-05 12:00:00,34.74,34.87,34.66,34.76,71001.0,34.1031,34.2307,34.0246,34.1227,71001.0
2018-11-05 12:30:00,34.76,34.83,34.6,34.67,56432.0,34.1227,34.1914,33.9657,34.0344,56432.0
2018-11-05 13:00:00,34.66,35.04,34.62,34.95,92694.0,34.0246,34.3976,33.9853,34.3092,92694.0
2018-11-05 13:30:00,34.95,34.99,34.88,34.91,48261.0,34.3092,34.3485,34.2405,34.27,48261.0
2018-11-05 14:00:00,34.9,35.06,34.84,35.06,61220.0,34.2602,34.4172,34.2013,34.4172,61220.0
2018-11-05 14:30:00,35.05,35.24,35.02,35.12,45544.0,34.4074,34.5939,34.378,34.4761,45544.0
2018-11-05 15:00:00,35.13,35.24,35.0,35.06,67715.0,34.4859,34.5939,34.3583,34.4172,67715.0
2018-11-05 15:30:00,35.07,35.1,34.85,34.9,228136.0,34.427,34.4565,34.2111,34.2602,228136.0
2018-11-06 09:30:00,34.75,34.93,34.71,34.91,62435.0,34.1129,34.2896,34.0736,34.27,62435.0
2018-11-06 10:00:00,34.93,34.95,34.74,34.76,60907.0,34.2896,34.3092,34.1031,34.1227,60907.0
2018-11-06 10:30:00,34.75,34.95,34.68,34.95,120393.0,34.1129,34.3092,34.0442,34.3092,120393.0
2018-11-06 11:00:00,34.95,35.03,34.9,35.03,49367.0,34.3092,34.3878,34.2602,34.3878,49367.0
2018-11-06 11:30:00,35.02,35.04,34.91,34.97,46534.0,34.378,34.3976,34.27,34.3289,46534.0
2018-11-06 12:00:00,34.98,35.02,34.93,35.0,40477.0,34.3387,34.378,34.2896,34.3583,40477.0
2018-11-06 12:30:00,35.0,35.09,34.96,34.98,37457.0,34.3583,34.4467,34.3191,34.3387,37457.0
2018-11-06 13:00:00,34.99,35.04,34.94,34.94,64705.0,34.3485,34.3976,34.2994,34.2994,64705.0
2018-11-06 13:30:00,34.93,34.95,34.87,34.94,32528.0,34.2896,34.3092,34.2307,34.2994,32528.0
2018-11-06 14:00:00,34.93,34.94,34.74,34.75,48518.0,34.2896,34.2994,34.1031,34.1129,48518.0
2018-11-06 14:30:00,34.75,34.85,34.74,34.8,90015.0,34.1129,34.2111,34.1031,34.162,90015.0
2018-11-06 15:00:00,34.79,34.81,34.73,34.77,44132.0,34.1522,34.1718,34.0933,34.1325,44132.0
2018-11-06 15:30:00,34.77,34.83,34.66,34.81,154283.0,34.1325,34.1914,34.0246,34.1718,154283.0
2018-11-07 09:30:00,35.17,35.29,35.02,35.08,104043.0,34.5252,34.643,34.378,34.4369,104043.0
2018-11-07 10:00:00,35.08,35.08,34.71,35.04,84458.0,34.4369,34.4369,34.0736,34.3976,84458.0
2018-11-07 10:30:00,35.03,35.17,34.96,35.07,64265.0,34.3878,34.5252,34.3191,34.427,64265.0
2018-11-07 11:00:00,35.08,35.41,35.06,35.41,66410.0,34.4369,34.7608,34.4172,34.7608,66410.0
2018-11-07 11:30:00,35.41,35.56,35.32,35.52,60964.0,34.7608,34.9081,34.6725,34.8688,60964.0
2018-11-07 12:00:00,35.51,35.58,35.4,35.45,187842.0,34.859,34.9277,34.751,34.8001,187842.0
2018-11-07 12:30:00,35.45,35.49,35.38,35.39,74442.0,34.8001,34.8393,34.7314,34.7412,74442.0
2018-11-07 13:00:00,35.4,35.41,35.25,35.3,61962.0,34.751,34.7608,34.6037,34.6528,61962.0
2018-11-07 13:30:00,35.3,35.35,35.24,35.27,79716.0,34.6528,34.7019,34.5939,34.6234,79716.0
2018-11-07 14:00:00,35.27,35.35,35.2,35.32,44437.0,34.6234,34.7019,34.5547,34.6725,44437.0
2018-11-07 14:30:00,35.32,35.44,35.29,35.4,70738.0,34.6725,34.7903,34.643,34.751,70738.0
2018-11-07 15:00:00,35.41,35.58,35.36,35.58,76218.0,34.7608,34.9277,34.7117,34.9277,76218.0
2018-11-07 15:30:00,35.57,35.61,35.44,35.55,197455.0,34.9179,34.9571,34.7903,34.8982,197455.0
2018-11-08 09:30:00,35.63,35.65,35.39,35.5,55702.0,34.9768,34.9964,34.7412,34.8492,55702.0
2018-11-08 10:00:00,35.48,35.52,35.31,35.41,35451.0,34.8295,34.8688,34.6626,34.7608,35451.0
2018-11-08 10:30:00,35.41,35.6,35.33,35.56,55077.0,34.7608,34.9473,34.6823,34.9081,55077.0
2018-11-08 11:00:00,35.57,35.67,35.55,35.59,37307.0,34.9179,35.016,34.8982,34.9375,37307.0
2018-11-08 11:30:00,35.59,35.69,35.59,35.66,32469.0,34.9375,35.0357,34.9375,35.0062,32469.0
2018-11-08 12:00:00,35.67,35.82,35.67,35.71,43641.0,35.016,35.1633,35.016,35.0553,43641.0
2018-11-08 12:30:00,35.69,35.7,35.64,35.65,33843.0,35.0357,35.0455,34.9866,34.9964,33843.0
2018-11-08 13:00:00,35.66,35.7,35.56,35.61,27197.0,35.0062,35.0455,34.9081,34.9571,27197.0
2018-11-08 13:30:00,35.6,35.64,35.57,35.64,26906.0,34.9473,34.9866,34.9179,34.9866,26906.0
2018-11-08 14:00:00,35.63,35.64,35.41,35.42,69212.0,34.9768,34.9866,34.7608,34.7706,69212.0
2018-11-08 14:30:00,35.41,35.42,35.3,35.37,50011.0,34.7608,34.7706,34.6528,34.7215,50011.0
2018-11-08 15:00:00,35.35,35.35,35.24,35.25,74938.0,34.7019,34.7019,34.5939,34.6037,74938.0
2018-11-08 15:30:00,35.24,35.35,35.2,35.33,234225.0,34.5939,34.7019,34.5547,34.6823,234225.0
2018-11-09 09:30:00,35.01,35.01,34.53,34.68,103557.0,34.3681,34.3681,33.8969,34.0442,103557.0
2018-11-09 10:00:00,34.68,34.83,34.63,34.83,52279.0,34.0442,34.1914,33.9951,34.1914,52279.0
2018-11-09 10:30:00,34.82,34.83,34.69,34.73,36239.0,34.1816,34.1914,34.054,34.0933,36239.0
2018-11-09 11:00:00,34.75,34.81,34.59,34.8,38028.0,34.1129,34.1718,33.9558,34.162,38028.0
2018-11-09 11:30:00,34.81,34.83,34.63,34.65,64897.0,34.1718,34.1914,33.9951,34.0147,64897.0
2018-11-09 12:00:00,34.64,34.73,34.6,34.65,76068.0,34.0049,34.0933,33.9657,34.0147,76068.0
2018-11-09 12:30:00,34.64,34.75,34.62,34.68,36244.0,34.0049,34.1129,33.9853,34.0442,36244.0
2018-11-09 13:00:00,34.68,34.69,34.43,34.5,73914.0,34.0442,34.054,33.7988,33.8675,73914.0
2018-11-09 13:30:00,34.49,34.49,34.39,34.47,37866.0,33.8577,33.8577,33.7595,33.838,37866.0
2018-11-09 14:00:00,34.47,34.53,34.35,34.43,57059.0,33.838,33.8969,33.7202,33.7988,57059.0
2018-11-09 14:30:00,34.41,34.58,34.38,34.56,63987.0,33.7791,33.946,33.7497,33.9264,63987.0
2018-11-09 15:00:00,34.57,34.85,34.5,34.82,187831.0,33.9362,34.2111,33.8675,34.1816,187831.0
2018-11-09 15:30:00,34.83,34.99,34.8,34.85,501807.0,34.1914,34.3485,34.162,34.2111,501807.0
2018-11-12 09:30:00,34.77,34.77,34.26,34.36,52269.0,34.1325,34.1325,33.6319,33.7301,52269.0
2018-11-12 10:00:00,34.35,34.41,34.22,34.39,52568.0,33.7202,33.7791,33.5926,33.7595,52568.0
2018-11-12 10:30:00,34.38,34.38,34.07,34.09,65668.0,33.7497,33.7497,33.4454,33.465,65668.0
2018-11-12 11:00:00,34.07,34.08,33.85,33.99,93099.0,33.4454,33.4552,33.2294,33.3668,93099.0
2018-11-12 11:30:00,33.98,34.16,33.98,34.12,41110.0,33.357,33.5337,33.357,33.4945,41110.0
2018-11-12 12:00:00,34.12,34.27,34.1,34.14,46729.0,33.4945,33.6417,33.4748,33.5141,46729.0
2018-11-12 12:30:00,34.12,34.15,34.0,34.0,33783.0,33.4945,33.5239,33.3767,33.3767,33783.0
2018-11-12 13:00:00,34.01,34.02,33.78,33.85,52209.0,33.3865,33.3963,33.1607,33.2294,52209.0
2018-11-12 13:30:00,33.85,33.88,33.68,33.81,43078.0,33.2294,33.2589,33.0625,33.1901,43078.0
2018-11-12 14:00:00,33.81,33.89,33.76,33.78,44833.0,33.1901,33.2687,33.1411,33.1607,44833.0
2018-11-12 14:30:00,33.78,33.93,33.73,33.73,48125.0,33.1607,33.3079,33.1116,33.1116,48125.0
2018-11-12 15:00:00,33.73,33.92,33.71,33.86,69603.0,33.1116,33.2981,33.092,33.2392,69603.0
2018-11-12 15:30:00,33.85,33.85,33.55,33.63,264472.0,33.2294,33.2294,32.9349,33.0134,264472.0
2018-11-13 09:30:00,33.62,33.86,33.54,33.83,69337.0,33.0036,33.2392,32.9251,33.2098,69337.0
2018-11-13 10:00:00,33.84,33.86,33.57,33.57,69572.0,33.2196,33.2392,32.9545,32.9545,69572.0
2018-11-13 10:30:00,33.58,33.94,33.53,33.92,67653.0,32.9644,33.3178,32.9153,33.2981,67653.0
2018-11-13 11:00:00,33.91,34.32,33.9,34.26,61041.0,33.2883,33.6908,33.2785,33.6319,61041.0
2018-11-13 11:30:00,34.25,34.37,34.13,34.3,73991.0,33.6221,33.7399,33.5043,33.6712,73991.0
2018-11-13 12:00:00,34.33,34.35,34.14,34.24,92947.0,33.7006,33.7202,33.5141,33.6123,92947.0
2018-11-13 12:30:00,34.22,34.23,33.98,34.0,53833.0,33.5926,33.6024,33.357,33.3767,53833.0
2018-11-13 13:00:00,34.0,34.07,33.83,33.96,61244.0,33.3767,33.4454,33.2098,33.3374,61244.0
2018-11-13 13:30:00,33.96,34.1,33.93,33.93,51223.0,33.3374,33.4748,33.3079,33.3079,51223.0
2018-11-13 14:00:00,33.92,33.94,33.66,33.77,58148.0,33.2981,33.3178,33.0429,33.1509,58148.0
2018-11-13 14:30:00,33.77,33.79,33.58,33.71,62955.0,33.1509,33.1705,32.9644,33.092,62955.0
2018-11-13 15:00:00,33.7,33.8,33.61,33.69,83366.0,33.0822,33.1803,32.9938,33.0723,83366.0
2018-11-13 15:30:00,33.67,33.77,33.57,33.68,239844.0,33.0527,33.1509,32.9545,33.0625,239844.0
2018-11-14 09:30:00,34.04,34.2,33.85,34.13,49834.0,33.4159,33.573,33.2294,33.5043,49834.0
2018-11-14 10:00:00,34.13,34.19,34.05,34.12,66942.0,33.5043,33.5632,33.4257,33.4945,66942.0
2018-11-14 10:30:00,34.13,34.17,33.94,33.95,83607.0,33.5043,33.5435,33.3178,33.3276,83607.0
2018-11-14 11:00:00,33.95,33.96,33.84,33.89,33653.0,33.3276,33.3374,33.2196,33.2687,33653.0
2018-11-14 11:30:00,33.89,33.91,33.71,33.87,47234.0,33.2687,33.2883,33.092,33.249,47234.0
2018-11-14 12:00:00,33.86,33.89,33.64,33.88,101493.0,33.2392,33.2687,33.0233,33.2589,101493.0
2018-11-14 12:30:00,33.87,33.87,33.67,33.69,36723.0,33.249,33.249,33.0527,33.0723,36723.0
2018-11-14 13:00:00,33.67,33.77,33.63,33.72,21440.0,33.0527,33.1509,33.0134,33.1018,21440.0
2018-11-14 13:30:00,33.72,33.76,33.53,33.62,60046.0,33.1018,33.1411,32.9153,33.0036,60046.0
2018-11-14 14:00:00,33.6,33.83,33.53,33.65,72115.0,32.984,33.2098,32.9153,33.0331,72115.0
2018-11-14 14:30:00,33.65,33.9,33.64,33.88,54204.0,33.0331,33.2785,33.0233,33.2589,54204.0
2018-11-14 15:00:00,33.88,33.96,33.85,33.9,79803.0,33.2589,33.3374,33.2294,33.2785,79803.0
2018-11-14 15:30:00,33.89,33.92,33.7,33.75,216042.0,33.2687,33.2981,33.0822,33.1312,216042.0
2018-11-15 09:30:00,33.51,33.56,33.17,33.43,49925.0,32.8956,32.9447,32.5619,32.8171,49925.0
2018-11-15 10:00:00,33.43,33.51,33.27,33.45,33486.0,32.8171,32.8956,32.66,32.8367,33486.0
2018-11-15 10:30:00,33.44,33.44,33.23,33.37,34869.0,32.8269,32.8269,32.6208,32.7582,34869.0
2018-11-15 11:00:00,33.39,33.75,33.33,33.67,67475.0,32.7778,33.1312,32.7189,33.0527,67475.0
2018-11-15 11:30:00,33.67,33.91,33.66,33.9,55304.0,33.0527,33.2883,33.0429,33.2785,55304.0
2018-11-15 12:00:00,33.91,34.02,33.83,33.95,63168.0,33.2883,33.3963,33.2098,33.3276,63168.0
2018-11-15 12:30:00,33.97,33.97,33.81,33.83,49790.0,33.3472,33.3472,33.1901,33.2098,49790.0
2018-11-15 13:00:00,33.84,34.12,33.66,34.12,60545.0,33.2196,33.4945,33.0429,33.4945,60545.0
2018-11-15 13:30:00,34.14,34.3,34.06,34.18,111019.0,33.5141,33.6712,33.4356,33.5534,111019.0
2018-11-15 14:00:00,34.19,34.36,34.16,34.35,60605.0,33.5632,33.7301,33.5337,33.7202,60605.0
2018-11-15 14:30:00,34.35,34.45,34.22,34.31,73462.0,33.7202,33.8184,33.5926,33.681,73462.0
2018-11-15 15:00:00,34.32,34.38,34.1,34.19,85888.0,33.6908,33.7497,33.4748,33.5632,85888.0
2018-11-15 15:30:00,34.19,34.35,34.19,34.28,210561.0,33.5632,33.7202,33.5632,33.6515,210561.0
2018-11-16 09:30:00,33.99,34.35,33.94,34.23,62952.0,33.3668,33.7202,33.3178,33.6024,62952.0
2018-11-16 10:00:00,34.22,34.36,34.06,34.34,47403.0,33.5926,33.7301,33.4356,33.7104,47403.0
2018-11-16 10:30:00,34.34,34.45,34.3,34.33,37750.0,33.7104,33.8184,33.6712,33.7006,37750.0
2018-11-16 11:00:00,34.34,34.35,34.16,34.24,57881.0,33.7104,33.7202,33.5337,33.6123,57881.0
2018-11-16 11:30:00,34.25,34.3,34.04,34.09,38404.0,33.6221,33.6712,33.4159,33.465,38404.0
2018-11-16 12:00:00,34.1,34.25,34.1,34.16,40815.0,33.4748,33.6221,33.4748,33.5337,40815.0
2018-11-16 12:30:00,34.16,34.57,34.15,34.43,51088.0,33.5337,33.9362,33.5239,33.7988,51088.0
2018-11-16 13:00:00,34.42,34.46,34.25,34.28,34900.0,33.789,33.8282,33.6221,33.6515,34900.0
2018-11-16 13:30:00,34.28,34.3,34.2,34.3,27869.0,33.6515,33.6712,33.573,33.6712,27869.0
2018-11-16 14:00:00,34.3,34.39,34.25,34.37,36820.0,33.6712,33.7595,33.6221,33.7399,36820.0
2018-11-16 14:30:00,34.37,34.53,34.34,34.41,95769.0,33.7399,33.8969,33.7104,33.7791,95769.0
2018-11-16 15:00:00,34.43,34.52,34.41,34.47,57692.0,33.7988,33.8871,33.7791,33.838,57692.0
2018-11-16 15:30:00,34.47,34.53,34.4,34.43,216939.0,33.838,33.8969,33.7693,33.7988,216939.0
2018-11-19 09:30:00,34.29,34.56,34.18,34.41,55545.0,33.6613,33.9264,33.5534,33.7791,55545.0
2018-11-19 10:00:00,34.39,34.41,34.13,34.29,33614.0,33.7595,33.7791,33.5043,33.6613,33614.0
2018-11-19 10:30:00,34.29,34.57,34.23,34.55,36917.0,33.6613,33.9362,33.6024,33.9166,36917.0
2018-11-19 11:00:00,34.56,34.6,34.29,34.33,19697.0,33.9264,33.9657,33.6613,33.7006,19697.0
2018-11-19 11:30:00,34.35,34.49,34.11,34.21,36317.0,33.7202,33.8577,33.4846,33.5828,36317.0
2018-11-19 12:00:00,34.23,34.23,34.12,34.23,31113.0,33.6024,33.6024,33.4945,33.6024,31113.0
2018-11-19 12:30:00,34.23,34.33,34.11,34.26,34994.0,33.6024,33.7006,33.4846,33.6319,34994.0
2018-11-19 13:00:00,34.26,34.31,34.12,34.15,29096.0,33.6319,33.681,33.4945,33.5239,29096.0
2018-11-19 13:30:00,34.16,34.21,34.05,34.06,48242.0,33.5337,33.5828,33.4257,33.4356,48242.0
2018-11-19 14:00:00,34.06,34.14,33.95,34.08,37786.0,33.4356,33.5141,33.3276,33.4552,37786.0
2018-11-19 14:30:00,34.09,34.18,33.97,34.15,32911.0,33.465,33.5534,33.3472,33.5239,32911.0
2018-11-19 15:00:00,34.15,34.27,34.07,34.11,59105.0,33.5239,33.6417,33.4454,33.4846,59105.0
2018-11-19 15:30:00,34.12,34.13,33.95,34.01,160064.0,33.4945,33.5043,33.3276,33.3865,160064.0
2018-11-20 09:30:00,33.77,33.78,33.35,33.38,68683.0,33.1509,33.1607,32.7386,32.768,68683.0
2018-11-20 10:00:00,33.4,33.67,33.27,33.67,80305.0,32.7877,33.0527,32.66,33.0527,80305.0
2018-11-20 10:30:00,33.68,34.01,33.63,33.99,41192.0,33.0625,33.3865,33.0134,33.3668,41192.0
2018-11-20 11:00:00,33.98,33.99,33.77,33.79,46661.0,33.357,33.3668,33.1509,33.1705,46661.0
2018-11-20 11:30:00,33.8,34.02,33.73,33.88,40678.0,33.1803,33.3963,33.1116,33.2589,40678.0
2018-11-20 12:00:00,33.88,34.12,33.88,34.1,232993.0,33.2589,33.4945,33.2589,33.4748,232993.0
2018-11-20 12:30:00,34.14,34.16,33.97,34.08,144560.0,33.5141,33.5337,33.3472,33.4552,144560.0
2018-11-20 13:00:00,34.07,34.11,33.71,33.73,89966.0,33.4454,33.4846,33.092,33.1116,89966.0
2018-11-20 13:30:00,33.71,33.91,33.7,33.85,28955.0,33.092,33.2883,33.0822,33.2294,28955.0
2018-11-20 14:00:00,33.81,33.99,33.76,33.88,45938.0,33.1901,33.3668,33.1411,33.2589,45938.0
2018-11-20 14:30:00,33.89,34.06,33.88,33.94,44226.0,33.2687,33.4356,33.2589,33.3178,44226.0
2018-11-20 15:00:00,33.95,34.01,33.78,33.9,66416.0,33.3276,33.3865,33.1607,33.2785,66416.0
2018-11-20 15:30:00,33.9,33.97,33.72,33.74,246974.0,33.2785,33.3472,33.1018,33.1214,246974.0
2018-11-21 09:30:00,33.88,34.11,33.84,34.11,29453.0,33.2589,33.4846,33.2196,33.4846,29453.0
2018-11-21 10:00:00,34.11,34.24,34.01,34.18,36380.0,33.4846,33.6123,33.3865,33.5534,36380.0
2018-11-21 10:30:00,34.16,34.3,34.12,34.28,30229.0,33.5337,33.6712,33.4945,33.6515,30229.0
2018-11-21 11:00:00,34.27,34.38,34.21,34.29,40707.0,33.6417,33.7497,33.5828,33.6613,40707.0
2018-11-21 11:30:00,34.3,34.45,34.26,34.39,55310.0,33.6712,33.8184,33.6319,33.7595,55310.0
2018-11-21 12:00:00,34.38,34.38,34.22,34.27,48580.0,33.7497,33.7497,33.5926,33.6417,48580.0
2018-11-21 12:30:00,34.26,34.31,34.21,34.26,22840.0,33.6319,33.681,33.5828,33.6319,22840.0
2018-11-21 13:00:00,34.26,34.31,34.19,34.2,31479.0,33.6319,33.681,33.5632,33.573,31479.0
2018-11-21 13:30:00,34.21,34.32,34.21,34.25,23650.0,33.5828,33.6908,33.5828,33.6221,23650.0
2018-11-21 14:00:00,34.25,34.29,34.21,34.25,26323.0,33.6221,33.6613,33.5828,33.6221,26323.0
2018-11-21 14:30:00,34.25,34.25,34.18,34.19,37398.0,33.6221,33.6221,33.5534,33.5632,37398.0
2018-11-21 15:00:00,34.19,34.23,34.09,34.16,64699.0,33.5632,33.6024,33.465,33.5337,64699.0
2018-11-21 15:30:00,34.16,34.16,34.01,34.01,186813.0,33.5337,33.5337,33.3865,33.3865,186813.0
2018-11-23 09:30:00,33.63,33.84,33.54,33.75,23687.0,33.0134,33.2196,32.9251,33.1312,23687.0
2018-11-23 10:00:00,33.76,33.98,33.73,33.88,23306.0,33.1411,33.357,33.1116,33.2589,23306.0
2018-11-23 10:30:00,33.86,33.98,33.85,33.86,13307.0,33.2392,33.357,33.2294,33.2392,13307.0
2018-11-23 11:00:00,33.87,34.0,33.87,33.99,21959.0,33.249,33.3767,33.249,33.3668,21959.0
2018-11-23 11:30:00,33.98,34.1,33.92,33.93,25143.0,33.357,33.4748,33.2981,33.3079,25143.0
2018-11-23 12:00:00,33.93,33.96,33.85,33.9,18678.0,33.3079,33.3374,33.2294,33.2785,18678.0
2018-11-23 12:30:00,33.9,33.99,33.7,33.71,81514.0,33.2785,33.3668,33.0822,33.092,81514.0
2018-11-26 09:30:00,33.96,34.64,33.96,34.38,129984.0,33.3374,34.0049,33.3374,33.7497,129984.0
2018-11-26 10:00:00,34.38,34.74,34.36,34.69,83904.0,33.7497,34.1031,33.7301,34.054,83904.0
2018-11-26 10:30:00,34.7,34.84,34.62,34.77,77778.0,34.0638,34.2013,33.9853,34.1325,77778.0
2018-11-26 11:00:00,34.75,34.79,34.48,34.48,59717.0,34.1129,34.1522,33.8479,33.8479,59717.0
2018-11-26 11:30:00,34.48,34.51,34.33,34.51,32690.0,33.8479,33.8773,33.7006,33.8773,32690.0
2018-11-26 12:00:00,34.51,34.52,34.45,34.49,47152.0,33.8773,33.8871,33.8184,33.8577,47152.0
2018-11-26 12:30:00,34.5,34.51,34.37,34.5,26725.0,33.8675,33.8773,33.7399,33.8675,26725.0
2018-11-26 13:00:00,34.5,34.51,34.45,34.49,35408.0,33.8675,33.8773,33.8184,33.8577,35408.0
2018-11-26 13:30:00,34.5,34.55,34.45,34.54,58486.0,33.8675,33.9166,33.8184,33.9068,58486.0
2018-11-26 14:00:00,34.55,34.57,34.47,34.54,149680.0,33.9166,33.9362,33.838,33.9068,149680.0
2018-11-26 14:30:00,34.54,34.6,34.41,34.5,40750.0,33.9068,33.9657,33.7791,33.8675,40750.0
2018-11-26 15:00:00,34.52,34.59,34.51,34.52,89906.0,33.8871,33.9558,33.8773,33.8871,89906.0
2018-11-26 15:30:00,34.52,34.71,34.52,34.61,211962.0,33.8871,34.0736,33.8871,33.9755,211962.0
2018-11-27 09:30:00,34.37,34.84,34.37,34.54,91729.0,33.7399,34.2013,33.7399,33.9068,91729.0
2018-11-27 10:00:00,34.54,34.73,34.49,34.59,57944.0,33.9068,34.0933,33.8577,33.9558,57944.0
2018-11-27 10:30:00,34.57,34.75,34.43,34.69,59306.0,33.9362,34.1129,33.7988,34.054,59306.0
2018-11-27 11:00:00,34.66,34.78,34.36,34.43,150012.0,34.0246,34.1424,33.7301,33.7988,150012.0
2018-11-27 11:30:00,34.43,34.55,34.29,34.51,101242.0,33.7988,33.9166,33.6613,33.8773,101242.0
2018-11-27 12:00:00,34.5,34.5,34.34,34.35,49389.0,33.8675,33.8675,33.7104,33.7202,49389.0
2018-11-27 12:30:00,34.34,34.4,34.29,34.35,32079.0,33.7104,33.7693,33.6613,33.7202,32079.0
2018-11-27 13:00:00,34.35,34.44,34.29,34.44,39249.0,33.7202,33.8086,33.6613,33.8086,39249.0
2018-11-27 13:30:00,34.44,34.5,34.39,34.5,46813.0,33.8086,33.8675,33.7595,33.8675,46813.0
2018-11-27 14:00:00,34.48,34.57,34.47,34.55,74797.0,33.8479,33.9362,33.838,33.9166,74797.0
2018-11-27 14:30:00,34.55,34.74,34.54,34.62,101904.0,33.9166,34.1031,33.9068,33.9853,101904.0
2018-11-27 15:00:00,34.62,34.68,34.59,34.63,46325.0,33.9853,34.0442,33.9558,33.9951,46325.0
2018-11-27 15:30:00,34.63,34.74,34.61,34.71,204500.0,33.9951,34.1031,33.9755,34.0736,204500.0
2018-11-28 09:30:00,34.7,34.78,34.15,34.25,51852.0,34.0638,34.1424,33.5239,33.6221,51852.0
2018-11-28 10:00:00,34.22,34.27,33.7,33.7,42572.0,33.5926,33.6417,33.0822,33.0822,42572.0
2018-11-28 10:30:00,33.69,33.79,33.6,33.74,38025.0,33.0723,33.1705,32.984,33.1214,38025.0
2018-11-28 11:00:00,33.74,33.91,33.73,33.9,75890.0,33.1214,33.2883,33.1116,33.2785,75890.0
2018-11-28 11:30:00,33.91,33.98,33.83,33.9,52606.0,33.2883,33.357,33.2098,33.2785,52606.0
2018-11-28 12:00:00,33.91,34.36,33.91,34.27,50452.0,33.2883,33.7301,33.2883,33.6417,50452.0
2018-11-28 12:30:00,34.27,34.51,34.22,34.45,42116.0,33.6417,33.8773,33.5926,33.8184,42116.0
2018-11-28 13:00:00,34.46,34.53,34.38,34.52,37608.0,33.8282,33.8969,33.7497,33.8871,37608.0
2018-11-28 13:30:00,34.51,34.73,34.5,34.64,55992.0,33.8773,34.0933,33.8675,34.0049,55992.0
2018-11-28 14:00:00,34.63,34.73,34.61,34.67,55554.0,33.9951,34.0933,33.9755,34.0344,55554.0
2018-11-28 14:30:00,34.68,34.72,34.59,34.59,32585.0,34.0442,34.0835,33.9558,33.9558,32585.0
2018-11-28 15:00:00,34.59,34.66,34.53,34.66,42768.0,33.9558,34.0246,33.8969,34.0246,42768.0
2018-11-28 15:30:00,34.65,34.74,34.62,34.72,151482.0,34.0147,34.1031,33.9853,34.0835,151482.0
2018-11-29 09:30:00,34.69,34.83,34.44,34.47,24118.0,34.054,34.1914,33.8086,33.838,24118.0
2018-11-29 10:00:00,34.48,34.51,34.36,34.43,20504.0,33.8479,33.8773,33.7301,33.7988,20504.0
2018-11-29 10:30:00,34.44,34.58,34.18,34.31,49410.0,33.8086,33.946,33.5534,33.681,49410.0
2018-11-29 11:00:00,34.31,34.51,34.28,34.43,20282.0,33.681,33.8773,33.6515,33.7988,20282.0
2018-11-29 11:30:00,34.41,34.53,34.39,34.51,21401.0,33.7791,33.8969,33.7595,33.8773,21401.0
2018-11-29 12:00:00,34.51,34.56,34.46,34.51,25651.0,33.8773,33.9264,33.8282,33.8773,25651.0
2018-11-29 12:30:00,34.52,34.59,34.48,34.58,22711.0,33.8871,33.9558,33.8479,33.946,22711.0
2018-11-29 13:00:00,34.57,34.57,34.41,34.44,24483.0,33.9362,33.9362,33.7791,33.8086,24483.0
2018-11-29 13:30:00,34.43,34.54,34.41,34.49,19882.0,33.7988,33.9068,33.7791,33.8577,19882.0
2018-11-29 14:00:00,34.48,34.59,34.44,34.55,17975.0,33.8479,33.9558,33.8086,33.9166,17975.0
2018-11-29 14:30:00,34.55,34.65,34.51,34.65,28930.0,33.9166,34.0147,33.8773,34.0147,28930.0
2018-11-29 15:00:00,34.66,34.66,34.48,34.56,32798.0,34.0246,34.0246,33.8479,33.9264,32798.0
2018-11-29 15:30:00,34.55,34.55,34.35,34.38,115901.0,33.9166,33.9166,33.7202,33.7497,115901.0
2018-11-30 09:30:00,34.31,34.57,34.29,34.41,28030.0,33.681,33.9362,33.6613,33.7791,28030.0
2018-11-30 10:00:00,34.41,34.62,34.4,34.51,25551.0,33.7791,33.9853,33.7693,33.8773,25551.0
2018-11-30 10:30:00,34.52,34.67,34.5,34.56,33629.0,33.8871,34.0344,33.8675,33.9264,33629.0
2018-11-30 11:00:00,34.55,34.77,34.53,34.68,38295.0,33.9166,34.1325,33.8969,34.0442,38295.0
2018-11-30 11:30:00,34.68,34.74,34.62,34.7,50040.0,34.0442,34.1031,33.9853,34.0638,50040.0
2018-11-30 12:00:00,34.69,34.73,34.61,34.64,29878.0,34.054,34.0933,33.9755,34.0049,29878.0
2018-11-30 12:30:00,34.63,34.68,34.59,34.61,23134.0,33.9951,34.0442,33.9558,33.9755,23134.0
2018-11-30 13:00:00,34.61,34.64,34.54,34.64,20923.0,33.9755,34.0049,33.9068,34.0049,20923.0
2018-11-30 13:30:00,34.63,34.78,34.61,34.76,93159.0,33.9951,34.1424,33.9755,34.1227,93159.0
2018-11-30 14:00:00,34.75,34.85,34.74,34.82,51184.0,34.1129,34.2111,34.1031,34.1816,51184.0
2018-11-30 14:30:00,34.81,34.86,34.77,34.82,53402.0,34.1718,34.2209,34.1325,34.1816,53402.0
2018-11-30 15:00:00,34.83,34.96,34.83,34.92,97469.0,34.1914,34.3191,34.1914,34.2798,97469.0
2018-11-30 15:30:00,34.92,35.11,34.92,35.11,623426.0,34.2798,34.4663,34.2798,34.4663,623426.0
2018-12-03 09:30:00,35.66,35.93,35.58,35.62,61983.0,35.0062,35.2713,34.9277,34.967,61983.0
2018-12-03 10:00:00,35.61,35.64,35.4,35.64,87010.0,34.9571,34.9866,34.751,34.9866,87010.0
2018-12-03 10:30:00,35.63,35.63,35.31,35.32,51533.0,34.9768,34.9768,34.6626,34.6725,51533.0
2018-12-03 11:00:00,35.32,35.4,35.23,35.4,49835.0,34.6725,34.751,34.5841,34.751,49835.0
2018-12-03 11:30:00,35.39,36.0,35.38,35.48,202128.0,34.7412,35.34,34.7314,34.8295,202128.0
2018-12-03 12:00:00,35.48,35.68,35.43,35.67,51603.0,34.8295,35.0259,34.7804,35.016,51603.0
2018-12-03 12:30:00,35.68,35.77,35.66,35.75,44574.0,35.0259,35.1142,35.0062,35.0946,44574.0
2018-12-03 13:00:00,35.76,35.83,35.75,35.78,33851.0,35.1044,35.1731,35.0946,35.124,33851.0
2018-12-03 13:30:00,35.76,35.76,35.49,35.52,33305.0,35.1044,35.1044,34.8393,34.8688,33305.0
2018-12-03 14:00:00,35.52,35.59,35.41,35.59,41999.0,34.8688,34.9375,34.7608,34.9375,41999.0
2018-12-03 14:30:00,35.59,35.64,35.53,35.62,35506.0,34.9375,34.9866,34.8786,34.967,35506.0
2018-12-03 15:00:00,35.62,35.74,35.55,35.71,63847.0,34.967,35.0848,34.8982,35.0553,63847.0
2018-12-03 15:30:00,35.7,35.85,35.65,35.83,460810.0,35.0455,35.1927,34.9964,35.1731,460810.0
2018-12-04 09:30:00,35.61,35.64,35.06,35.1,59688.0,34.9571,34.9866,34.4172,34.4565,59688.0
2018-12-04 10:00:00,35.08,35.1,34.87,34.96,52137.0,34.4369,34.4565,34.2307,34.3191,52137.0
2018-12-04 10:30:00,34.94,34.94,34.62,34.67,77756.0,34.2994,34.2994,33.9853,34.0344,77756.0
2018-12-04 11:00:00,34.66,34.66,34.42,34.45,53409.0,34.0246,34.0246,33.789,33.8184,53409.0
2018-12-04 11:30:00,34.43,34.57,34.4,34.52,61912.0,33.7988,33.9362,33.7693,33.8871,61912.0
2018-12-04 12:00:00,34.52,34.52,34.09,34.09,54159.0,33.8871,33.8871,33.465,33.465,54159.0
2018-12-04 12:30:00,34.09,34.21,33.95,34.06,40759.0,33.465,33.5828,33.3276,33.4356,40759.0
2018-12-04 13:00:00,34.05,34.1,33.82,33.85,41537.0,33.4257,33.4748,33.2,33.2294,41537.0
2018-12-04 13:30:00,33.86,34.0,33.7,33.94,56334.0,33.2392,33.3767,33.0822,33.3178,56334.0
2018-12-04 14:00:00,33.93,33.97,33.78,33.79,62164.0,33.3079,33.3472,33.1607,33.1705,62164.0
2018-12-04 14:30:00,33.8,34.05,33.8,33.89,52748.0,33.1803,33.4257,33.1803,33.2687,52748.0
2018-12-04 15:00:00,33.88,33.9,33.61,33.61,77863.0,33.2589,33.2785,32.9938,32.9938,77863.0
2018-12-04 15:30:00,33.61,33.66,33.44,33.52,296387.0,32.9938,33.0429,32.8269,32.9055,296387.0
2018-12-06 09:30:00,33.0,33.0,32.52,32.63,65921.0,32.395,32.395,31.9238,32.0318,65921.0
2018-12-06 10:00:00,32.65,32.81,32.47,32.5,56801.0,32.0514,32.2085,31.8747,31.9042,56801.0
2018-12-06 10:30:00,32.52,32.53,32.19,32.25,73147.0,31.9238,31.9336,31.5998,31.6587,73147.0
2018-12-06 11:00:00,32.25,32.29,31.94,31.95,49391.0,31.6587,31.698,31.3544,31.3642,49391.0
2018-12-06 11:30:00,31.95,32.31,31.93,32.21,84307.0,31.3642,31.7176,31.3446,31.6195,84307.0
2018-12-06 12:00:00,32.2,32.36,32.14,32.36,58271.0,31.6097,31.7667,31.5508,31.7667,58271.0
2018-12-06 12:30:00,32.35,32.37,32.12,32.25,86684.0,31.7569,31.7765,31.5311,31.6587,86684.0
2018-12-06 13:00:00,32.25,32.27,32.05,32.14,57993.0,31.6587,31.6784,31.4624,31.5508,57993.0
2018-12-06 13:30:00,32.12,32.39,32.06,32.39,69217.0,31.5311,31.7962,31.4722,31.7962,69217.0
2018-12-06 14:00:00,32.42,32.46,32.24,32.36,60581.0,31.8256,31.8649,31.6489,31.7667,60581.0
2018-12-06 14:30:00,32.36,32.37,32.17,32.29,108438.0,31.7667,31.7765,31.5802,31.698,108438.0
2018-12-06 15:00:00,32.28,32.38,32.09,32.33,133422.0,31.6882,31.7864,31.5017,31.7373,133422.0
2018-12-06 15:30:00,32.32,32.71,32.3,32.65,278807.0,31.7275,32.1103,31.7078,32.0514,278807.0
2018-12-07 09:30:00,32.77,32.94,32.42,32.66,139235.0,32.1692,32.3361,31.8256,32.0612,139235.0
2018-12-07 10:00:00,32.7,32.77,32.4,32.44,43632.0,32.1005,32.1692,31.806,31.8453,43632.0
2018-12-07 10:30:00,32.47,32.57,32.37,32.55,63401.0,31.8747,31.9729,31.7765,31.9532,63401.0
2018-12-07 11:00:00,32.56,32.59,32.09,32.15,64427.0,31.9631,31.9925,31.5017,31.5606,64427.0
2018-12-07 11:30:00,32.14,32.27,31.93,31.93,61280.0,31.5508,31.6784,31.3446,31.3446,61280.0
2018-12-07 12:00:00,31.95,32.03,31.84,31.9,54012.0,31.3642,31.4428,31.2563,31.3152,54012.0
2018-12-07 12:30:00,31.89,32.07,31.76,32.04,55923.0,31.3053,31.482,31.1777,31.4526,55923.0
2018-12-07 13:00:00,32.05,32.11,31.81,31.91,58159.0,31.4624,31.5213,31.2268,31.325,58159.0
2018-12-07 13:30:00,31.89,31.89,31.59,31.6,46513.0,31.3053,31.3053,31.0108,31.0207,46513.0
2018-12-07 14:00:00,31.59,31.74,31.48,31.65,69515.0,31.0108,31.1581,30.9029,31.0697,69515.0
2018-12-07 14:30:00,31.69,31.69,31.4,31.42,68337.0,31.109,31.109,30.8243,30.844,68337.0
2018-12-07 15:00:00,31.42,31.57,31.37,31.53,79963.0,30.844,30.9912,30.7949,30.9519,79963.0
2018-12-07 15:30:00,31.52,31.67,31.29,31.33,416294.0,30.9421,31.0894,30.7163,30.7556,416294.0
2018-12-10 09:30:00,30.83,31.26,30.65,30.94,88401.0,30.2648,30.6869,30.0881,30.3728,88401.0
2018-12-10 10:00:00,30.94,31.03,30.81,30.92,144446.0,30.3728,30.4611,30.2451,30.3531,144446.0
2018-12-10 10:30:00,30.92,31.03,30.83,30.89,117399.0,30.3531,30.4611,30.2648,30.3237,117399.0
2018-12-10 11:00:00,30.91,30.93,30.62,30.73,78956.0,30.3433,30.3629,30.0586,30.1666,78956.0
2018-12-10 11:30:00,30.74,30.93,30.64,30.77,124723.0,30.1764,30.3629,30.0783,30.2059,124723.0
2018-12-10 12:00:00,30.78,30.81,30.6,30.66,73520.0,30.2157,30.2451,30.039,30.0979,73520.0
2018-12-10 12:30:00,30.67,30.97,30.66,30.89,98024.0,30.1077,30.4022,30.0979,30.3237,98024.0
2018-12-10 13:00:00,30.9,30.97,30.76,30.77,71261.0,30.3335,30.4022,30.1961,30.2059,71261.0
2018-12-10 13:30:00,30.78,30.88,30.75,30.81,110522.0,30.2157,30.3139,30.1862,30.2451,110522.0
2018-12-10 14:00:00,30.81,30.85,30.65,30.74,70542.0,30.2451,30.2844,30.0881,30.1764,70542.0
2018-12-10 14:30:00,30.74,30.85,30.61,30.66,119449.0,30.1764,30.2844,30.0488,30.0979,119449.0
2018-12-10 15:00:00,30.66,30.75,30.6,30.64,124223.0,30.0979,30.1862,30.039,30.0783,124223.0
2018-12-10 15:30:00,30.64,30.89,30.63,30.72,327623.0,30.0783,30.3237,30.0684,30.1568,327623.0
2018-12-11 09:30:00,31.3,31.5,31.16,31.46,130545.0,30.7262,30.9225,30.5887,30.8832,130545.0
2018-12-11 10:00:00,31.46,31.66,31.32,31.65,165449.0,30.8832,31.0796,30.7458,31.0697,165449.0
2018-12-11 10:30:00,31.64,31.67,31.4,31.46,143974.0,31.0599,31.0894,30.8243,30.8832,143974.0
2018-12-11 11:00:00,31.46,31.58,31.3,31.35,56133.0,30.8832,31.001,30.7262,30.7752,56133.0
2018-12-11 11:30:00,31.37,31.37,31.24,31.29,59156.0,30.7949,30.7949,30.6673,30.7163,59156.0
2018-12-11 12:00:00,31.27,31.27,31.03,31.07,49745.0,30.6967,30.6967,30.4611,30.5004,49745.0
2018-12-11 12:30:00,31.07,31.12,30.99,30.99,55473.0,30.5004,30.5495,30.4218,30.4218,55473.0
2018-12-11 13:00:00,30.97,30.98,30.79,30.84,69047.0,30.4022,30.412,30.2255,30.2746,69047.0
2018-12-11 13:30:00,30.82,30.85,30.63,30.71,57209.0,30.255,30.2844,30.0684,30.147,57209.0
2018-12-11 14:00:00,30.7,30.91,30.63,30.91,141391.0,30.1372,30.3433,30.0684,30.3433,141391.0
2018-12-11 14:30:00,30.94,31.01,30.87,30.91,73243.0,30.3728,30.4415,30.304,30.3433,73243.0
2018-12-11 15:00:00,30.92,31.03,30.77,30.86,154205.0,30.3531,30.4611,30.2059,30.2942,154205.0
2018-12-11 15:30:00,30.87,30.97,30.67,30.69,270845.0,30.304,30.4022,30.1077,30.1273,270845.0
2018-12-12 09:30:00,31.21,31.32,31.12,31.28,128607.0,30.6378,30.7458,30.5495,30.7065,128607.0
2018-12-12 10:00:00,31.27,31.4,31.16,31.37,141933.0,30.6967,30.8243,30.5887,30.7949,141933.0
2018-12-12 10:30:00,31.36,31.46,31.24,31.43,70695.0,30.7851,30.8832,30.6673,30.8538,70695.0
2018-12-12 11:00:00,31.44,31.65,31.39,31.56,74561.0,30.8636,31.0697,30.8145,30.9814,74561.0
2018-12-12 11:30:00,31.58,31.63,31.5,31.61,74869.0,31.001,31.0501,30.9225,31.0305,74869.0
2018-12-12 12:00:00,31.62,31.62,31.44,31.5,97355.0,31.0403,31.0403,30.8636,30.9225,97355.0
2018-12-12 12:30:00,31.51,31.61,31.45,31.58,97609.0,30.9323,31.0305,30.8734,31.001,97609.0
2018-12-12 13:00:00,31.59,31.67,31.57,31.65,77683.0,31.0108,31.0894,30.9912,31.0697,77683.0
2018-12-12 13:30:00,31.65,31.66,31.57,31.65,53781.0,31.0697,31.0796,30.9912,31.0697,53781.0
2018-12-12 14:00:00,31.65,31.66,31.48,31.5,71671.0,31.0697,31.0796,30.9029,30.9225,71671.0
2018-12-12 14:30:00,31.52,31.56,31.42,31.53,80619.0,30.9421,30.9814,30.844,30.9519,80619.0
2018-12-12 15:00:00,31.5,31.61,31.45,31.47,207925.0,30.9225,31.0305,30.8734,30.893,207925.0
2018-12-12 15:30:00,31.48,31.59,31.32,31.35,301176.0,30.9029,31.0108,30.7458,30.7752,301176.0
2018-12-13 09:30:00,31.58,31.64,31.23,31.36,37086.0,31.001,31.0599,30.6574,30.7851,37086.0
2018-12-13 10:00:00,31.35,31.61,31.3,31.53,101760.0,30.7752,31.0305,30.7262,30.9519,101760.0
2018-12-13 10:30:00,31.53,31.62,31.47,31.59,70998.0,30.9519,31.0403,30.893,31.0108,70998.0
2018-12-13 11:00:00,31.59,31.73,31.55,31.63,117007.0,31.0108,31.1483,30.9716,31.0501,117007.0
2018-12-13 11:30:00,31.6,31.65,31.29,31.31,74314.0,31.0207,31.0697,30.7163,30.736,74314.0
2018-12-13 12:00:00,31.3,31.34,31.13,31.17,158105.0,30.7262,30.7654,30.5593,30.5985,158105.0
2018-12-13 12:30:00,31.16,31.29,31.15,31.2,51460.0,30.5887,30.7163,30.5789,30.628,51460.0
2018-12-13 13:00:00,31.19,31.2,31.05,31.11,51600.0,30.6182,30.628,30.4807,30.5396,51600.0
2018-12-13 13:30:00,31.13,31.2,31.05,31.07,61288.0,30.5593,30.628,30.4807,30.5004,61288.0
2018-12-13 14:00:00,31.07,31.1,30.81,30.89,76542.0,30.5004,30.5298,30.2451,30.3237,76542.0
2018-12-13 14:30:00,30.89,30.9,30.69,30.75,99052.0,30.3237,30.3335,30.1273,30.1862,99052.0
2018-12-13 15:00:00,30.76,30.78,30.6,30.72,114678.0,30.1961,30.2157,30.039,30.1568,114678.0
2018-12-13 15:30:00,30.72,30.82,30.56,30.61,356446.0,30.1568,30.255,29.9997,30.0488,356446.0
2018-12-14 09:30:00,30.24,30.66,30.14,30.56,85417.0,29.6856,30.0979,29.5874,29.9997,85417.0
2018-12-14 10:00:00,30.55,30.58,30.38,30.39,74581.0,29.9899,30.0194,29.823,29.8328,74581.0
2018-12-14 10:30:00,30.38,30.58,30.33,30.5,127477.0,29.823,30.0194,29.7739,29.9408,127477.0
2018-12-14 11:00:00,30.48,30.59,30.41,30.5,116216.0,29.9212,30.0292,29.8525,29.9408,116216.0
2018-12-14 11:30:00,30.5,30.57,30.3,30.34,57820.0,29.9408,30.0095,29.7445,29.7838,57820.0
2018-12-14 12:00:00,30.36,30.55,30.36,30.53,61689.0,29.8034,29.9899,29.8034,29.9703,61689.0
2018-12-14 12:30:00,30.55,30.59,30.46,30.51,55520.0,29.9899,30.0292,29.9016,29.9506,55520.0
2018-12-14 13:00:00,30.5,30.59,30.49,30.54,64294.0,29.9408,30.0292,29.931,29.9801,64294.0
2018-12-14 13:30:00,30.54,30.55,30.26,30.26,100239.0,29.9801,29.9899,29.7052,29.7052,100239.0
2018-12-14 14:00:00,30.27,30.4,30.16,30.36,69043.0,29.715,29.8427,29.6071,29.8034,69043.0
2018-12-14 14:30:00,30.35,30.37,30.21,30.35,56305.0,29.7936,29.8132,29.6561,29.7936,56305.0
2018-12-14 15:00:00,30.34,30.41,30.28,30.29,84701.0,29.7838,29.8525,29.7249,29.7347,84701.0
2018-12-14 15:30:00,30.29,30.33,30.19,30.27,200715.0,29.7347,29.7739,29.6365,29.715,200715.0
2018-12-17 09:30:00,30.18,30.18,29.67,29.97,70994.0,29.6267,29.6267,29.126,29.4205,70994.0
2018-12-17 10:00:00,29.96,30.04,29.82,29.9,61868.0,29.4107,29.4893,29.2733,29.3518,61868.0
2018-12-17 10:30:00,29.91,29.99,29.78,29.92,86504.0,29.3616,29.4402,29.234,29.3715,86504.0
2018-12-17 11:00:00,29.92,30.08,29.9,30.02,119625.0,29.3715,29.5285,29.3518,29.4696,119625.0
2018-12-17 11:30:00,30.03,30.06,29.91,30.01,76982.0,29.4794,29.5089,29.3616,29.4598,76982.0
2018-12-17 12:00:00,30.03,30.06,29.78,29.78,85594.0,29.4794,29.5089,29.234,29.234,85594.0
2018-12-17 12:30:00,29.79,29.79,29.52,29.56,115485.0,29.2438,29.2438,28.9788,29.0181,115485.0
2018-12-17 13:00:00,29.55,29.59,29.44,29.51,101158.0,29.0082,29.0475,28.9003,28.969,101158.0
2018-12-17 13:30:00,29.51,29.57,29.39,29.45,96468.0,28.969,29.0279,28.8512,28.9101,96468.0
2018-12-17 14:00:00,29.43,29.59,29.36,29.52,93334.0,28.8904,29.0475,28.8217,28.9788,93334.0
2018-12-17 14:30:00,29.53,29.68,29.5,29.52,74040.0,28.9886,29.1359,28.9592,28.9788,74040.0
2018-12-17 15:00:00,29.53,29.6,29.41,29.43,120380.0,28.9886,29.0573,28.8708,28.8904,120380.0
2018-12-17 15:30:00,29.43,29.44,29.26,29.39,249820.0,28.8904,28.9003,28.7236,28.8512,249820.0
2018-12-18 09:30:00,29.55,29.83,29.47,29.81,126260.0,29.0082,29.2831,28.9297,29.2635,126260.0
2018-12-18 10:00:00,29.82,29.85,29.7,29.74,93675.0,29.2733,29.3027,29.1555,29.1948,93675.0
2018-12-18 10:30:00,29.74,29.78,29.59,29.66,59969.0,29.1948,29.234,29.0475,29.1162,59969.0
2018-12-18 11:00:00,29.66,29.67,29.51,29.61,106966.0,29.1162,29.126,28.969,29.0671,106966.0
2018-12-18 11:30:00,29.62,29.76,29.58,29.66,81439.0,29.077,29.2144,29.0377,29.1162,81439.0
2018-12-18 12:00:00,29.66,29.77,29.66,29.75,136339.0,29.1162,29.2242,29.1162,29.2046,136339.0
2018-12-18 12:30:00,29.76,29.77,29.65,29.68,57727.0,29.2144,29.2242,29.1064,29.1359,57727.0
2018-12-18 13:00:00,29.7,29.72,29.59,29.61,59844.0,29.1555,29.1751,29.0475,29.0671,59844.0
2018-12-18 13:30:00,29.62,29.64,29.37,29.4,81280.0,29.077,29.0966,28.8315,28.861,81280.0
2018-12-18 14:00:00,29.39,29.5,29.34,29.4,63795.0,28.8512,28.9592,28.8021,28.861,63795.0
2018-12-18 14:30:00,29.4,29.4,29.06,29.15,110908.0,28.861,28.861,28.5272,28.6156,110908.0
2018-12-18 15:00:00,29.15,29.32,29.14,29.2,144023.0,28.6156,28.7825,28.6058,28.6647,144023.0
2018-12-18 15:30:00,29.21,29.39,29.18,29.19,417317.0,28.6745,28.8512,28.645,28.6548,417317.0
2018-12-19 09:30:00,29.12,29.65,29.12,29.53,118396.0,28.5861,29.1064,28.5861,28.9886,118396.0
2018-12-19 10:00:00,29.48,29.66,29.46,29.53,81325.0,28.9395,29.1162,28.9199,28.9886,81325.0
2018-12-19 10:30:00,29.53,29.58,29.45,29.54,56371.0,28.9886,29.0377,28.9101,28.9984,56371.0
2018-12-19 11:00:00,29.55,29.55,29.37,29.43,93621.0,29.0082,29.0082,28.8315,28.8904,93621.0
2018-12-19 11:30:00,29.43,29.58,29.38,29.58,73801.0,28.8904,29.0377,28.8414,29.0377,73801.0
2018-12-19 12:00:00,29.58,29.67,29.56,29.58,76286.0,29.0377,29.126,29.0181,29.0377,76286.0
2018-12-19 12:30:00,29.59,29.74,29.57,29.63,42136.0,29.0475,29.1948,29.0279,29.0868,42136.0
2018-12-19 13:00:00,29.62,29.65,29.57,29.6,47257.0,29.077,29.1064,29.0279,29.0573,47257.0
2018-12-19 13:30:00,29.6,29.79,29.58,29.79,74683.0,29.0573,29.2438,29.0377,29.2438,74683.0
2018-12-19 14:00:00,29.82,29.82,29.06,29.35,90782.0,29.2733,29.2733,28.5272,28.8119,90782.0
2018-12-19 14:30:00,29.34,29.46,28.76,28.87,75896.0,28.8021,28.9199,28.2327,28.3407,75896.0
2018-12-19 15:00:00,28.86,28.86,28.44,28.44,165367.0,28.3309,28.3309,27.9186,27.9186,165367.0
2018-12-19 15:30:00,28.44,28.64,28.39,28.54,360727.0,27.9186,28.1149,27.8695,28.0168,360727.0
2018-12-20 09:30:00,28.98,29.26,28.7,29.25,180231.0,28.4487,28.7236,28.1738,28.7137,180231.0
2018-12-20 10:00:00,29.27,29.36,29.14,29.27,74698.0,28.7334,28.8217,28.6058,28.7334,74698.0
2018-12-20 10:30:00,29.26,29.51,29.19,29.25,71687.0,28.7236,28.969,28.6548,28.7137,71687.0
2018-12-20 11:00:00,29.24,29.24,28.99,29.01,80574.0,28.7039,28.7039,28.4585,28.4781,80574.0
2018-12-20 11:30:00,29.01,29.06,28.82,28.87,120539.0,28.4781,28.5272,28.2916,28.3407,120539.0
2018-12-20 12:00:00,28.91,28.95,28.76,28.88,109585.0,28.38,28.4192,28.2327,28.3505,109585.0
2018-12-20 12:30:00,28.87,28.88,28.58,28.67,69345.0,28.3407,28.3505,28.056,28.1444,69345.0
2018-12-20 13:00:00,28.66,28.69,28.53,28.6,69475.0,28.1346,28.164,28.0069,28.0757,69475.0
2018-12-20 13:30:00,28.59,28.61,28.44,28.47,68973.0,28.0658,28.0855,27.9186,27.948,68973.0
2018-12-20 14:00:00,28.48,28.48,28.18,28.42,91294.0,27.9579,27.9579,27.6634,27.899,91294.0
2018-12-20 14:30:00,28.41,28.77,28.37,28.59,226726.0,27.8891,28.2425,27.8499,28.0658,226726.0
2018-12-20 15:00:00,28.58,28.82,28.43,28.66,157842.0,28.056,28.2916,27.9088,28.1346,157842.0
2018-12-20 15:30:00,28.66,28.87,28.54,28.62,342408.0,28.1346,28.3407,28.0168,28.0953,342408.0
2018-12-21 09:30:00,28.64,29.05,28.54,28.81,290633.0,28.1149,28.5174,28.0168,28.2818,290633.0
2018-12-21 10:00:00,28.8,29.24,28.72,29.03,110994.0,28.272,28.7039,28.1935,28.4978,110994.0
2018-12-21 10:30:00,29.03,29.05,28.83,28.87,50609.0,28.4978,28.5174,28.3014,28.3407,50609.0
2018-12-21 11:00:00,28.86,28.88,28.65,28.87,64747.0,28.3309,28.3505,28.1247,28.3407,64747.0
2018-12-21 11:30:00,28.88,28.91,28.64,28.65,63147.0,28.3505,28.38,28.1149,28.1247,63147.0
2018-12-21 12:00:00,28.66,28.68,28.44,28.45,75363.0,28.1346,28.1542,27.9186,27.9284,75363.0
2018-12-21 12:30:00,28.45,28.6,28.34,28.44,89119.0,27.9284,28.0757,27.8204,27.9186,89119.0
2018-12-21 13:00:00,28.45,28.57,28.38,28.52,90606.0,27.9284,28.0462,27.8597,27.9971,90606.0
2018-12-21 13:30:00,28.52,28.7,28.5,28.58,71893.0,27.9971,28.1738,27.9775,28.056,71893.0
2018-12-21 14:00:00,28.57,28.64,28.48,28.58,100052.0,28.0462,28.1149,27.9579,28.056,100052.0
2018-12-21 14:30:00,28.57,28.68,28.5,28.59,78953.0,28.0462,28.1542,27.9775,28.0658,78953.0
2018-12-21 15:00:00,28.6,28.65,28.4,28.4,150394.0,28.0757,28.1247,27.8793,27.8793,150394.0
2018-12-21 15:30:00,28.41,28.48,28.21,28.26,322323.0,27.8891,27.9579,27.6928,27.7419,322323.0
2018-12-24 09:30:00,28.12,28.41,28.04,28.17,211219.0,27.6045,27.8891,27.5259,27.6535,211219.0
2018-12-24 10:00:00,28.16,28.5,28.0,28.48,149277.0,27.6437,27.9775,27.4867,27.9579,149277.0
2018-12-24 10:30:00,28.5,29.55,28.48,28.58,185185.0,27.9775,29.0082,27.9579,28.056,185185.0
2018-12-24 11:00:00,28.59,28.72,28.45,28.54,122761.0,28.0658,28.1935,27.9284,28.0168,122761.0
2018-12-24 11:30:00,28.54,28.64,28.38,28.42,123003.0,28.0168,28.1149,27.8597,27.899,123003.0
2018-12-24 12:00:00,28.42,28.49,28.27,28.34,133838.0,27.899,27.9677,27.7517,27.8204,133838.0
2018-12-24 12:30:00,28.34,28.4,27.9,27.93,226628.0,27.8204,27.8793,27.3885,27.4179,226628.0
2018-12-26 09:30:00,27.98,28.44,27.97,28.43,118505.0,27.467,27.9186,27.4572,27.9088,118505.0
2018-12-26 10:00:00,28.42,28.45,28.22,28.37,118351.0,27.899,27.9284,27.7026,27.8499,118351.0
2018-12-26 10:30:00,28.35,28.38,28.19,28.24,84415.0,27.8302,27.8597,27.6732,27.7223,84415.0
2018-12-26 11:00:00,28.27,28.66,28.24,28.66,84079.0,27.7517,28.1346,27.7223,28.1346,84079.0
2018-12-26 11:30:00,28.65,28.82,28.62,28.82,77396.0,28.1247,28.2916,28.0953,28.2916,77396.0
2018-12-26 12:00:00,28.83,29.03,28.79,28.85,81066.0,28.3014,28.4978,28.2622,28.3211,81066.0
2018-12-26 12:30:00,28.85,29.02,28.83,28.98,62882.0,28.3211,28.488,28.3014,28.4487,62882.0
2018-12-26 13:00:00,28.99,29.01,28.83,28.9,95949.0,28.4585,28.4781,28.3014,28.3702,95949.0
2018-12-26 13:30:00,28.9,29.18,28.89,29.16,64159.0,28.3702,28.645,28.3603,28.6254,64159.0
2018-12-26 14:00:00,29.17,29.24,29.08,29.13,74991.0,28.6352,28.7039,28.5469,28.5959,74991.0
2018-12-26 14:30:00,29.13,29.34,29.13,29.34,86703.0,28.5959,28.8021,28.5959,28.8021,86703.0
2018-12-26 15:00:00,29.34,29.53,29.27,29.52,86139.0,28.8021,28.9886,28.7334,28.9788,86139.0
2018-12-26 15:30:00,29.52,29.79,29.5,29.76,312806.0,28.9788,29.2438,28.9592,29.2144,312806.0
2018-12-27 09:30:00,29.18,29.62,29.08,29.54,73851.0,28.645,29.077,28.5469,28.9984,73851.0
2018-12-27 10:00:00,29.59,29.73,29.49,29.59,99024.0,29.0475,29.1849,28.9493,29.0475,99024.0
2018-12-27 10:30:00,29.57,29.78,29.51,29.59,65082.0,29.0279,29.234,28.969,29.0475,65082.0
2018-12-27 11:00:00,29.6,29.79,29.51,29.76,70869.0,29.0573,29.2438,28.969,29.2144,70869.0
2018-12-27 11:30:00,29.77,29.89,29.56,29.64,74012.0,29.2242,29.342,29.0181,29.0966,74012.0
2018-12-27 12:00:00,29.64,29.68,29.36,29.4,75843.0,29.0966,29.1359,28.8217,28.861,75843.0
2018-12-27 12:30:00,29.39,29.52,29.37,29.49,64886.0,28.8512,28.9788,28.8315,28.9493,64886.0
2018-12-27 13:00:00,29.49,29.61,29.37,29.37,67458.0,28.9493,29.0671,28.8315,28.8315,67458.0
2018-12-27 13:30:00,29.37,29.44,29.24,29.31,58092.0,28.8315,28.9003,28.7039,28.7726,58092.0
2018-12-27 14:00:00,29.3,29.37,29.14,29.27,81614.0,28.7628,28.8315,28.6058,28.7334,81614.0
2018-12-27 14:30:00,29.26,29.59,29.22,29.54,87485.0,28.7236,29.0475,28.6843,28.9984,87485.0
2018-12-27 15:00:00,29.55,29.87,29.39,29.87,111591.0,29.0082,29.3224,28.8512,29.3224,111591.0
2018-12-27 15:30:00,29.87,30.17,29.74,30.17,304325.0,29.3224,29.6169,29.1948,29.6169,304325.0
2018-12-28 09:30:00,30.29,30.35,29.95,30.33,82302.0,29.7347,29.7936,29.4009,29.7739,82302.0
2018-12-28 10:00:00,30.32,30.36,29.98,30.02,25694.0,29.7641,29.8034,29.4304,29.4696,25694.0
2018-12-28 10:30:00,30.01,30.11,29.95,29.99,37045.0,29.4598,29.558,29.4009,29.4402,37045.0
2018-12-28 11:00:00,29.99,30.21,29.96,30.11,69773.0,29.4402,29.6561,29.4107,29.558,69773.0
2018-12-28 11:30:00,30.12,30.24,29.99,30.05,59308.0,29.5678,29.6856,29.4402,29.4991,59308.0
2018-12-28 12:00:00,30.06,30.15,30.0,30.05,63624.0,29.5089,29.5972,29.45,29.4991,63624.0
2018-12-28 12:30:00,30.06,30.15,29.99,30.01,50561.0,29.5089,29.5972,29.4402,29.4598,50561.0
2018-12-28 13:00:00,30.0,30.09,29.99,30.01,65940.0,29.45,29.5383,29.4402,29.4598,65940.0
2018-12-28 13:30:00,30.01,30.17,29.98,30.15,76210.0,29.4598,29.6169,29.4304,29.5972,76210.0
2018-12-28 14:00:00,30.15,30.4,30.15,30.34,30018.0,29.5972,29.8427,29.5972,29.7838,30018.0
2018-12-28 14:30:00,30.33,30.59,30.32,30.49,52341.0,29.7739,30.0292,29.7641,29.931,52341.0
2018-12-28 15:00:00,30.5,30.53,30.0,30.06,85551.0,29.9408,29.9703,29.45,29.5089,85551.0
2018-12-28 15:30:00,30.05,30.13,29.95,30.0,327207.0,29.4991,29.5776,29.4009,29.45,327207.0
2018-12-31 09:30:00,29.99,30.19,29.97,30.06,61610.0,29.4793,29.6759,29.4596,29.5481,61610.0
2018-12-31 10:00:00,30.05,30.14,29.93,29.99,71904.0,29.5383,29.6268,29.4203,29.4793,71904.0
2018-12-31 10:30:00,29.98,30.0,29.85,29.89,74285.0,29.4695,29.4891,29.3417,29.381,74285.0
2018-12-31 11:00:00,29.89,30.08,29.85,30.06,81575.0,29.381,29.5678,29.3417,29.5481,81575.0
2018-12-31 11:30:00,30.06,30.08,29.95,30.08,43679.0,29.5481,29.5678,29.44,29.5678,43679.0
2018-12-31 12:00:00,30.06,30.1,30.0,30.08,32979.0,29.5481,29.5874,29.4891,29.5678,32979.0
2018-12-31 12:30:00,30.09,30.14,30.08,30.11,38329.0,29.5776,29.6268,29.5678,29.5973,38329.0
2018-12-31 13:00:00,30.11,30.15,30.04,30.09,30312.0,29.5973,29.6366,29.5285,29.5776,30312.0
2018-12-31 13:30:00,30.1,30.11,29.97,30.01,36039.0,29.5874,29.5973,29.4596,29.499,36039.0
2018-12-31 14:00:00,30.01,30.09,29.94,30.02,61261.0,29.499,29.5776,29.4302,29.5088,61261.0
2018-12-31 14:30:00,30.03,30.22,29.99,30.11,54186.0,29.5186,29.7054,29.4793,29.5973,54186.0
2018-12-31 15:00:00,30.1,30.18,30.03,30.03,172437.0,29.5874,29.6661,29.5186,29.5186,172437.0
2018-12-31 15:30:00,30.03,30.2,29.93,30.1,420710.0,29.5186,29.6857,29.4203,29.5874,420710.0
2019-01-02 09:30:00,29.64,29.78,29.39,29.71,54527.0,29.1353,29.2729,28.8895,29.2041,54527.0
2019-01-02 10:00:00,29.72,30.08,29.65,30.0,52517.0,29.2139,29.5678,29.1451,29.4891,52517.0
2019-01-02 10:30:00,29.98,30.18,29.92,30.15,36665.0,29.4695,29.6661,29.4105,29.6366,36665.0
2019-01-02 11:00:00,30.14,30.31,30.1,30.15,33005.0,29.6268,29.7939,29.5874,29.6366,33005.0
2019-01-02 11:30:00,30.15,30.21,30.05,30.05,27738.0,29.6366,29.6956,29.5383,29.5383,27738.0
2019-01-02 12:00:00,30.03,30.04,29.91,29.94,63730.0,29.5186,29.5285,29.4007,29.4302,63730.0
2019-01-02 12:30:00,29.95,30.07,29.88,30.02,79385.0,29.44,29.5579,29.3712,29.5088,79385.0
2019-01-02 13:00:00,30.03,30.17,30.03,30.14,90574.0,29.5186,29.6562,29.5186,29.6268,90574.0
2019-01-02 13:30:00,30.15,30.18,30.03,30.15,37062.0,29.6366,29.6661,29.5186,29.6366,37062.0
2019-01-02 14:00:00,30.13,30.13,29.97,30.04,47688.0,29.6169,29.6169,29.4596,29.5285,47688.0
2019-01-02 14:30:00,30.04,30.1,29.94,29.97,102646.0,29.5285,29.5874,29.4302,29.4596,102646.0
2019-01-02 15:00:00,29.96,30.01,29.79,29.86,158464.0,29.4498,29.499,29.2827,29.3515,158464.0
2019-01-02 15:30:00,29.85,29.94,29.79,29.93,403091.0,29.3417,29.4302,29.2827,29.4203,403091.0
2019-01-03 09:30:00,29.99,30.02,29.59,29.78,142218.0,29.4793,29.5088,29.0861,29.2729,142218.0
2019-01-03 10:00:00,29.78,29.78,29.47,29.58,68350.0,29.2729,29.2729,28.9682,29.0763,68350.0
2019-01-03 10:30:00,29.56,29.69,29.42,29.66,114294.0,29.0566,29.1844,28.919,29.1549,114294.0
2019-01-03 11:00:00,29.67,29.8,29.56,29.77,84597.0,29.1648,29.2925,29.0566,29.2631,84597.0
2019-01-03 11:30:00,29.77,30.01,29.71,29.92,82840.0,29.2631,29.499,29.2041,29.4105,82840.0
2019-01-03 12:00:00,29.92,29.99,29.83,29.93,80766.0,29.4105,29.4793,29.322,29.4203,80766.0
2019-01-03 12:30:00,29.93,30.13,29.86,30.13,83830.0,29.4203,29.6169,29.3515,29.6169,83830.0
2019-01-03 13:00:00,30.12,30.12,29.83,29.87,45608.0,29.6071,29.6071,29.322,29.3613,45608.0
2019-01-03 13:30:00,29.87,30.01,29.84,29.9,32164.0,29.3613,29.499,29.3319,29.3908,32164.0
2019-01-03 14:00:00,29.88,29.9,29.77,29.84,39963.0,29.3712,29.3908,29.2631,29.3319,39963.0
2019-01-03 14:30:00,29.87,29.91,29.63,29.69,47122.0,29.3613,29.4007,29.1254,29.1844,47122.0
2019-01-03 15:00:00,29.69,29.7,29.59,29.65,64762.0,29.1844,29.1942,29.0861,29.1451,64762.0
2019-01-03 15:30:00,29.65,29.75,29.48,29.56,243207.0,29.1451,29.2434,28.978,29.0566,243207.0
2019-01-04 09:30:00,30.13,30.44,30.0,30.32,63181.0,29.6169,29.9216,29.4891,29.8037,63181.0
2019-01-04 10:00:00,30.32,30.8,30.3,30.8,76191.0,29.8037,30.2755,29.784,30.2755,76191.0
2019-01-04 10:30:00,30.83,30.88,30.71,30.85,61983.0,30.305,30.3542,30.187,30.3247,61983.0
2019-01-04 11:00:00,30.84,30.99,30.73,30.78,63929.0,30.3148,30.4623,30.2067,30.2559,63929.0
2019-01-04 11:30:00,30.77,30.95,30.73,30.92,38635.0,30.246,30.423,30.2067,30.3935,38635.0
2019-01-04 12:00:00,30.91,30.97,30.78,30.87,47204.0,30.3836,30.4426,30.2559,30.3443,47204.0
2019-01-04 12:30:00,30.88,31.13,30.85,31.13,62495.0,30.3542,30.5999,30.3247,30.5999,62495.0
2019-01-04 13:00:00,31.13,31.25,31.08,31.1,49662.0,30.5999,30.7179,30.5507,30.5704,49662.0
2019-01-04 13:30:00,31.1,31.16,30.99,31.1,50317.0,30.5704,30.6294,30.4623,30.5704,50317.0
2019-01-04 14:00:00,31.12,31.17,31.03,31.14,59091.0,30.5901,30.6392,30.5016,30.6097,59091.0
2019-01-04 14:30:00,31.14,31.24,31.04,31.07,60925.0,30.6097,30.708,30.5114,30.5409,60925.0
2019-01-04 15:00:00,31.07,31.2,31.05,31.11,64384.0,30.5409,30.6687,30.5213,30.5802,64384.0
2019-01-04 15:30:00,31.11,31.2,31.07,31.18,234109.0,30.5802,30.6687,30.5409,30.649,234109.0
2019-01-07 09:30:00,31.06,31.15,30.78,30.98,80612.0,30.5311,30.6196,30.2559,30.4524,80612.0
2019-01-07 10:00:00,31.02,31.34,31.02,31.15,87212.0,30.4918,30.8063,30.4918,30.6196,87212.0
2019-01-07 10:30:00,31.15,31.37,31.08,31.25,69574.0,30.6196,30.8358,30.5507,30.7179,69574.0
2019-01-07 11:00:00,31.24,31.47,31.22,31.41,77161.0,30.708,30.9341,30.6884,30.8751,77161.0
2019-01-07 11:30:00,31.42,31.64,31.37,31.62,61082.0,30.885,31.1012,30.8358,31.0815,61082.0
2019-01-07 12:00:00,31.62,31.64,31.39,31.45,86280.0,31.0815,31.1012,30.8555,30.9144,86280.0
2019-01-07 12:30:00,31.45,31.53,31.42,31.47,53465.0,30.9144,30.9931,30.885,30.9341,53465.0
2019-01-07 13:00:00,31.46,31.53,31.43,31.49,39182.0,30.9243,30.9931,30.8948,30.9538,39182.0
2019-01-07 13:30:00,31.49,31.63,31.37,31.37,49695.0,30.9538,31.0914,30.8358,30.8358,49695.0
2019-01-07 14:00:00,31.37,31.44,31.32,31.36,44464.0,30.8358,30.9046,30.7867,30.826,44464.0
2019-01-07 14:30:00,31.35,31.35,31.15,31.16,54535.0,30.8161,30.8161,30.6196,30.6294,54535.0
2019-01-07 15:00:00,31.17,31.37,31.17,31.35,49507.0,30.6392,30.8358,30.6392,30.8161,49507.0
2019-01-07 15:30:00,31.35,31.38,31.27,31.29,234628.0,30.8161,30.8456,30.7375,30.7572,234628.0
2019-01-08 09:30:00,31.63,31.76,31.4,31.5,85727.0,31.0914,31.2192,30.8653,30.9636,85727.0
2019-01-08 10:00:00,31.53,31.68,31.38,31.49,93501.0,30.9931,31.1405,30.8456,30.9538,93501.0
2019-01-08 10:30:00,31.47,31.53,31.34,31.53,79611.0,30.9341,30.9931,30.8063,30.9931,79611.0
2019-01-08 11:00:00,31.53,31.59,31.41,31.45,79090.0,30.9931,31.0521,30.8751,30.9144,79090.0
2019-01-08 11:30:00,31.45,31.53,31.29,31.53,49533.0,30.9144,30.9931,30.7572,30.9931,49533.0
2019-01-08 12:00:00,31.53,31.75,31.52,31.71,56921.0,30.9931,31.2093,30.9833,31.17,56921.0
2019-01-08 12:30:00,31.72,31.75,31.53,31.69,66891.0,31.1798,31.2093,30.9931,31.1504,66891.0
2019-01-08 13:00:00,31.69,31.7,31.59,31.63,42062.0,31.1504,31.1602,31.0521,31.0914,42062.0
2019-01-08 13:30:00,31.63,31.74,31.63,31.71,61860.0,31.0914,31.1995,31.0914,31.17,61860.0
2019-01-08 14:00:00,31.7,31.71,31.55,31.56,47160.0,31.1602,31.17,31.0127,31.0226,47160.0
2019-01-08 14:30:00,31.55,31.59,31.5,31.52,43832.0,31.0127,31.0521,30.9636,30.9833,43832.0
2019-01-08 15:00:00,31.52,31.64,31.49,31.64,90773.0,30.9833,31.1012,30.9538,31.1012,90773.0
2019-01-08 15:30:00,31.64,31.77,31.64,31.77,207901.0,31.1012,31.229,31.1012,31.229,207901.0
2019-01-09 09:30:00,31.84,31.94,31.6,31.88,160231.0,31.2978,31.3961,31.0619,31.3371,160231.0
2019-01-09 10:00:00,31.9,31.91,31.73,31.84,74488.0,31.3568,31.3666,31.1897,31.2978,74488.0
2019-01-09 10:30:00,31.83,31.83,31.63,31.69,48703.0,31.288,31.288,31.0914,31.1504,48703.0
2019-01-09 11:00:00,31.69,31.88,31.69,31.84,47451.0,31.1504,31.3371,31.1504,31.2978,47451.0
2019-01-09 11:30:00,31.84,32.02,31.82,31.94,45241.0,31.2978,31.4747,31.2781,31.3961,45241.0
2019-01-09 12:00:00,31.95,32.04,31.93,32.03,44388.0,31.4059,31.4944,31.3863,31.4846,44388.0
2019-01-09 12:30:00,32.03,32.15,32.0,32.13,32845.0,31.4846,31.6025,31.4551,31.5829,32845.0
2019-01-09 13:00:00,32.14,32.15,32.04,32.05,31384.0,31.5927,31.6025,31.4944,31.5042,31384.0
2019-01-09 13:30:00,32.05,32.05,31.93,32.0,36450.0,31.5042,31.5042,31.3863,31.4551,36450.0
2019-01-09 14:00:00,32.0,32.1,31.93,31.95,44358.0,31.4551,31.5534,31.3863,31.4059,44358.0
2019-01-09 14:30:00,31.95,32.08,31.93,32.06,43077.0,31.4059,31.5337,31.3863,31.5141,43077.0
2019-01-09 15:00:00,32.05,32.11,32.01,32.01,59227.0,31.5042,31.5632,31.4649,31.4649,59227.0
2019-01-09 15:30:00,32.01,32.02,31.78,31.81,300515.0,31.4649,31.4747,31.2388,31.2683,300515.0
2019-01-10 09:30:00,31.59,31.67,31.37,31.62,79998.0,31.0521,31.1307,30.8358,31.0815,79998.0
2019-01-10 10:00:00,31.62,31.76,31.57,31.74,35518.0,31.0815,31.2192,31.0324,31.1995,35518.0
2019-01-10 10:30:00,31.74,31.78,31.62,31.78,39711.0,31.1995,31.2388,31.0815,31.2388,39711.0
2019-01-10 11:00:00,31.77,31.94,31.76,31.92,90661.0,31.229,31.3961,31.2192,31.3764,90661.0
2019-01-10 11:30:00,31.92,32.09,31.92,32.08,62203.0,31.3764,31.5435,31.3764,31.5337,62203.0
2019-01-10 12:00:00,32.08,32.2,32.04,32.2,59367.0,31.5337,31.6517,31.4944,31.6517,59367.0
2019-01-10 12:30:00,32.19,32.29,32.18,32.26,48281.0,31.6418,31.7401,31.632,31.7107,48281.0
2019-01-10 13:00:00,32.26,32.26,32.04,32.06,47579.0,31.7107,31.7107,31.4944,31.5141,47579.0
2019-01-10 13:30:00,32.08,32.1,31.97,32.04,43756.0,31.5337,31.5534,31.4256,31.4944,43756.0
2019-01-10 14:00:00,32.03,32.26,32.03,32.2,72608.0,31.4846,31.7107,31.4846,31.6517,72608.0
2019-01-10 14:30:00,32.21,32.25,32.16,32.2,96595.0,31.6615,31.7008,31.6124,31.6517,96595.0
2019-01-10 15:00:00,32.19,32.26,32.19,32.26,80034.0,31.6418,31.7107,31.6418,31.7107,80034.0
2019-01-10 15:30:00,32.26,32.43,32.25,32.42,240614.0,31.7107,31.8778,31.7008,31.8679,240614.0
2019-01-11 09:30:00,32.3,32.45,32.05,32.16,186175.0,31.75,31.8974,31.5042,31.6124,186175.0
2019-01-11 10:00:00,32.16,32.42,32.15,32.17,211514.0,31.6124,31.8679,31.6025,31.6222,211514.0
2019-01-11 10:30:00,32.13,32.25,32.1,32.22,37167.0,31.5829,31.7008,31.5534,31.6713,37167.0
2019-01-11 11:00:00,32.22,32.34,32.18,32.29,76818.0,31.6713,31.7893,31.632,31.7401,76818.0
2019-01-11 11:30:00,32.28,32.39,32.26,32.33,62156.0,31.7303,31.8384,31.7107,31.7795,62156.0
2019-01-11 12:00:00,32.31,32.4,32.27,32.3,71691.0,31.7598,31.8483,31.7205,31.75,71691.0
2019-01-11 12:30:00,32.3,32.47,32.3,32.43,108938.0,31.75,31.9171,31.75,31.8778,108938.0
2019-01-11 13:00:00,32.43,32.43,32.28,32.33,70982.0,31.8778,31.8778,31.7303,31.7795,70982.0
2019-01-11 13:30:00,32.33,32.4,32.28,32.37,102278.0,31.7795,31.8483,31.7303,31.8188,102278.0
2019-01-11 14:00:00,32.37,32.39,32.34,32.38,46512.0,31.8188,31.8384,31.7893,31.8286,46512.0
2019-01-11 14:30:00,32.38,32.39,32.21,32.21,47922.0,31.8286,31.8384,31.6615,31.6615,47922.0
2019-01-11 15:00:00,32.21,32.28,32.21,32.23,42669.0,31.6615,31.7303,31.6615,31.6812,42669.0
2019-01-11 15:30:00,32.23,32.31,32.23,32.3,249079.0,31.6812,31.7598,31.6812,31.75,249079.0
2019-01-14 09:30:00,31.99,32.28,31.92,32.11,127691.0,31.4452,31.7303,31.3764,31.5632,127691.0
2019-01-14 10:00:00,32.12,32.25,32.1,32.15,83340.0,31.573,31.7008,31.5534,31.6025,83340.0
2019-01-14 10:30:00,32.15,32.23,32.11,32.22,60914.0,31.6025,31.6812,31.5632,31.6713,60914.0
2019-01-14 11:00:00,32.2,32.22,32.0,32.14,109019.0,31.6517,31.6713,31.4551,31.5927,109019.0
2019-01-14 11:30:00,32.14,32.41,32.13,32.23,162410.0,31.5927,31.8581,31.5829,31.6812,162410.0
2019-01-14 12:00:00,32.22,32.37,32.21,32.35,67750.0,31.6713,31.8188,31.6615,31.7991,67750.0
2019-01-14 12:30:00,32.36,32.38,32.29,32.32,74482.0,31.8089,31.8286,31.7401,31.7696,74482.0
2019-01-14 13:00:00,32.32,32.38,32.29,32.33,77259.0,31.7696,31.8286,31.7401,31.7795,77259.0
2019-01-14 13:30:00,32.34,32.35,32.25,32.28,54102.0,31.7893,31.7991,31.7008,31.7303,54102.0
2019-01-14 14:00:00,32.29,32.3,32.16,32.22,43744.0,31.7401,31.75,31.6124,31.6713,43744.0
2019-01-14 14:30:00,32.22,32.3,32.21,32.27,88843.0,31.6713,31.75,31.6615,31.7205,88843.0
2019-01-14 15:00:00,32.28,32.29,32.19,32.2,118732.0,31.7303,31.7401,31.6418,31.6517,118732.0
2019-01-14 15:30:00,32.2,32.21,32.0,32.07,369682.0,31.6517,31.6615,31.4551,31.5239,369682.0
2019-01-15 09:30:00,32.19,32.31,32.08,32.09,61081.0,31.6418,31.7598,31.5337,31.5435,61081.0
2019-01-15 10:00:00,32.08,32.22,31.84,31.91,55529.0,31.5337,31.6713,31.2978,31.3666,55529.0
2019-01-15 10:30:00,31.93,31.97,31.82,31.93,48459.0,31.3863,31.4256,31.2781,31.3863,48459.0
2019-01-15 11:00:00,31.93,31.96,31.85,31.89,58177.0,31.3863,31.4158,31.3076,31.347,58177.0
2019-01-15 11:30:00,31.89,31.97,31.85,31.96,44693.0,31.347,31.4256,31.3076,31.4158,44693.0
2019-01-15 12:00:00,31.95,32.04,31.93,32.0,67066.0,31.4059,31.4944,31.3863,31.4551,67066.0
2019-01-15 12:30:00,32.0,32.0,31.79,31.8,65643.0,31.4551,31.4551,31.2487,31.2585,65643.0
2019-01-15 13:00:00,31.79,31.87,31.76,31.82,75251.0,31.2487,31.3273,31.2192,31.2781,75251.0
2019-01-15 13:30:00,31.81,31.95,31.78,31.91,101073.0,31.2683,31.4059,31.2388,31.3666,101073.0
2019-01-15 14:00:00,31.92,32.01,31.87,31.89,53406.0,31.3764,31.4649,31.3273,31.347,53406.0
2019-01-15 14:30:00,31.89,31.99,31.86,31.99,73941.0,31.347,31.4452,31.3175,31.4452,73941.0
2019-01-15 15:00:00,31.98,32.0,31.88,31.94,77396.0,31.4354,31.4551,31.3371,31.3961,77396.0
2019-01-15 15:30:00,31.94,31.98,31.86,31.92,237346.0,31.3961,31.4354,31.3175,31.3764,237346.0
2019-01-16 09:30:00,31.96,32.12,31.91,31.92,52427.0,31.4158,31.573,31.3666,31.3764,52427.0
2019-01-16 10:00:00,31.93,31.99,31.79,31.8,52038.0,31.3863,31.4452,31.2487,31.2585,52038.0
2019-01-16 10:30:00,31.79,32.04,31.68,32.04,102575.0,31.2487,31.4944,31.1405,31.4944,102575.0
2019-01-16 11:00:00,32.04,32.04,31.94,31.99,51383.0,31.4944,31.4944,31.3961,31.4452,51383.0
2019-01-16 11:30:00,32.0,32.05,31.9,31.94,54955.0,31.4551,31.5042,31.3568,31.3961,54955.0
2019-01-16 12:00:00,31.94,31.96,31.83,31.9,41943.0,31.3961,31.4158,31.288,31.3568,41943.0
2019-01-16 12:30:00,31.9,31.94,31.87,31.9,30656.0,31.3568,31.3961,31.3273,31.3568,30656.0
2019-01-16 13:00:00,31.89,31.95,31.86,31.95,31500.0,31.347,31.4059,31.3175,31.4059,31500.0
2019-01-16 13:30:00,31.94,32.09,31.94,32.06,33453.0,31.3961,31.5435,31.3961,31.5141,33453.0
2019-01-16 14:00:00,32.06,32.08,32.04,32.06,43274.0,31.5141,31.5337,31.4944,31.5141,43274.0
2019-01-16 14:30:00,32.06,32.12,32.05,32.05,47733.0,31.5141,31.573,31.5042,31.5042,47733.0
2019-01-16 15:00:00,32.05,32.1,32.0,32.05,60408.0,31.5042,31.5534,31.4551,31.5042,60408.0
2019-01-16 15:30:00,32.04,32.05,31.89,31.92,209380.0,31.4944,31.5042,31.347,31.3764,209380.0
2019-01-17 09:30:00,31.91,32.25,31.86,32.19,60835.0,31.3666,31.7008,31.3175,31.6418,60835.0
2019-01-17 10:00:00,32.18,32.29,32.14,32.22,48775.0,31.632,31.7401,31.5927,31.6713,48775.0
2019-01-17 10:30:00,32.22,32.23,32.11,32.22,45442.0,31.6713,31.6812,31.5632,31.6713,45442.0
2019-01-17 11:00:00,32.23,32.39,32.22,32.36,69766.0,31.6812,31.8384,31.6713,31.8089,69766.0
2019-01-17 11:30:00,32.36,32.43,32.34,32.36,60630.0,31.8089,31.8778,31.7893,31.8089,60630.0
2019-01-17 12:00:00,32.35,32.38,32.31,32.37,28638.0,31.7991,31.8286,31.7598,31.8188,28638.0
2019-01-17 12:30:00,32.37,32.37,32.25,32.25,35317.0,31.8188,31.8188,31.7008,31.7008,35317.0
2019-01-17 13:00:00,32.26,32.35,32.25,32.35,44094.0,31.7107,31.7991,31.7008,31.7991,44094.0
2019-01-17 13:30:00,32.35,32.39,32.31,32.38,49230.0,31.7991,31.8384,31.7598,31.8286,49230.0
2019-01-17 14:00:00,32.38,32.39,32.25,32.29,64190.0,31.8286,31.8384,31.7008,31.7401,64190.0
2019-01-17 14:30:00,32.28,32.66,32.27,32.49,116941.0,31.7303,32.1038,31.7205,31.9367,116941.0
2019-01-17 15:00:00,32.48,32.5,32.32,32.5,79120.0,31.9269,31.9466,31.7696,31.9466,79120.0
2019-01-17 15:30:00,32.52,32.55,32.42,32.55,265124.0,31.9662,31.9957,31.8679,31.9957,265124.0
2019-01-18 09:30:00,32.76,32.99,32.76,32.82,156312.0,32.2021,32.4282,32.2021,32.2611,156312.0
2019-01-18 10:00:00,32.83,33.0,32.7,32.92,83499.0,32.2709,32.438,32.1432,32.3594,83499.0
2019-01-18 10:30:00,32.92,33.16,32.92,33.13,58843.0,32.3594,32.5953,32.3594,32.5658,58843.0
2019-01-18 11:00:00,33.14,33.26,33.13,33.23,54510.0,32.5757,32.6936,32.5658,32.6641,54510.0
2019-01-18 11:30:00,33.23,33.24,33.13,33.17,43286.0,32.6641,32.674,32.5658,32.6052,43286.0
2019-01-18 12:00:00,33.18,33.43,33.17,33.42,68406.0,32.615,32.8607,32.6052,32.8509,68406.0
2019-01-18 12:30:00,33.41,33.45,33.33,33.38,67398.0,32.8411,32.8804,32.7624,32.8116,67398.0
2019-01-18 13:00:00,33.38,33.41,33.28,33.28,47420.0,32.8116,32.8411,32.7133,32.7133,47420.0
2019-01-18 13:30:00,33.29,33.29,33.21,33.26,79287.0,32.7231,32.7231,32.6445,32.6936,79287.0
2019-01-18 14:00:00,33.28,33.46,33.27,33.43,96722.0,32.7133,32.8902,32.7035,32.8607,96722.0
2019-01-18 14:30:00,33.43,33.45,33.33,33.34,79907.0,32.8607,32.8804,32.7624,32.7723,79907.0
2019-01-18 15:00:00,33.34,33.52,33.33,33.45,125156.0,32.7723,32.9492,32.7624,32.8804,125156.0
2019-01-18 15:30:00,33.46,33.54,33.43,33.51,352786.0,32.8902,32.9689,32.8607,32.9394,352786.0
2019-01-22 09:30:00,33.54,33.65,33.33,33.53,138796.0,32.9689,33.077,32.7624,32.959,138796.0
2019-01-22 10:00:00,33.53,33.57,33.38,33.53,81423.0,32.959,32.9983,32.8116,32.959,81423.0
2019-01-22 10:30:00,33.52,33.67,33.49,33.55,52380.0,32.9492,33.0966,32.9197,32.9787,52380.0
2019-01-22 11:00:00,33.56,33.61,33.48,33.57,55477.0,32.9885,33.0377,32.9099,32.9983,55477.0
2019-01-22 11:30:00,33.55,33.58,33.38,33.46,70282.0,32.9787,33.0082,32.8116,32.8902,70282.0
2019-01-22 12:00:00,33.46,33.5,33.37,33.48,167471.0,32.8902,32.9295,32.8017,32.9099,167471.0
2019-01-22 12:30:00,33.48,33.58,33.46,33.5,79276.0,32.9099,33.0082,32.8902,32.9295,79276.0
2019-01-22 13:00:00,33.5,33.51,33.2,33.22,126023.0,32.9295,32.9394,32.6346,32.6543,126023.0
2019-01-22 13:30:00,33.22,33.28,33.1,33.11,56203.0,32.6543,32.7133,32.5363,32.5462,56203.0
2019-01-22 14:00:00,33.1,33.37,33.09,33.33,54345.0,32.5363,32.8017,32.5265,32.7624,54345.0
2019-01-22 14:30:00,33.32,33.36,33.17,33.29,114647.0,32.7526,32.7919,32.6052,32.7231,114647.0
2019-01-22 15:00:00,33.3,33.43,33.23,33.41,159502.0,32.7329,32.8607,32.6641,32.8411,159502.0
2019-01-22 15:30:00,33.41,33.45,33.21,33.42,226593.0,32.8411,32.8804,32.6445,32.8509,226593.0
2019-01-23 09:30:00,33.65,33.69,33.49,33.59,70476.0,33.077,33.1163,32.9197,33.018,70476.0
2019-01-23 10:00:00,33.59,33.59,33.31,33.31,44420.0,33.018,33.018,32.7428,32.7428,44420.0
2019-01-23 10:30:00,33.3,33.31,33.14,33.15,46470.0,32.7329,32.7428,32.5757,32.5855,46470.0
2019-01-23 11:00:00,33.16,33.27,33.1,33.14,54323.0,32.5953,32.7035,32.5363,32.5757,54323.0
2019-01-23 11:30:00,33.14,33.14,32.83,32.86,37866.0,32.5757,32.5757,32.2709,32.3004,37866.0
2019-01-23 12:00:00,32.87,32.94,32.82,32.89,28850.0,32.3103,32.3791,32.2611,32.3299,28850.0
2019-01-23 12:30:00,32.89,33.02,32.89,32.98,21587.0,32.3299,32.4577,32.3299,32.4184,21587.0
2019-01-23 13:00:00,32.98,32.98,32.83,32.97,32139.0,32.4184,32.4184,32.2709,32.4086,32139.0
2019-01-23 13:30:00,32.97,33.08,32.97,33.06,57667.0,32.4086,32.5167,32.4086,32.497,57667.0
2019-01-23 14:00:00,33.06,33.12,33.03,33.06,36675.0,32.497,32.556,32.4675,32.497,36675.0
2019-01-23 14:30:00,33.07,33.1,32.99,33.08,55878.0,32.5069,32.5363,32.4282,32.5167,55878.0
2019-01-23 15:00:00,33.08,33.24,33.08,33.23,70960.0,32.5167,32.674,32.5167,32.6641,70960.0
2019-01-23 15:30:00,33.23,33.24,33.12,33.23,205608.0,32.6641,32.674,32.556,32.6641,205608.0
2019-01-24 09:30:00,33.16,33.44,33.1,33.36,51802.0,32.5953,32.8706,32.5363,32.7919,51802.0
2019-01-24 10:00:00,33.34,33.59,33.34,33.59,36543.0,32.7723,33.018,32.7723,33.018,36543.0
2019-01-24 10:30:00,33.59,33.6,33.39,33.51,37821.0,33.018,33.0278,32.8214,32.9394,37821.0
2019-01-24 11:00:00,33.49,33.63,33.46,33.63,69752.0,32.9197,33.0573,32.8902,33.0573,69752.0
2019-01-24 11:30:00,33.62,33.81,33.55,33.71,213590.0,33.0475,33.2343,32.9787,33.136,213590.0
2019-01-24 12:00:00,33.7,33.71,33.52,33.55,63372.0,33.1261,33.136,32.9492,32.9787,63372.0
2019-01-24 12:30:00,33.54,33.58,33.44,33.46,27253.0,32.9689,33.0082,32.8706,32.8902,27253.0
2019-01-24 13:00:00,33.46,33.48,33.34,33.38,24415.0,32.8902,32.9099,32.7723,32.8116,24415.0
2019-01-24 13:30:00,33.38,33.5,33.38,33.48,24645.0,32.8116,32.9295,32.8116,32.9099,24645.0
2019-01-24 14:00:00,33.48,33.58,33.4,33.58,74563.0,32.9099,33.0082,32.8312,33.0082,74563.0
2019-01-24 14:30:00,33.57,33.58,33.5,33.52,58964.0,32.9983,33.0082,32.9295,32.9492,58964.0
2019-01-24 15:00:00,33.51,33.52,33.48,33.5,75416.0,32.9394,32.9492,32.9099,32.9295,75416.0
2019-01-24 15:30:00,33.5,33.69,33.48,33.65,376272.0,32.9295,33.1163,32.9099,33.077,376272.0
2019-01-25 09:30:00,33.93,34.54,33.9,34.33,198437.0,33.3522,33.9518,33.3227,33.7454,198437.0
2019-01-25 10:00:00,34.34,34.41,34.22,34.25,92526.0,33.7552,33.824,33.6373,33.6668,92526.0
2019-01-25 10:30:00,34.24,34.35,34.14,34.3,87830.0,33.6569,33.7651,33.5586,33.7159,87830.0
2019-01-25 11:00:00,34.3,34.32,34.19,34.3,78206.0,33.7159,33.7356,33.6078,33.7159,78206.0
2019-01-25 11:30:00,34.3,34.51,34.29,34.48,82193.0,33.7159,33.9223,33.7061,33.8928,82193.0
2019-01-25 12:00:00,34.48,34.57,34.4,34.55,55979.0,33.8928,33.9813,33.8142,33.9617,55979.0
2019-01-25 12:30:00,34.55,34.61,34.42,34.61,67411.0,33.9617,34.0206,33.8339,34.0206,67411.0
2019-01-25 13:00:00,34.61,34.71,34.6,34.68,66802.0,34.0206,34.1189,34.0108,34.0894,66802.0
2019-01-25 13:30:00,34.68,34.83,34.64,34.79,131794.0,34.0894,34.2369,34.0501,34.1976,131794.0
2019-01-25 14:00:00,34.79,34.88,34.74,34.77,122923.0,34.1976,34.286,34.1484,34.1779,122923.0
2019-01-25 14:30:00,34.77,34.83,34.72,34.79,58301.0,34.1779,34.2369,34.1288,34.1976,58301.0
2019-01-25 15:00:00,34.8,34.81,34.69,34.71,84285.0,34.2074,34.2172,34.0993,34.1189,84285.0
2019-01-25 15:30:00,34.7,34.83,34.66,34.75,370922.0,34.1091,34.2369,34.0698,34.1582,370922.0
2019-01-28 09:30:00,34.2,34.38,34.09,34.34,68615.0,33.6176,33.7946,33.5095,33.7552,68615.0
2019-01-28 10:00:00,34.34,34.52,34.27,34.49,122447.0,33.7552,33.9322,33.6864,33.9027,122447.0
2019-01-28 10:30:00,34.5,34.66,34.5,34.59,45394.0,33.9125,34.0698,33.9125,34.001,45394.0
2019-01-28 11:00:00,34.57,34.66,34.51,34.63,56273.0,33.9813,34.0698,33.9223,34.0403,56273.0
2019-01-28 11:30:00,34.64,34.66,34.34,34.34,65595.0,34.0501,34.0698,33.7552,33.7552,65595.0
2019-01-28 12:00:00,34.32,34.53,34.28,34.52,62295.0,33.7356,33.942,33.6963,33.9322,62295.0
2019-01-28 12:30:00,34.52,34.75,34.52,34.75,189907.0,33.9322,34.1582,33.9322,34.1582,189907.0
2019-01-28 13:00:00,34.74,34.93,34.68,34.87,101693.0,34.1484,34.3352,34.0894,34.2762,101693.0
2019-01-28 13:30:00,34.88,35.07,34.88,35.05,103944.0,34.286,34.4728,34.286,34.4531,103944.0
2019-01-28 14:00:00,35.06,35.14,34.96,35.0,199884.0,34.463,34.5416,34.3647,34.404,199884.0
2019-01-28 14:30:00,35.0,35.09,34.97,35.01,76528.0,34.404,34.4925,34.3745,34.4138,76528.0
2019-01-28 15:00:00,35.01,35.11,34.94,35.05,124388.0,34.4138,34.5121,34.345,34.4531,124388.0
2019-01-28 15:30:00,35.05,35.07,34.96,35.02,289499.0,34.4531,34.4728,34.3647,34.4237,289499.0
2019-01-29 09:30:00,35.14,35.23,34.97,35.15,77877.0,34.5416,34.6301,34.3745,34.5514,77877.0
2019-01-29 10:00:00,35.12,35.23,34.95,35.08,62769.0,34.5219,34.6301,34.3548,34.4826,62769.0
2019-01-29 10:30:00,35.08,35.09,34.84,34.85,84340.0,34.4826,34.4925,34.2467,34.2565,84340.0
2019-01-29 11:00:00,34.84,34.91,34.79,34.83,101280.0,34.2467,34.3155,34.1976,34.2369,101280.0
2019-01-29 11:30:00,34.84,34.91,34.83,34.86,93500.0,34.2467,34.3155,34.2369,34.2664,93500.0
2019-01-29 12:00:00,34.86,34.97,34.82,34.89,76376.0,34.2664,34.3745,34.2271,34.2959,76376.0
2019-01-29 12:30:00,34.88,34.96,34.85,34.91,75445.0,34.286,34.3647,34.2565,34.3155,75445.0
2019-01-29 13:00:00,34.91,34.95,34.88,34.91,62693.0,34.3155,34.3548,34.286,34.3155,62693.0
2019-01-29 13:30:00,34.91,34.91,34.85,34.88,72591.0,34.3155,34.3155,34.2565,34.286,72591.0
2019-01-29 14:00:00,34.88,34.91,34.85,34.91,70281.0,34.286,34.3155,34.2565,34.3155,70281.0
2019-01-29 14:30:00,34.91,34.94,34.83,34.84,70004.0,34.3155,34.345,34.2369,34.2467,70004.0
2019-01-29 15:00:00,34.85,34.9,34.83,34.88,88727.0,34.2565,34.3057,34.2369,34.286,88727.0
2019-01-29 15:30:00,34.88,34.91,34.79,34.9,281776.0,34.286,34.3155,34.1976,34.3057,281776.0
2019-01-30 09:30:00,35.07,35.08,34.59,34.6,77941.0,34.4728,34.4826,34.001,34.0108,77941.0
2019-01-30 10:00:00,34.6,34.73,34.42,34.69,70920.0,34.0108,34.1386,33.8339,34.0993,70920.0
2019-01-30 10:30:00,34.7,34.99,34.7,34.86,55194.0,34.1091,34.3942,34.1091,34.2664,55194.0
2019-01-30 11:00:00,34.87,34.94,34.8,34.84,54543.0,34.2762,34.345,34.2074,34.2467,54543.0
2019-01-30 11:30:00,34.83,34.91,34.81,34.91,43927.0,34.2369,34.3155,34.2172,34.3155,43927.0
2019-01-30 12:00:00,34.91,34.95,34.89,34.93,54456.0,34.3155,34.3548,34.2959,34.3352,54456.0
2019-01-30 12:30:00,34.92,34.92,34.81,34.84,27597.0,34.3254,34.3254,34.2172,34.2467,27597.0
2019-01-30 13:00:00,34.84,34.84,34.74,34.78,21375.0,34.2467,34.2467,34.1484,34.1877,21375.0
2019-01-30 13:30:00,34.79,34.81,34.74,34.79,27704.0,34.1976,34.2172,34.1484,34.1976,27704.0
2019-01-30 14:00:00,34.79,35.15,34.77,35.08,80616.0,34.1976,34.5514,34.1779,34.4826,80616.0
2019-01-30 14:30:00,35.08,35.33,35.07,35.32,43262.0,34.4826,34.7284,34.4728,34.7185,43262.0
2019-01-30 15:00:00,35.33,35.33,35.12,35.15,57557.0,34.7284,34.7284,34.5219,34.5514,57557.0
2019-01-30 15:30:00,35.14,35.19,35.1,35.19,150585.0,34.5416,34.5908,34.5023,34.5908,150585.0
2019-01-31 09:30:00,35.12,35.12,34.89,35.0,45994.0,34.5219,34.5219,34.2959,34.404,45994.0
2019-01-31 10:00:00,34.99,35.22,34.98,35.22,57453.0,34.3942,34.6202,34.3843,34.6202,57453.0
2019-01-31 10:30:00,35.23,35.29,35.15,35.18,76225.0,34.6301,34.6891,34.5514,34.5809,76225.0
2019-01-31 11:00:00,35.19,35.25,35.16,35.2,91378.0,34.5908,34.6497,34.5613,34.6006,91378.0
2019-01-31 11:30:00,35.19,35.32,35.17,35.3,172551.0,34.5908,34.7185,34.5711,34.6989,172551.0
2019-01-31 12:00:00,35.31,35.33,35.19,35.2,148452.0,34.7087,34.7284,34.5908,34.6006,148452.0
2019-01-31 12:30:00,35.2,35.22,35.08,35.17,40698.0,34.6006,34.6202,34.4826,34.5711,40698.0
2019-01-31 13:00:00,35.16,35.23,35.16,35.2,53977.0,34.5613,34.6301,34.5613,34.6006,53977.0
2019-01-31 13:30:00,35.19,35.22,35.16,35.19,59021.0,34.5908,34.6202,34.5613,34.5908,59021.0
2019-01-31 14:00:00,35.2,35.24,35.16,35.21,56218.0,34.6006,34.6399,34.5613,34.6104,56218.0
2019-01-31 14:30:00,35.21,35.23,35.17,35.2,55173.0,34.6104,34.6301,34.5711,34.6006,55173.0
2019-01-31 15:00:00,35.21,35.24,35.1,35.19,101086.0,34.6104,34.6399,34.5023,34.5908,101086.0
2019-01-31 15:30:00,35.19,35.36,35.16,35.34,290632.0,34.5908,34.7579,34.5613,34.7382,290632.0
2019-02-01 09:30:00,35.3,35.38,34.76,34.79,102307.0,34.6989,34.7775,34.1681,34.1976,102307.0
2019-02-01 10:00:00,34.8,35.1,34.8,34.94,107987.0,34.2074,34.5023,34.2074,34.345,107987.0
2019-02-01 10:30:00,34.94,34.95,34.35,34.38,221899.0,34.345,34.3548,33.7651,33.7946,221899.0
2019-02-01 11:00:00,34.35,34.46,34.27,34.44,53080.0,33.7651,33.8732,33.6864,33.8535,53080.0
2019-02-01 11:30:00,34.45,34.5,34.41,34.47,64466.0,33.8634,33.9125,33.824,33.883,64466.0
2019-02-01 12:00:00,34.5,34.5,34.37,34.43,64573.0,33.9125,33.9125,33.7847,33.8437,64573.0
2019-02-01 12:30:00,34.45,34.45,34.35,34.41,56745.0,33.8634,33.8634,33.7651,33.824,56745.0
2019-02-01 13:00:00,34.4,34.42,34.33,34.35,55090.0,33.8142,33.8339,33.7454,33.7651,55090.0
2019-02-01 13:30:00,34.35,34.39,34.23,34.32,78245.0,33.7651,33.8044,33.6471,33.7356,78245.0
2019-02-01 14:00:00,34.32,34.47,34.28,34.47,105794.0,33.7356,33.883,33.6963,33.883,105794.0
2019-02-01 14:30:00,34.47,34.61,34.2,34.27,219802.0,33.883,34.0206,33.6176,33.6864,219802.0
2019-02-01 15:00:00,34.27,34.3,34.22,34.29,136050.0,33.6864,33.7159,33.6373,33.7061,136050.0
2019-02-01 15:30:00,34.29,34.55,34.28,34.5,471633.0,33.7061,33.9617,33.6963,33.9125,471633.0
2019-02-04 09:30:00,34.4,34.48,34.19,34.36,80592.0,33.8142,33.8928,33.6078,33.7749,80592.0
2019-02-04 10:00:00,34.35,34.42,34.24,34.4,135772.0,33.7651,33.8339,33.6569,33.8142,135772.0
2019-02-04 10:30:00,34.38,34.54,34.36,34.48,36149.0,33.7946,33.9518,33.7749,33.8928,36149.0
2019-02-04 11:00:00,34.48,34.62,34.48,34.57,112474.0,33.8928,34.0305,33.8928,33.9813,112474.0
2019-02-04 11:30:00,34.58,34.62,34.54,34.57,30059.0,33.9911,34.0305,33.9518,33.9813,30059.0
2019-02-04 12:00:00,34.57,34.68,34.57,34.66,28077.0,33.9813,34.0894,33.9813,34.0698,28077.0
2019-02-04 12:30:00,34.66,34.76,34.64,34.68,67705.0,34.0698,34.1681,34.0501,34.0894,67705.0
2019-02-04 13:00:00,34.67,34.86,34.67,34.74,88655.0,34.0796,34.2664,34.0796,34.1484,88655.0
2019-02-04 13:30:00,34.73,34.81,34.73,34.78,50395.0,34.1386,34.2172,34.1386,34.1877,50395.0
2019-02-04 14:00:00,34.77,34.8,34.76,34.76,36687.0,34.1779,34.2074,34.1681,34.1681,36687.0
2019-02-04 14:30:00,34.77,34.77,34.69,34.71,62910.0,34.1779,34.1779,34.0993,34.1189,62910.0
2019-02-04 15:00:00,34.72,34.72,34.65,34.65,34063.0,34.1288,34.1288,34.06,34.06,34063.0
2019-02-04 15:30:00,34.65,34.78,34.6,34.76,218377.0,34.06,34.1877,34.0108,34.1681,218377.0
2019-02-05 09:30:00,34.84,35.0,34.64,34.66,45288.0,34.2467,34.404,34.0501,34.0698,45288.0
2019-02-05 10:00:00,34.66,34.7,34.4,34.44,88521.0,34.0698,34.1091,33.8142,33.8535,88521.0
2019-02-05 10:30:00,34.43,34.62,34.42,34.59,36803.0,33.8437,34.0305,33.8339,34.001,36803.0
2019-02-05 11:00:00,34.6,34.69,34.45,34.52,63120.0,34.0108,34.0993,33.8634,33.9322,63120.0
2019-02-05 11:30:00,34.53,34.65,34.5,34.63,41692.0,33.942,34.06,33.9125,34.0403,41692.0
2019-02-05 12:00:00,34.62,34.62,34.41,34.47,116259.0,34.0305,34.0305,33.824,33.883,116259.0
2019-02-05 12:30:00,34.47,34.51,34.43,34.47,30677.0,33.883,33.9223,33.8437,33.883,30677.0
2019-02-05 13:00:00,34.48,34.52,34.46,34.51,36898.0,33.8928,33.9322,33.8732,33.9223,36898.0
2019-02-05 13:30:00,34.52,34.52,34.47,34.5,27796.0,33.9322,33.9322,33.883,33.9125,27796.0
2019-02-05 14:00:00,34.51,34.52,34.47,34.47,34529.0,33.9223,33.9322,33.883,33.883,34529.0
2019-02-05 14:30:00,34.48,34.53,34.47,34.51,32136.0,33.8928,33.942,33.883,33.9223,32136.0
2019-02-05 15:00:00,34.52,34.57,34.5,34.57,37784.0,33.9322,33.9813,33.9125,33.9813,37784.0
2019-02-05 15:30:00,34.58,34.66,34.58,34.62,200155.0,33.9911,34.0698,33.9911,34.0305,200155.0
2019-02-06 09:30:00,34.6,34.95,34.6,34.71,39016.0,34.0108,34.3548,34.0108,34.1189,39016.0
2019-02-06 10:00:00,34.74,34.74,34.56,34.59,30300.0,34.1484,34.1484,33.9715,34.001,30300.0
2019-02-06 10:30:00,34.59,34.78,34.56,34.78,45863.0,34.001,34.1877,33.9715,34.1877,45863.0
2019-02-06 11:00:00,34.78,34.83,34.61,34.63,46327.0,34.1877,34.2369,34.0206,34.0403,46327.0
2019-02-06 11:30:00,34.64,34.71,34.63,34.7,29865.0,34.0501,34.1189,34.0403,34.1091,29865.0
2019-02-06 12:00:00,34.69,34.7,34.57,34.62,31662.0,34.0993,34.1091,33.9813,34.0305,31662.0
2019-02-06 12:30:00,34.62,34.7,34.61,34.68,18860.0,34.0305,34.1091,34.0206,34.0894,18860.0
2019-02-06 13:00:00,34.69,34.72,34.67,34.7,23152.0,34.0993,34.1288,34.0796,34.1091,23152.0
2019-02-06 13:30:00,34.71,34.71,34.65,34.71,39094.0,34.1189,34.1189,34.06,34.1189,39094.0
2019-02-06 14:00:00,34.7,34.72,34.67,34.7,24234.0,34.1091,34.1288,34.0796,34.1091,24234.0
2019-02-06 14:30:00,34.7,34.77,34.67,34.77,22308.0,34.1091,34.1779,34.0796,34.1779,22308.0
2019-02-06 15:00:00,34.76,34.8,34.72,34.78,30616.0,34.1681,34.2074,34.1288,34.1877,30616.0
2019-02-06 15:30:00,34.78,34.83,34.74,34.76,131789.0,34.1877,34.2369,34.1484,34.1681,131789.0
2019-02-07 09:30:00,34.57,34.63,34.25,34.41,56749.0,33.9813,34.0403,33.6668,33.824,56749.0
2019-02-07 10:00:00,34.4,34.53,34.35,34.53,31557.0,33.8142,33.942,33.7651,33.942,31557.0
2019-02-07 10:30:00,34.54,34.68,34.36,34.36,28219.0,33.9518,34.0894,33.7749,33.7749,28219.0
2019-02-07 11:00:00,34.36,34.37,34.19,34.21,36574.0,33.7749,33.7847,33.6078,33.6274,36574.0
2019-02-07 11:30:00,34.22,34.24,34.06,34.15,32680.0,33.6373,33.6569,33.48,33.5685,32680.0
2019-02-07 12:00:00,34.14,34.3,34.11,34.29,20479.0,33.5586,33.7159,33.5291,33.7061,20479.0
2019-02-07 12:30:00,34.29,34.36,34.2,34.24,24327.0,33.7061,33.7749,33.6176,33.6569,24327.0
2019-02-07 13:00:00,34.25,34.4,34.25,34.37,31197.0,33.6668,33.8142,33.6668,33.7847,31197.0
2019-02-07 13:30:00,34.37,34.45,34.35,34.41,28847.0,33.7847,33.8634,33.7651,33.824,28847.0
2019-02-07 14:00:00,34.4,34.4,34.26,34.37,24628.0,33.8142,33.8142,33.6766,33.7847,24628.0
2019-02-07 14:30:00,34.38,34.39,34.23,34.29,26818.0,33.7946,33.8044,33.6471,33.7061,26818.0
2019-02-07 15:00:00,34.28,34.33,34.25,34.32,41226.0,33.6963,33.7454,33.6668,33.7356,41226.0
2019-02-07 15:30:00,34.32,34.39,34.26,34.31,166767.0,33.7356,33.8044,33.6766,33.7257,166767.0
2019-02-08 09:30:00,34.07,34.29,33.94,33.95,57573.0,33.4898,33.7061,33.362,33.3719,57573.0
2019-02-08 10:00:00,33.94,34.01,33.8,33.85,64892.0,33.362,33.4309,33.2244,33.2736,64892.0
2019-02-08 10:30:00,33.85,33.92,33.69,33.7,64803.0,33.2736,33.3424,33.1163,33.1261,64803.0
2019-02-08 11:00:00,33.71,33.72,33.57,33.67,63812.0,33.136,33.1458,32.9983,33.0966,63812.0
2019-02-08 11:30:00,33.67,33.68,33.49,33.68,134497.0,33.0966,33.1065,32.9197,33.1065,134497.0
2019-02-08 12:00:00,33.69,33.7,33.56,33.61,42078.0,33.1163,33.1261,32.9885,33.0377,42078.0
2019-02-08 12:30:00,33.61,33.79,33.61,33.73,53844.0,33.0377,33.2146,33.0377,33.1556,53844.0
2019-02-08 13:00:00,33.73,33.86,33.73,33.83,24682.0,33.1556,33.2834,33.1556,33.2539,24682.0
2019-02-08 13:30:00,33.83,33.95,33.81,33.94,36029.0,33.2539,33.3719,33.2343,33.362,36029.0
2019-02-08 14:00:00,33.94,34.11,33.93,34.1,49718.0,33.362,33.5291,33.3522,33.5193,49718.0
2019-02-08 14:30:00,34.1,34.15,34.04,34.14,58153.0,33.5193,33.5685,33.4603,33.5586,58153.0
2019-02-08 15:00:00,34.13,34.27,34.11,34.21,50775.0,33.5488,33.6864,33.5291,33.6274,50775.0
2019-02-08 15:30:00,34.22,34.32,34.2,34.31,174623.0,33.6373,33.7356,33.6176,33.7257,174623.0
2019-02-11 09:30:00,34.39,34.39,34.17,34.32,32108.0,33.8044,33.8044,33.5881,33.7356,32108.0
2019-02-11 10:00:00,34.32,34.46,34.26,34.27,45250.0,33.7356,33.8732,33.6766,33.6864,45250.0
2019-02-11 10:30:00,34.27,34.29,34.14,34.23,44977.0,33.6864,33.7061,33.5586,33.6471,44977.0
2019-02-11 11:00:00,34.23,34.33,34.22,34.23,43925.0,33.6471,33.7454,33.6373,33.6471,43925.0
2019-02-11 11:30:00,34.23,34.29,34.21,34.24,34650.0,33.6471,33.7061,33.6274,33.6569,34650.0
2019-02-11 12:00:00,34.25,34.45,34.25,34.45,25274.0,33.6668,33.8634,33.6668,33.8634,25274.0
2019-02-11 12:30:00,34.45,34.52,34.38,34.47,22521.0,33.8634,33.9322,33.7946,33.883,22521.0
2019-02-11 13:00:00,34.46,34.53,34.43,34.49,20850.0,33.8732,33.942,33.8437,33.9027,20850.0
2019-02-11 13:30:00,34.51,34.51,34.42,34.48,23020.0,33.9223,33.9223,33.8339,33.8928,23020.0
2019-02-11 14:00:00,34.48,34.48,34.4,34.42,16539.0,33.8928,33.8928,33.8142,33.8339,16539.0
2019-02-11 14:30:00,34.42,34.43,34.36,34.41,17052.0,33.8339,33.8437,33.7749,33.824,17052.0
2019-02-11 15:00:00,34.41,34.51,34.41,34.51,29782.0,33.824,33.9223,33.824,33.9223,29782.0
2019-02-11 15:30:00,34.51,34.68,34.48,34.61,168257.0,33.9223,34.0894,33.8928,34.0206,168257.0
2019-02-12 09:30:00,34.89,35.09,34.84,35.01,35240.0,34.2959,34.4925,34.2467,34.4138,35240.0
2019-02-12 10:00:00,35.03,35.08,34.92,35.06,18451.0,34.4335,34.4826,34.3254,34.463,18451.0
2019-02-12 10:30:00,35.06,35.31,35.06,35.28,29187.0,34.463,34.7087,34.463,34.6792,29187.0
2019-02-12 11:00:00,35.27,35.45,35.24,35.44,33839.0,34.6694,34.8463,34.6399,34.8365,33839.0
2019-02-12 11:30:00,35.45,35.48,35.35,35.41,32517.0,34.8463,34.8758,34.748,34.807,32517.0
2019-02-12 12:00:00,35.42,35.42,35.32,35.39,21042.0,34.8168,34.8168,34.7185,34.7874,21042.0
2019-02-12 12:30:00,35.4,35.48,35.4,35.43,25786.0,34.7972,34.8758,34.7972,34.8267,25786.0
2019-02-12 13:00:00,35.44,35.57,35.44,35.54,26492.0,34.8365,34.9643,34.8365,34.9348,26492.0
2019-02-12 13:30:00,35.53,35.68,35.52,35.68,47834.0,34.925,35.0724,34.9151,35.0724,47834.0
2019-02-12 14:00:00,35.67,35.68,35.51,35.52,44126.0,35.0626,35.0724,34.9053,34.9151,44126.0
2019-02-12 14:30:00,35.52,35.52,35.44,35.47,24160.0,34.9151,34.9151,34.8365,34.866,24160.0
2019-02-12 15:00:00,35.47,35.51,35.42,35.45,40981.0,34.866,34.9053,34.8168,34.8463,40981.0
2019-02-12 15:30:00,35.46,35.46,35.36,35.42,123844.0,34.8562,34.8562,34.7579,34.8168,123844.0
2019-02-13 09:30:00,35.49,35.77,35.44,35.58,78526.0,34.8856,35.1609,34.8365,34.9741,78526.0
2019-02-13 10:00:00,35.59,35.66,35.49,35.55,24931.0,34.9839,35.0528,34.8856,34.9446,24931.0
2019-02-13 10:30:00,35.54,35.72,35.53,35.6,81096.0,34.9348,35.1117,34.925,34.9938,81096.0
2019-02-13 11:00:00,35.6,35.63,35.44,35.44,42506.0,34.9938,35.0233,34.8365,34.8365,42506.0
2019-02-13 11:30:00,35.44,35.53,35.37,35.53,16758.0,34.8365,34.925,34.7677,34.925,16758.0
2019-02-13 12:00:00,35.54,35.54,35.48,35.52,62744.0,34.9348,34.9348,34.8758,34.9151,62744.0
2019-02-13 12:30:00,35.52,35.61,35.51,35.54,40198.0,34.9151,35.0036,34.9053,34.9348,40198.0
2019-02-13 13:00:00,35.54,35.56,35.45,35.55,78403.0,34.9348,34.9545,34.8463,34.9446,78403.0
2019-02-13 13:30:00,35.55,35.56,35.53,35.55,14285.0,34.9446,34.9545,34.925,34.9446,14285.0
2019-02-13 14:00:00,35.55,35.56,35.52,35.55,26452.0,34.9446,34.9545,34.9151,34.9446,26452.0
2019-02-13 14:30:00,35.55,35.7,35.54,35.69,26859.0,34.9446,35.0921,34.9348,35.0822,26859.0
2019-02-13 15:00:00,35.69,35.74,35.65,35.72,35581.0,35.0822,35.1314,35.0429,35.1117,35581.0
2019-02-13 15:30:00,35.72,35.73,35.59,35.6,125444.0,35.1117,35.1216,34.9839,34.9938,125444.0
2019-02-14 09:30:00,35.38,35.44,35.17,35.44,46626.0,34.7775,34.8365,34.5711,34.8365,46626.0
2019-02-14 10:00:00,35.44,35.57,35.36,35.55,42927.0,34.8365,34.9643,34.7579,34.9446,42927.0
2019-02-14 10:30:00,35.56,35.6,35.44,35.55,315988.0,34.9545,34.9938,34.8365,34.9446,315988.0
2019-02-14 11:00:00,35.56,35.65,35.42,35.6,164540.0,34.9545,35.0429,34.8168,34.9938,164540.0
2019-02-14 11:30:00,35.6,35.66,35.57,35.63,104334.0,34.9938,35.0528,34.9643,35.0233,104334.0
2019-02-14 12:00:00,35.62,35.76,35.59,35.74,150499.0,35.0134,35.1511,34.9839,35.1314,150499.0
2019-02-14 12:30:00,35.74,35.75,35.68,35.7,51283.0,35.1314,35.1412,35.0724,35.0921,51283.0
2019-02-14 13:00:00,35.7,35.74,35.64,35.7,44831.0,35.0921,35.1314,35.0331,35.0921,44831.0
2019-02-14 13:30:00,35.7,35.72,35.67,35.67,78061.0,35.0921,35.1117,35.0626,35.0626,78061.0
2019-02-14 14:00:00,35.67,35.67,35.52,35.54,78120.0,35.0626,35.0626,34.9151,34.9348,78120.0
2019-02-14 14:30:00,35.54,35.54,35.47,35.48,66624.0,34.9348,34.9348,34.866,34.8758,66624.0
2019-02-14 15:00:00,35.5,35.55,35.46,35.48,78579.0,34.8955,34.9446,34.8562,34.8758,78579.0
2019-02-14 15:30:00,35.48,35.56,35.42,35.43,179032.0,34.8758,34.9545,34.8168,34.8267,179032.0
2019-02-15 09:30:00,35.63,35.77,35.51,35.75,154765.0,35.0233,35.1609,34.9053,35.1412,154765.0
2019-02-15 10:00:00,35.76,35.83,35.68,35.79,54010.0,35.1511,35.2199,35.0724,35.1805,54010.0
2019-02-15 10:30:00,35.79,35.84,35.73,35.75,45180.0,35.1805,35.2297,35.1216,35.1412,45180.0
2019-02-15 11:00:00,35.76,35.81,35.66,35.75,23948.0,35.1511,35.2002,35.0528,35.1412,23948.0
2019-02-15 11:30:00,35.75,35.81,35.68,35.8,55825.0,35.1412,35.2002,35.0724,35.1904,55825.0
2019-02-15 12:00:00,35.81,35.81,35.73,35.8,29421.0,35.2002,35.2002,35.1216,35.1904,29421.0
2019-02-15 12:30:00,35.81,35.81,35.71,35.72,36660.0,35.2002,35.2002,35.1019,35.1117,36660.0
2019-02-15 13:00:00,35.72,35.75,35.65,35.65,27387.0,35.1117,35.1412,35.0429,35.0429,27387.0
2019-02-15 13:30:00,35.65,35.71,35.64,35.68,14835.0,35.0429,35.1019,35.0331,35.0724,14835.0
2019-02-15 14:00:00,35.68,35.7,35.63,35.64,18703.0,35.0724,35.0921,35.0233,35.0331,18703.0
2019-02-15 14:30:00,35.64,35.72,35.61,35.69,206188.0,35.0331,35.1117,35.0036,35.0822,206188.0
2019-02-15 15:00:00,35.69,35.8,35.65,35.74,112251.0,35.0822,35.1904,35.0429,35.1314,112251.0
2019-02-15 15:30:00,35.75,35.8,35.7,35.75,268022.0,35.1412,35.1904,35.0921,35.1412,268022.0
2019-02-19 09:30:00,35.49,35.65,35.37,35.55,75752.0,34.8856,35.0429,34.7677,34.9446,75752.0
2019-02-19 10:00:00,35.57,35.78,35.56,35.69,83626.0,34.9643,35.1707,34.9545,35.0822,83626.0
2019-02-19 10:30:00,35.7,35.7,35.54,35.69,142849.0,35.0921,35.0921,34.9348,35.0822,142849.0
2019-02-19 11:00:00,35.69,35.79,35.68,35.73,65729.0,35.0822,35.1805,35.0724,35.1216,65729.0
2019-02-19 11:30:00,35.73,35.86,35.69,35.84,133625.0,35.1216,35.2493,35.0822,35.2297,133625.0
2019-02-19 12:00:00,35.84,35.84,35.77,35.82,54311.0,35.2297,35.2297,35.1609,35.21,54311.0
2019-02-19 12:30:00,35.81,35.87,35.74,35.84,113899.0,35.2002,35.2592,35.1314,35.2297,113899.0
2019-02-19 13:00:00,35.84,35.85,35.75,35.8,57973.0,35.2297,35.2395,35.1412,35.1904,57973.0
2019-02-19 13:30:00,35.8,35.94,35.77,35.93,66399.0,35.1904,35.328,35.1609,35.3182,66399.0
2019-02-19 14:00:00,35.93,35.95,35.87,35.91,71322.0,35.3182,35.3378,35.2592,35.2985,71322.0
2019-02-19 14:30:00,35.92,35.96,35.9,35.94,62161.0,35.3083,35.3476,35.2887,35.328,62161.0
2019-02-19 15:00:00,35.94,35.94,35.78,35.79,93151.0,35.328,35.328,35.1707,35.1805,93151.0
2019-02-19 15:30:00,35.78,35.83,35.65,35.68,393408.0,35.1707,35.2199,35.0429,35.0724,393408.0
2019-02-20 09:30:00,35.74,36.21,35.72,36.19,129194.0,35.1314,35.5934,35.1117,35.5737,129194.0
2019-02-20 10:00:00,36.18,36.2,36.02,36.19,115010.0,35.5639,35.5836,35.4066,35.5737,115010.0
2019-02-20 10:30:00,36.19,36.31,36.13,36.16,93226.0,35.5737,35.6917,35.5147,35.5442,93226.0
2019-02-20 11:00:00,36.15,36.21,36.1,36.11,162884.0,35.5344,35.5934,35.4853,35.4951,162884.0
2019-02-20 11:30:00,36.11,36.17,36.07,36.14,269073.0,35.4951,35.5541,35.4558,35.5246,269073.0
2019-02-20 12:00:00,36.14,36.27,36.12,36.25,225504.0,35.5246,35.6524,35.5049,35.6327,225504.0
2019-02-20 12:30:00,36.24,36.42,36.24,36.38,139785.0,35.6229,35.7998,35.6229,35.7605,139785.0
2019-02-20 13:00:00,36.37,36.52,36.36,36.52,176782.0,35.7507,35.8981,35.7408,35.8981,176782.0
2019-02-20 13:30:00,36.51,36.55,36.45,36.48,119455.0,35.8883,35.9276,35.8293,35.8588,119455.0
2019-02-20 14:00:00,36.48,36.61,36.41,36.5,163295.0,35.8588,35.9866,35.79,35.8784,163295.0
2019-02-20 14:30:00,36.5,36.66,36.49,36.54,250805.0,35.8784,36.0357,35.8686,35.9178,250805.0
2019-02-20 15:00:00,36.55,36.69,36.53,36.69,558203.0,35.9276,36.0652,35.9079,36.0652,558203.0
2019-02-20 15:30:00,36.68,36.73,36.55,36.62,545004.0,36.0554,36.1045,35.9276,35.9964,545004.0
2019-02-21 09:30:00,36.55,36.77,35.89,36.5,240591.0,35.9276,36.1439,35.2788,35.8784,240591.0
2019-02-21 10:00:00,36.49,36.96,36.43,36.68,219343.0,35.8686,36.3306,35.8096,36.0554,219343.0
2019-02-21 10:30:00,36.69,36.73,36.35,36.38,170129.0,36.0652,36.1045,35.731,35.7605,170129.0
2019-02-21 11:00:00,36.35,36.55,36.28,36.29,135490.0,35.731,35.9276,35.6622,35.672,135490.0
2019-02-21 11:30:00,36.28,36.6,36.26,36.48,132267.0,35.6622,35.9767,35.6425,35.8588,132267.0
2019-02-21 12:00:00,36.49,36.59,36.43,36.49,132317.0,35.8686,35.9669,35.8096,35.8686,132317.0
2019-02-21 12:30:00,36.48,36.53,36.4,36.53,98088.0,35.8588,35.9079,35.7802,35.9079,98088.0
2019-02-21 13:00:00,36.53,36.55,36.32,36.34,190814.0,35.9079,35.9276,35.7015,35.7212,190814.0
2019-02-21 13:30:00,36.34,36.38,36.2,36.26,98556.0,35.7212,35.7605,35.5836,35.6425,98556.0
2019-02-21 14:00:00,36.26,36.26,36.0,36.05,138860.0,35.6425,35.6425,35.387,35.4361,138860.0
2019-02-21 14:30:00,36.06,36.07,35.86,35.91,121069.0,35.4459,35.4558,35.2493,35.2985,121069.0
2019-02-21 15:00:00,35.91,35.92,35.77,35.77,232253.0,35.2985,35.3083,35.1609,35.1609,232253.0
2019-02-21 15:30:00,35.76,36.21,35.72,36.18,500100.0,35.1511,35.5934,35.1117,35.5639,500100.0
2019-02-22 09:30:00,36.49,36.72,35.98,36.62,175365.0,35.8686,36.0947,35.3673,35.9964,175365.0
2019-02-22 10:00:00,36.62,36.62,36.47,36.5,99377.0,35.9964,35.9964,35.849,35.8784,99377.0
2019-02-22 10:30:00,36.51,36.75,36.48,36.66,146155.0,35.8883,36.1242,35.8588,36.0357,146155.0
2019-02-22 11:00:00,36.67,36.92,36.63,36.83,67861.0,36.0456,36.2913,36.0062,36.2028,67861.0
2019-02-22 11:30:00,36.84,36.86,36.76,36.83,84146.0,36.2127,36.2323,36.134,36.2028,84146.0
2019-02-22 12:00:00,36.83,36.89,36.73,36.78,50521.0,36.2028,36.2618,36.1045,36.1537,50521.0
2019-02-22 12:30:00,36.78,36.8,36.7,36.79,73167.0,36.1537,36.1733,36.075,36.1635,73167.0
2019-02-22 13:00:00,36.79,36.82,36.69,36.75,49248.0,36.1635,36.193,36.0652,36.1242,49248.0
2019-02-22 13:30:00,36.75,36.79,36.61,36.66,51836.0,36.1242,36.1635,35.9866,36.0357,51836.0
2019-02-22 14:00:00,36.67,36.8,36.63,36.69,58030.0,36.0456,36.1733,36.0062,36.0652,58030.0
2019-02-22 14:30:00,36.69,36.71,36.57,36.64,74289.0,36.0652,36.0849,35.9473,36.0161,74289.0
2019-02-22 15:00:00,36.63,36.73,36.62,36.71,79793.0,36.0062,36.1045,35.9964,36.0849,79793.0
2019-02-22 15:30:00,36.72,36.72,36.46,36.5,472725.0,36.0947,36.0947,35.8391,35.8784,472725.0
2019-02-25 09:30:00,36.63,36.74,36.47,36.53,144635.0,36.0062,36.1144,35.849,35.9079,144635.0
2019-02-25 10:00:00,36.51,36.69,36.44,36.47,159084.0,35.8883,36.0652,35.8195,35.849,159084.0
2019-02-25 10:30:00,36.47,36.6,36.42,36.55,84661.0,35.849,35.9767,35.7998,35.9276,84661.0
2019-02-25 11:00:00,36.54,36.64,36.44,36.48,179079.0,35.9178,36.0161,35.8195,35.8588,179079.0
2019-02-25 11:30:00,36.47,36.61,36.46,36.55,114067.0,35.849,35.9866,35.8391,35.9276,114067.0
2019-02-25 12:00:00,36.55,36.6,36.45,36.5,97132.0,35.9276,35.9767,35.8293,35.8784,97132.0
2019-02-25 12:30:00,36.49,36.55,36.44,36.45,74574.0,35.8686,35.9276,35.8195,35.8293,74574.0
2019-02-25 13:00:00,36.46,36.61,36.46,36.61,72339.0,35.8391,35.9866,35.8391,35.9866,72339.0
2019-02-25 13:30:00,36.61,36.73,36.52,36.66,108433.0,35.9866,36.1045,35.8981,36.0357,108433.0
2019-02-25 14:00:00,36.65,36.73,36.62,36.67,103241.0,36.0259,36.1045,35.9964,36.0456,103241.0
2019-02-25 14:30:00,36.67,36.68,36.54,36.54,78613.0,36.0456,36.0554,35.9178,35.9178,78613.0
2019-02-25 15:00:00,36.54,36.64,36.49,36.59,130998.0,35.9178,36.0161,35.8686,35.9669,130998.0
2019-02-25 15:30:00,36.59,36.65,36.52,36.54,290812.0,35.9669,36.0259,35.8981,35.9178,290812.0
2019-02-26 09:30:00,36.5,36.58,36.3,36.31,155297.0,35.8784,35.9571,35.6819,35.6917,155297.0
2019-02-26 10:00:00,36.31,36.39,36.17,36.22,102362.0,35.6917,35.7703,35.5541,35.6032,102362.0
2019-02-26 10:30:00,36.22,36.39,36.21,36.25,54235.0,35.6032,35.7703,35.5934,35.6327,54235.0
2019-02-26 11:00:00,36.23,36.35,36.19,36.31,77678.0,35.613,35.731,35.5737,35.6917,77678.0
2019-02-26 11:30:00,36.32,36.35,36.23,36.23,68176.0,35.7015,35.731,35.613,35.613,68176.0
2019-02-26 12:00:00,36.23,36.31,36.21,36.28,75524.0,35.613,35.6917,35.5934,35.6622,75524.0
2019-02-26 12:30:00,36.28,36.29,36.11,36.11,82635.0,35.6622,35.672,35.4951,35.4951,82635.0
2019-02-26 13:00:00,36.11,36.18,36.09,36.1,55510.0,35.4951,35.5639,35.4754,35.4853,55510.0
2019-02-26 13:30:00,36.1,36.11,36.02,36.1,45526.0,35.4853,35.4951,35.4066,35.4853,45526.0
2019-02-26 14:00:00,36.1,36.1,36.04,36.08,59171.0,35.4853,35.4853,35.4263,35.4656,59171.0
2019-02-26 14:30:00,36.09,36.14,36.0,36.0,105094.0,35.4754,35.5246,35.387,35.387,105094.0
2019-02-26 15:00:00,36.01,36.09,35.95,35.96,100948.0,35.3968,35.4754,35.3378,35.3476,100948.0
2019-02-26 15:30:00,35.96,36.03,35.86,35.89,208199.0,35.3476,35.4165,35.2493,35.2788,208199.0
2019-02-27 09:30:00,35.66,35.98,35.39,35.8,106402.0,35.0528,35.3673,34.7874,35.1904,106402.0
2019-02-27 10:00:00,35.8,35.81,35.38,35.45,98367.0,35.1904,35.2002,34.7775,34.8463,98367.0
2019-02-27 10:30:00,35.46,35.61,35.45,35.48,106830.0,34.8562,35.0036,34.8463,34.8758,106830.0
2019-02-27 11:00:00,35.48,35.7,35.45,35.65,182130.0,34.8758,35.0921,34.8463,35.0429,182130.0
2019-02-27 11:30:00,35.65,35.82,35.65,35.76,71427.0,35.0429,35.21,35.0429,35.1511,71427.0
2019-02-27 12:00:00,35.78,35.95,35.77,35.86,94936.0,35.1707,35.3378,35.1609,35.2493,94936.0
2019-02-27 12:30:00,35.87,35.96,35.86,35.87,42260.0,35.2592,35.3476,35.2493,35.2592,42260.0
2019-02-27 13:00:00,35.87,35.96,35.85,35.95,51905.0,35.2592,35.3476,35.2395,35.3378,51905.0
2019-02-27 13:30:00,35.96,36.0,35.87,35.98,93885.0,35.3476,35.387,35.2592,35.3673,93885.0
2019-02-27 14:00:00,35.98,36.05,35.96,35.98,65532.0,35.3673,35.4361,35.3476,35.3673,65532.0
2019-02-27 14:30:00,35.99,36.01,35.86,35.91,60048.0,35.3771,35.3968,35.2493,35.2985,60048.0
2019-02-27 15:00:00,35.92,35.98,35.87,35.87,51208.0,35.3083,35.3673,35.2592,35.2592,51208.0
2019-02-27 15:30:00,35.86,36.0,35.86,35.97,157637.0,35.2493,35.387,35.2493,35.3575,157637.0
2019-02-28 09:30:00,35.93,35.98,35.8,35.98,38099.0,35.3182,35.3673,35.1904,35.3673,38099.0
2019-02-28 10:00:00,35.97,35.99,35.74,35.82,55722.0,35.3575,35.3771,35.1314,35.21,55722.0
2019-02-28 10:30:00,35.82,35.93,35.77,35.83,25398.0,35.21,35.3182,35.1609,35.2199,25398.0
2019-02-28 11:00:00,35.82,35.85,35.59,35.7,186257.0,35.21,35.2395,34.9839,35.0921,186257.0
2019-02-28 11:30:00,35.7,35.76,35.69,35.71,28750.0,35.0921,35.1511,35.0822,35.1019,28750.0
2019-02-28 12:00:00,35.7,35.81,35.67,35.79,23995.0,35.0921,35.2002,35.0626,35.1805,23995.0
2019-02-28 12:30:00,35.78,35.92,35.75,35.92,58882.0,35.1707,35.3083,35.1412,35.3083,58882.0
2019-02-28 13:00:00,35.92,35.94,35.81,35.83,26929.0,35.3083,35.328,35.2002,35.2199,26929.0
2019-02-28 13:30:00,35.83,35.87,35.72,35.84,79752.0,35.2199,35.2592,35.1117,35.2297,79752.0
2019-02-28 14:00:00,35.84,35.9,35.82,35.86,26972.0,35.2297,35.2887,35.21,35.2493,26972.0
2019-02-28 14:30:00,35.86,35.86,35.73,35.77,19300.0,35.2493,35.2493,35.1216,35.1609,19300.0
2019-02-28 15:00:00,35.77,35.84,35.7,35.77,87604.0,35.1609,35.2297,35.0921,35.1609,87604.0
2019-02-28 15:30:00,35.77,35.78,35.64,35.64,299874.0,35.1609,35.1707,35.0331,35.0331,299874.0
2019-03-01 09:30:00,36.09,36.41,35.92,36.17,125234.0,35.4754,35.79,35.3083,35.5541,125234.0
2019-03-01 10:00:00,36.17,36.17,35.89,35.91,57436.0,35.5541,35.5541,35.2788,35.2985,57436.0
2019-03-01 10:30:00,35.91,35.96,35.77,35.91,74773.0,35.2985,35.3476,35.1609,35.2985,74773.0
2019-03-01 11:00:00,35.91,35.94,35.69,35.77,61363.0,35.2985,35.328,35.0822,35.1609,61363.0
2019-03-01 11:30:00,35.77,35.79,35.64,35.64,57328.0,35.1609,35.1805,35.0331,35.0331,57328.0
2019-03-01 12:00:00,35.65,35.79,35.64,35.77,64398.0,35.0429,35.1805,35.0331,35.1609,64398.0
2019-03-01 12:30:00,35.77,35.77,35.69,35.73,80794.0,35.1609,35.1609,35.0822,35.1216,80794.0
2019-03-01 13:00:00,35.73,35.78,35.64,35.65,57023.0,35.1216,35.1707,35.0331,35.0429,57023.0
2019-03-01 13:30:00,35.65,35.79,35.65,35.7,63441.0,35.0429,35.1805,35.0429,35.0921,63441.0
2019-03-01 14:00:00,35.7,35.75,35.59,35.72,109102.0,35.0921,35.1412,34.9839,35.1117,109102.0
2019-03-01 14:30:00,35.72,35.83,35.65,35.83,133556.0,35.1117,35.2199,35.0429,35.2199,133556.0
2019-03-01 15:00:00,35.82,35.89,35.77,35.89,69285.0,35.21,35.2788,35.1609,35.2788,69285.0
2019-03-01 15:30:00,35.89,36.08,35.89,35.94,328364.0,35.2788,35.4656,35.2788,35.328,328364.0
2019-03-04 09:30:00,36.04,36.13,35.91,36.02,91160.0,35.4263,35.5147,35.2985,35.4066,91160.0
2019-03-04 10:00:00,36.01,36.15,35.93,36.08,82537.0,35.3968,35.5344,35.3182,35.4656,82537.0
2019-03-04 10:30:00,36.1,36.12,35.92,35.96,36684.0,35.4853,35.5049,35.3083,35.3476,36684.0
2019-03-04 11:00:00,35.96,35.98,35.86,35.88,55045.0,35.3476,35.3673,35.2493,35.269,55045.0
2019-03-04 11:30:00,35.87,35.91,35.69,35.74,44583.0,35.2592,35.2985,35.0822,35.1314,44583.0
2019-03-04 12:00:00,35.73,35.79,35.6,35.73,34202.0,35.1216,35.1805,34.9938,35.1216,34202.0
2019-03-04 12:30:00,35.73,35.76,35.6,35.65,40397.0,35.1216,35.1511,34.9938,35.0429,40397.0
2019-03-04 13:00:00,35.66,35.71,35.56,35.71,33701.0,35.0528,35.1019,34.9545,35.1019,33701.0
2019-03-04 13:30:00,35.71,35.81,35.69,35.8,56211.0,35.1019,35.2002,35.0822,35.1904,56211.0
2019-03-04 14:00:00,35.8,35.92,35.75,35.9,66749.0,35.1904,35.3083,35.1412,35.2887,66749.0
2019-03-04 14:30:00,35.91,35.93,35.85,35.85,81621.0,35.2985,35.3182,35.2395,35.2395,81621.0
2019-03-04 15:00:00,35.85,35.89,35.8,35.85,94736.0,35.2395,35.2788,35.1904,35.2395,94736.0
2019-03-04 15:30:00,35.86,35.94,35.81,35.92,275435.0,35.2493,35.328,35.2002,35.3083,275435.0
2019-03-05 09:30:00,35.97,35.97,35.72,35.73,80059.0,35.3575,35.3575,35.1117,35.1216,80059.0
2019-03-05 10:00:00,35.73,35.86,35.68,35.81,89786.0,35.1216,35.2493,35.0724,35.2002,89786.0
2019-03-05 10:30:00,35.82,35.88,35.7,35.76,41134.0,35.21,35.269,35.0921,35.1511,41134.0
2019-03-05 11:00:00,35.77,35.93,35.76,35.9,50276.0,35.1609,35.3182,35.1511,35.2887,50276.0
2019-03-05 11:30:00,35.89,36.0,35.86,35.92,35780.0,35.2788,35.387,35.2493,35.3083,35780.0
2019-03-05 12:00:00,35.92,35.95,35.86,35.9,45002.0,35.3083,35.3378,35.2493,35.2887,45002.0
2019-03-05 12:30:00,35.9,36.0,35.88,35.98,49614.0,35.2887,35.387,35.269,35.3673,49614.0
2019-03-05 13:00:00,35.99,36.0,35.86,35.87,52511.0,35.3771,35.387,35.2493,35.2592,52511.0
2019-03-05 13:30:00,35.86,35.9,35.82,35.89,26492.0,35.2493,35.2887,35.21,35.2788,26492.0
2019-03-05 14:00:00,35.89,35.96,35.87,35.89,39037.0,35.2788,35.3476,35.2592,35.2788,39037.0
2019-03-05 14:30:00,35.89,35.89,35.82,35.83,33538.0,35.2788,35.2788,35.21,35.2199,33538.0
2019-03-05 15:00:00,35.81,35.85,35.8,35.81,43858.0,35.2002,35.2395,35.1904,35.2002,43858.0
2019-03-05 15:30:00,35.82,35.85,35.71,35.73,136101.0,35.21,35.2395,35.1019,35.1216,136101.0
2019-03-06 09:30:00,35.78,35.82,35.6,35.7,44338.0,35.1707,35.21,34.9938,35.0921,44338.0
2019-03-06 10:00:00,35.71,35.83,35.65,35.73,37655.0,35.1019,35.2199,35.0429,35.1216,37655.0
2019-03-06 10:30:00,35.73,35.79,35.71,35.72,28589.0,35.1216,35.1805,35.1019,35.1117,28589.0
2019-03-06 11:00:00,35.72,35.88,35.7,35.77,35118.0,35.1117,35.269,35.0921,35.1609,35118.0
2019-03-06 11:30:00,35.77,35.79,35.63,35.68,40606.0,35.1609,35.1805,35.0233,35.0724,40606.0
2019-03-06 12:00:00,35.68,35.77,35.6,35.6,22674.0,35.0724,35.1609,34.9938,34.9938,22674.0
2019-03-06 12:30:00,35.61,35.68,35.56,35.59,21315.0,35.0036,35.0724,34.9545,34.9839,21315.0
2019-03-06 13:00:00,35.6,35.61,35.5,35.53,34597.0,34.9938,35.0036,34.8955,34.925,34597.0
2019-03-06 13:30:00,35.54,35.6,35.51,35.59,21736.0,34.9348,34.9938,34.9053,34.9839,21736.0
2019-03-06 14:00:00,35.59,35.75,35.58,35.7,62946.0,34.9839,35.1412,34.9741,35.0921,62946.0
2019-03-06 14:30:00,35.71,35.77,35.68,35.73,38744.0,35.1019,35.1609,35.0724,35.1216,38744.0
2019-03-06 15:00:00,35.72,35.75,35.54,35.59,50398.0,35.1117,35.1412,34.9348,34.9839,50398.0
2019-03-06 15:30:00,35.59,35.63,35.49,35.5,129481.0,34.9839,35.0233,34.8856,34.8955,129481.0
2019-03-07 09:30:00,35.46,35.52,34.93,35.04,70727.0,34.8562,34.9151,34.3352,34.4433,70727.0
2019-03-07 10:00:00,35.05,35.12,34.94,35.12,45739.0,34.4531,34.5219,34.345,34.5219,45739.0
2019-03-07 10:30:00,35.12,35.16,35.0,35.04,94259.0,34.5219,34.5613,34.404,34.4433,94259.0
2019-03-07 11:00:00,35.02,35.03,34.83,35.01,103230.0,34.4237,34.4335,34.2369,34.4138,103230.0
2019-03-07 11:30:00,35.02,35.08,34.91,34.95,42590.0,34.4237,34.4826,34.3155,34.3548,42590.0
2019-03-07 12:00:00,34.95,35.06,34.91,35.05,60773.0,34.3548,34.463,34.3155,34.4531,60773.0
2019-03-07 12:30:00,35.04,35.15,34.99,35.13,51882.0,34.4433,34.5514,34.3942,34.5318,51882.0
2019-03-07 13:00:00,35.12,35.12,35.04,35.09,51560.0,34.5219,34.5219,34.4433,34.4925,51560.0
2019-03-07 13:30:00,35.09,35.1,34.99,35.02,32404.0,34.4925,34.5023,34.3942,34.4237,32404.0
2019-03-07 14:00:00,35.02,35.04,34.96,34.99,43691.0,34.4237,34.4433,34.3647,34.3942,43691.0
2019-03-07 14:30:00,35.0,35.02,34.84,34.86,46480.0,34.404,34.4237,34.2467,34.2664,46480.0
2019-03-07 15:00:00,34.86,34.91,34.81,34.87,60202.0,34.2664,34.3155,34.2172,34.2762,60202.0
2019-03-07 15:30:00,34.86,35.01,34.85,34.99,356516.0,34.2664,34.4138,34.2565,34.3942,356516.0
2019-03-08 09:30:00,34.8,34.97,34.65,34.88,52744.0,34.2074,34.3745,34.06,34.286,52744.0
2019-03-08 10:00:00,34.87,35.05,34.86,34.98,45809.0,34.2762,34.4531,34.2664,34.3843,45809.0
2019-03-08 10:30:00,34.98,35.17,34.97,35.09,26579.0,34.3843,34.5711,34.3745,34.4925,26579.0
2019-03-08 11:00:00,35.08,35.27,35.08,35.23,42723.0,34.4826,34.6694,34.4826,34.6301,42723.0
2019-03-08 11:30:00,35.22,35.25,35.03,35.04,46399.0,34.6202,34.6497,34.4335,34.4433,46399.0
2019-03-08 12:00:00,35.04,35.19,35.02,35.19,37243.0,34.4433,34.5908,34.4237,34.5908,37243.0
2019-03-08 12:30:00,35.19,35.22,35.07,35.07,27207.0,34.5908,34.6202,34.4728,34.4728,27207.0
2019-03-08 13:00:00,35.07,35.15,35.04,35.08,19329.0,34.4728,34.5514,34.4433,34.4826,19329.0
2019-03-08 13:30:00,35.08,35.12,35.05,35.11,22453.0,34.4826,34.5219,34.4531,34.5121,22453.0
2019-03-08 14:00:00,35.11,35.14,35.04,35.12,36905.0,34.5121,34.5416,34.4433,34.5219,36905.0
2019-03-08 14:30:00,35.11,35.19,35.03,35.13,31388.0,34.5121,34.5908,34.4335,34.5318,31388.0
2019-03-08 15:00:00,35.12,35.15,35.02,35.02,42781.0,34.5219,34.5514,34.4237,34.4237,42781.0
2019-03-08 15:30:00,35.02,35.23,35.0,35.19,162003.0,34.4237,34.6301,34.404,34.5908,162003.0
2019-03-11 09:30:00,35.2,35.54,35.19,35.5,112779.0,34.6006,34.9348,34.5908,34.8955,112779.0
2019-03-11 10:00:00,35.49,35.53,35.41,35.48,43325.0,34.8856,34.925,34.807,34.8758,43325.0
2019-03-11 10:30:00,35.48,35.58,35.43,35.52,34135.0,34.8758,34.9741,34.8267,34.9151,34135.0
2019-03-11 11:00:00,35.51,35.69,35.48,35.69,44160.0,34.9053,35.0822,34.8758,35.0822,44160.0
2019-03-11 11:30:00,35.69,35.78,35.64,35.76,58734.0,35.0822,35.1707,35.0331,35.1511,58734.0
2019-03-11 12:00:00,35.76,35.8,35.71,35.79,64086.0,35.1511,35.1904,35.1019,35.1805,64086.0
2019-03-11 12:30:00,35.78,35.87,35.78,35.8,43820.0,35.1707,35.2592,35.1707,35.1904,43820.0
2019-03-11 13:00:00,35.8,35.91,35.79,35.86,66031.0,35.1904,35.2985,35.1805,35.2493,66031.0
2019-03-11 13:30:00,35.87,35.93,35.82,35.86,55131.0,35.2592,35.3182,35.21,35.2493,55131.0
2019-03-11 14:00:00,35.87,35.88,35.78,35.88,83657.0,35.2592,35.269,35.1707,35.269,83657.0
2019-03-11 14:30:00,35.88,35.9,35.82,35.87,64623.0,35.269,35.2887,35.21,35.2592,64623.0
2019-03-11 15:00:00,35.86,35.95,35.84,35.89,79545.0,35.2493,35.3378,35.2297,35.2788,79545.0
2019-03-11 15:30:00,35.9,35.95,35.86,35.9,219661.0,35.2887,35.3378,35.2493,35.2887,219661.0
2019-03-12 09:30:00,35.96,36.12,35.96,36.01,74558.0,35.3476,35.5049,35.3476,35.3968,74558.0
2019-03-12 10:00:00,36.0,36.18,35.95,36.18,53607.0,35.387,35.5639,35.3378,35.5639,53607.0
2019-03-12 10:30:00,36.19,36.2,36.02,36.05,42907.0,35.5737,35.5836,35.4066,35.4361,42907.0
2019-03-12 11:00:00,36.05,36.06,35.97,36.02,62501.0,35.4361,35.4459,35.3575,35.4066,62501.0
2019-03-12 11:30:00,36.02,36.16,36.01,36.16,44814.0,35.4066,35.5442,35.3968,35.5442,44814.0
2019-03-12 12:00:00,36.15,36.24,36.1,36.24,76793.0,35.5344,35.6229,35.4853,35.6229,76793.0
2019-03-12 12:30:00,36.24,36.26,36.16,36.19,57211.0,35.6229,35.6425,35.5442,35.5737,57211.0
2019-03-12 13:00:00,36.19,36.24,36.17,36.23,45829.0,35.5737,35.6229,35.5541,35.613,45829.0
2019-03-12 13:30:00,36.22,36.39,36.2,36.32,62407.0,35.6032,35.7703,35.5836,35.7015,62407.0
2019-03-12 14:00:00,36.31,36.33,36.17,36.19,56971.0,35.6917,35.7113,35.5541,35.5737,56971.0
2019-03-12 14:30:00,36.18,36.25,36.18,36.23,51278.0,35.5639,35.6327,35.5639,35.613,51278.0
2019-03-12 15:00:00,36.23,36.23,36.12,36.17,81703.0,35.613,35.613,35.5049,35.5541,81703.0
2019-03-12 15:30:00,36.16,36.3,36.15,36.23,273385.0,35.5442,35.6819,35.5344,35.613,273385.0
2019-03-13 09:30:00,36.37,36.5,36.23,36.28,51112.0,35.7507,35.8784,35.613,35.6622,51112.0
2019-03-13 10:00:00,36.29,36.42,36.29,36.41,33040.0,35.672,35.7998,35.672,35.79,33040.0
2019-03-13 10:30:00,36.4,36.62,36.4,36.61,84224.0,35.7802,35.9964,35.7802,35.9866,84224.0
2019-03-13 11:00:00,36.61,36.8,36.6,36.7,116292.0,35.9866,36.1733,35.9767,36.075,116292.0
2019-03-13 11:30:00,36.7,36.71,36.53,36.59,34519.0,36.075,36.0849,35.9079,35.9669,34519.0
2019-03-13 12:00:00,36.59,36.61,36.5,36.54,21310.0,35.9669,35.9866,35.8784,35.9178,21310.0
2019-03-13 12:30:00,36.54,36.61,36.54,36.61,26471.0,35.9178,35.9866,35.9178,35.9866,26471.0
2019-03-13 13:00:00,36.61,36.68,36.61,36.67,32798.0,35.9866,36.0554,35.9866,36.0456,32798.0
2019-03-13 13:30:00,36.67,36.68,36.61,36.66,29366.0,36.0456,36.0554,35.9866,36.0357,29366.0
2019-03-13 14:00:00,36.66,36.77,36.66,36.72,41117.0,36.0357,36.1439,36.0357,36.0947,41117.0
2019-03-13 14:30:00,36.72,36.73,36.63,36.66,80874.0,36.0947,36.1045,36.0062,36.0357,80874.0
2019-03-13 15:00:00,36.66,36.68,36.55,36.59,66047.0,36.0357,36.0554,35.9276,35.9669,66047.0
2019-03-13 15:30:00,36.58,36.63,36.53,36.63,230837.0,35.9571,36.0062,35.9079,36.0062,230837.0
2019-03-14 09:30:00,36.62,36.79,36.53,36.61,51573.0,35.9964,36.1635,35.9079,35.9866,51573.0
2019-03-14 10:00:00,36.6,36.67,36.53,36.63,42752.0,35.9767,36.0456,35.9079,36.0062,42752.0
2019-03-14 10:30:00,36.62,36.72,36.61,36.66,29247.0,35.9964,36.0947,35.9866,36.0357,29247.0
2019-03-14 11:00:00,36.67,36.71,36.63,36.66,37058.0,36.0456,36.0849,36.0062,36.0357,37058.0
2019-03-14 11:30:00,36.66,36.82,36.66,36.75,60539.0,36.0357,36.193,36.0357,36.1242,60539.0
2019-03-14 12:00:00,36.75,36.82,36.73,36.8,44420.0,36.1242,36.193,36.1045,36.1733,44420.0
2019-03-14 12:30:00,36.79,36.83,36.78,36.79,53584.0,36.1635,36.2028,36.1537,36.1635,53584.0
2019-03-14 13:00:00,36.8,36.8,36.67,36.7,29042.0,36.1733,36.1733,36.0456,36.075,29042.0
2019-03-14 13:30:00,36.7,36.71,36.64,36.67,31606.0,36.075,36.0849,36.0161,36.0456,31606.0
2019-03-14 14:00:00,36.68,36.72,36.62,36.69,43155.0,36.0554,36.0947,35.9964,36.0652,43155.0
2019-03-14 14:30:00,36.69,36.76,36.65,36.75,49231.0,36.0652,36.134,36.0259,36.1242,49231.0
2019-03-14 15:00:00,36.75,36.92,36.75,36.91,117272.0,36.1242,36.2913,36.1242,36.2815,117272.0
2019-03-14 15:30:00,36.92,37.05,36.87,36.91,393790.0,36.2913,36.4191,36.2421,36.2815,393790.0
2019-03-15 09:30:00,36.99,37.48,36.92,37.45,268040.0,36.3601,36.8418,36.2913,36.8123,268040.0
2019-03-15 10:00:00,37.45,37.45,37.27,37.43,153200.0,36.8123,36.8123,36.6353,36.7926,153200.0
2019-03-15 10:30:00,37.44,37.49,37.32,37.39,79546.0,36.8024,36.8516,36.6845,36.7533,79546.0
2019-03-15 11:00:00,37.39,37.4,37.26,37.36,84969.0,36.7533,36.7631,36.6255,36.7238,84969.0
2019-03-15 11:30:00,37.37,37.47,37.34,37.47,65207.0,36.7336,36.8319,36.7041,36.8319,65207.0
2019-03-15 12:00:00,37.46,37.49,37.41,37.48,42227.0,36.8221,36.8516,36.773,36.8418,42227.0
2019-03-15 12:30:00,37.48,37.55,37.47,37.51,61406.0,36.8418,36.9106,36.8319,36.8712,61406.0
2019-03-15 13:00:00,37.51,37.65,37.47,37.51,139700.0,36.8712,37.0089,36.8319,36.8712,139700.0
2019-03-15 13:30:00,37.51,37.6,37.5,37.51,57243.0,36.8712,36.9597,36.8614,36.8712,57243.0
2019-03-15 14:00:00,37.51,37.55,37.46,37.51,117306.0,36.8712,36.9106,36.8221,36.8712,117306.0
2019-03-15 14:30:00,37.5,37.52,37.39,37.41,87031.0,36.8614,36.8811,36.7533,36.773,87031.0
2019-03-15 15:00:00,37.41,37.5,37.4,37.46,90891.0,36.773,36.8614,36.7631,36.8221,90891.0
2019-03-15 15:30:00,37.46,37.47,37.23,37.35,323533.0,36.8221,36.8319,36.596,36.714,323533.0
2019-03-18 09:30:00,37.32,37.54,37.26,37.46,74923.0,36.6845,36.9007,36.6255,36.8221,74923.0
2019-03-18 10:00:00,37.48,37.49,37.29,37.36,103342.0,36.8418,36.8516,36.655,36.7238,103342.0
2019-03-18 10:30:00,37.36,37.36,37.25,37.34,66036.0,36.7238,36.7238,36.6157,36.7041,66036.0
2019-03-18 11:00:00,37.34,37.42,37.16,37.16,116059.0,36.7041,36.7828,36.5272,36.5272,116059.0
2019-03-18 11:30:00,37.16,37.2,37.1,37.17,27270.0,36.5272,36.5665,36.4682,36.537,27270.0
2019-03-18 12:00:00,37.17,37.27,37.13,37.2,46208.0,36.537,36.6353,36.4977,36.5665,46208.0
2019-03-18 12:30:00,37.2,37.3,37.18,37.24,67530.0,36.5665,36.6648,36.5469,36.6058,67530.0
2019-03-18 13:00:00,37.24,37.28,37.21,37.26,34517.0,36.6058,36.6452,36.5764,36.6255,34517.0
2019-03-18 13:30:00,37.25,37.3,37.23,37.28,36998.0,36.6157,36.6648,36.596,36.6452,36998.0
2019-03-18 14:00:00,37.28,37.3,37.25,37.26,49960.0,36.6452,36.6648,36.6157,36.6255,49960.0
2019-03-18 14:30:00,37.27,37.29,37.24,37.28,76236.0,36.6353,36.655,36.6058,36.6452,76236.0
2019-03-18 15:00:00,37.29,37.3,37.24,37.28,111076.0,36.655,36.6648,36.6058,36.6452,111076.0
2019-03-18 15:30:00,37.29,37.46,37.27,37.4,329963.0,36.655,36.8221,36.6353,36.7631,329963.0
2019-03-19 09:30:00,37.6,37.95,37.6,37.81,90307.0,36.9597,37.3038,36.9597,37.1661,90307.0
2019-03-19 10:00:00,37.81,37.86,37.73,37.74,38280.0,37.1661,37.2153,37.0875,37.0973,38280.0
2019-03-19 10:30:00,37.76,37.76,37.6,37.6,37407.0,37.117,37.117,36.9597,36.9597,37407.0
2019-03-19 11:00:00,37.6,37.68,37.57,37.68,93399.0,36.9597,37.0384,36.9302,37.0384,93399.0
2019-03-19 11:30:00,37.67,37.8,37.63,37.75,158037.0,37.0285,37.1563,36.9892,37.1072,158037.0
2019-03-19 12:00:00,37.74,37.75,37.58,37.63,83199.0,37.0973,37.1072,36.9401,36.9892,83199.0
2019-03-19 12:30:00,37.63,37.64,37.43,37.56,39008.0,36.9892,36.999,36.7926,36.9204,39008.0
2019-03-19 13:00:00,37.57,37.57,37.47,37.54,28235.0,36.9302,36.9302,36.8319,36.9007,28235.0
2019-03-19 13:30:00,37.53,37.55,37.44,37.46,34123.0,36.8909,36.9106,36.8024,36.8221,34123.0
2019-03-19 14:00:00,37.47,37.49,37.42,37.44,82482.0,36.8319,36.8516,36.7828,36.8024,82482.0
2019-03-19 14:30:00,37.44,37.49,37.39,37.4,28429.0,36.8024,36.8516,36.7533,36.7631,28429.0
2019-03-19 15:00:00,37.41,37.47,37.32,37.35,59803.0,36.773,36.8319,36.6845,36.714,59803.0
2019-03-19 15:30:00,37.36,37.42,37.26,37.4,214846.0,36.7238,36.7828,36.6255,36.7631,214846.0
2019-03-20 09:30:00,37.28,37.4,36.93,36.93,44388.0,36.6452,36.7631,36.3011,36.3011,44388.0
2019-03-20 10:00:00,36.95,37.11,36.95,37.06,23758.0,36.3208,36.4781,36.3208,36.4289,23758.0
2019-03-20 10:30:00,37.07,37.16,37.02,37.12,33035.0,36.4387,36.5272,36.3896,36.4879,33035.0
2019-03-20 11:00:00,37.12,37.25,37.12,37.2,37203.0,36.4879,36.6157,36.4879,36.5665,37203.0
2019-03-20 11:30:00,37.2,37.25,36.99,37.02,31611.0,36.5665,36.6157,36.3601,36.3896,31611.0
2019-03-20 12:00:00,37.02,37.11,36.98,37.05,19801.0,36.3896,36.4781,36.3503,36.4191,19801.0
2019-03-20 12:30:00,37.05,37.07,36.94,37.06,34319.0,36.4191,36.4387,36.311,36.4289,34319.0
2019-03-20 13:00:00,37.07,37.11,37.05,37.09,16912.0,36.4387,36.4781,36.4191,36.4584,16912.0
2019-03-20 13:30:00,37.09,37.2,37.09,37.18,22551.0,36.4584,36.5665,36.4584,36.5469,22551.0
2019-03-20 14:00:00,37.19,37.5,37.19,37.46,64557.0,36.5567,36.8614,36.5567,36.8221,64557.0
2019-03-20 14:30:00,37.47,37.57,37.44,37.49,33648.0,36.8319,36.9302,36.8024,36.8516,33648.0
2019-03-20 15:00:00,37.49,37.56,37.4,37.42,42867.0,36.8516,36.9204,36.7631,36.7828,42867.0
2019-03-20 15:30:00,37.42,37.43,37.2,37.23,131744.0,36.7828,36.7926,36.5665,36.596,131744.0
2019-03-21 09:30:00,37.15,37.53,37.15,37.49,42551.0,36.5174,36.8909,36.5174,36.8516,42551.0
2019-03-21 10:00:00,37.5,37.63,37.5,37.57,42525.0,36.8614,36.9892,36.8614,36.9302,42525.0
2019-03-21 10:30:00,37.57,37.61,37.46,37.51,84460.0,36.9302,36.9695,36.8221,36.8712,84460.0
2019-03-21 11:00:00,37.51,37.78,37.47,37.72,93527.0,36.8712,37.1367,36.8319,37.0777,93527.0
2019-03-21 11:30:00,37.71,37.9,37.67,37.88,38918.0,37.0678,37.2546,37.0285,37.2349,38918.0
2019-03-21 12:00:00,37.88,37.88,37.68,37.68,79680.0,37.2349,37.2349,37.0384,37.0384,79680.0
2019-03-21 12:30:00,37.67,37.67,37.54,37.55,31761.0,37.0285,37.0285,36.9007,36.9106,31761.0
2019-03-21 13:00:00,37.55,37.63,37.55,37.62,20914.0,36.9106,36.9892,36.9106,36.9794,20914.0
2019-03-21 13:30:00,37.62,37.62,37.49,37.5,27253.0,36.9794,36.9794,36.8516,36.8614,27253.0
2019-03-21 14:00:00,37.52,37.63,37.51,37.63,36220.0,36.8811,36.9892,36.8712,36.9892,36220.0
2019-03-21 14:30:00,37.62,37.74,37.6,37.61,47038.0,36.9794,37.0973,36.9597,36.9695,47038.0
2019-03-21 15:00:00,37.62,37.71,37.56,37.63,52286.0,36.9794,37.0678,36.9204,36.9892,52286.0
2019-03-21 15:30:00,37.65,37.69,37.54,37.57,163466.0,37.0089,37.0482,36.9007,36.9302,163466.0
2019-03-22 09:30:00,37.32,37.48,37.18,37.23,93836.0,36.6845,36.8418,36.5469,36.596,93836.0
2019-03-22 10:00:00,37.24,37.25,37.05,37.09,32256.0,36.6058,36.6157,36.4191,36.4584,32256.0
2019-03-22 10:30:00,37.14,37.15,36.99,36.99,41486.0,36.5076,36.5174,36.3601,36.3601,41486.0
2019-03-22 11:00:00,36.99,37.05,36.94,36.99,41937.0,36.3601,36.4191,36.311,36.3601,41937.0
2019-03-22 11:30:00,36.98,37.0,36.74,36.75,72823.0,36.3503,36.3699,36.1144,36.1242,72823.0
2019-03-22 12:00:00,36.75,36.85,36.75,36.79,43897.0,36.1242,36.2225,36.1242,36.1635,43897.0
2019-03-22 12:30:00,36.77,36.82,36.67,36.78,39998.0,36.1439,36.193,36.0456,36.1537,39998.0
2019-03-22 13:00:00,36.79,36.87,36.77,36.81,26042.0,36.1635,36.2421,36.1439,36.1832,26042.0
2019-03-22 13:30:00,36.82,36.91,36.79,36.8,22399.0,36.193,36.2815,36.1635,36.1733,22399.0
2019-03-22 14:00:00,36.8,37.01,36.8,36.97,21202.0,36.1733,36.3798,36.1733,36.3404,21202.0
2019-03-22 14:30:00,36.95,37.05,36.91,37.01,21765.0,36.3208,36.4191,36.2815,36.3798,21765.0
2019-03-22 15:00:00,37.02,37.05,36.92,36.97,54379.0,36.3896,36.4191,36.2913,36.3404,54379.0
2019-03-22 15:30:00,36.96,36.96,36.7,36.7,257178.0,36.3306,36.3306,36.075,36.075,257178.0
2019-03-25 09:30:00,36.73,36.9,36.57,36.62,59837.0,36.1045,36.2716,35.9473,35.9964,59837.0
2019-03-25 10:00:00,36.61,36.67,36.45,36.64,35513.0,35.9866,36.0456,35.8293,36.0161,35513.0
2019-03-25 10:30:00,36.64,36.94,36.64,36.93,86436.0,36.0161,36.311,36.0161,36.3011,86436.0
2019-03-25 11:00:00,36.94,37.16,36.82,37.16,84810.0,36.311,36.5272,36.193,36.5272,84810.0
2019-03-25 11:30:00,37.15,37.16,36.93,36.95,50119.0,36.5174,36.5272,36.3011,36.3208,50119.0
2019-03-25 12:00:00,36.95,36.98,36.87,36.94,31522.0,36.3208,36.3503,36.2421,36.311,31522.0
2019-03-25 12:30:00,36.94,36.96,36.77,36.95,27555.0,36.311,36.3306,36.1439,36.3208,27555.0
2019-03-25 13:00:00,36.96,36.99,36.88,36.93,32987.0,36.3306,36.3601,36.252,36.3011,32987.0
2019-03-25 13:30:00,36.93,36.94,36.77,36.77,39909.0,36.3011,36.311,36.1439,36.1439,39909.0
2019-03-25 14:00:00,36.77,36.8,36.71,36.76,38234.0,36.1439,36.1733,36.0849,36.134,38234.0
2019-03-25 14:30:00,36.76,36.89,36.76,36.89,32477.0,36.134,36.2618,36.134,36.2618,32477.0
2019-03-25 15:00:00,36.89,36.99,36.84,36.94,60482.0,36.2618,36.3601,36.2127,36.311,60482.0
2019-03-25 15:30:00,36.94,36.99,36.88,36.92,180281.0,36.311,36.3601,36.252,36.2913,180281.0
2019-03-26 09:30:00,37.14,37.4,37.0,37.05,72392.0,36.5076,36.7631,36.3699,36.4191,72392.0
2019-03-26 10:00:00,37.04,37.07,36.9,37.04,36006.0,36.4093,36.4387,36.2716,36.4093,36006.0
2019-03-26 10:30:00,37.05,37.25,36.99,37.2,43360.0,36.4191,36.6157,36.3601,36.5665,43360.0
2019-03-26 11:00:00,37.2,37.22,36.93,37.03,80681.0,36.5665,36.5862,36.3011,36.3994,80681.0
2019-03-26 11:30:00,37.02,37.11,36.93,36.98,45419.0,36.3896,36.4781,36.3011,36.3503,45419.0
2019-03-26 12:00:00,36.98,37.03,36.9,36.98,62673.0,36.3503,36.3994,36.2716,36.3503,62673.0
2019-03-26 12:30:00,36.96,36.98,36.8,36.83,36304.0,36.3306,36.3503,36.1733,36.2028,36304.0
2019-03-26 13:00:00,36.83,36.97,36.82,36.87,26307.0,36.2028,36.3404,36.193,36.2421,26307.0
2019-03-26 13:30:00,36.86,36.86,36.77,36.77,22179.0,36.2323,36.2323,36.1439,36.1439,22179.0
2019-03-26 14:00:00,36.76,36.87,36.75,36.83,38480.0,36.134,36.2421,36.1242,36.2028,38480.0
2019-03-26 14:30:00,36.82,36.97,36.79,36.97,33383.0,36.193,36.3404,36.1635,36.3404,33383.0
2019-03-26 15:00:00,36.97,37.04,36.93,36.96,55583.0,36.3404,36.4093,36.3011,36.3306,55583.0
2019-03-26 15:30:00,36.95,37.15,36.94,37.14,136223.0,36.3208,36.5174,36.311,36.5076,136223.0
2019-03-27 09:30:00,37.13,37.32,36.99,37.05,48112.0,36.4977,36.6845,36.3601,36.4191,48112.0
2019-03-27 10:00:00,37.04,37.15,37.01,37.09,51234.0,36.4093,36.5174,36.3798,36.4584,51234.0
2019-03-27 10:30:00,37.07,37.08,36.8,36.86,114005.0,36.4387,36.4486,36.1733,36.2323,114005.0
2019-03-27 11:00:00,36.87,36.97,36.78,36.86,46301.0,36.2421,36.3404,36.1537,36.2323,46301.0
2019-03-27 11:30:00,36.85,36.91,36.75,36.82,55627.0,36.2225,36.2815,36.1242,36.193,55627.0
2019-03-27 12:00:00,36.82,37.02,36.78,36.99,37088.0,36.193,36.3896,36.1537,36.3601,37088.0
2019-03-27 12:30:00,36.99,37.04,36.94,36.97,56309.0,36.3601,36.4093,36.311,36.3404,56309.0
2019-03-27 13:00:00,36.97,37.13,36.96,37.05,62602.0,36.3404,36.4977,36.3306,36.4191,62602.0
2019-03-27 13:30:00,37.05,37.12,37.03,37.11,33435.0,36.4191,36.4879,36.3994,36.4781,33435.0
2019-03-27 14:00:00,37.11,37.26,37.07,37.25,92212.0,36.4781,36.6255,36.4387,36.6157,92212.0
2019-03-27 14:30:00,37.24,37.28,37.13,37.13,44568.0,36.6058,36.6452,36.4977,36.4977,44568.0
2019-03-27 15:00:00,37.14,37.22,37.09,37.19,76173.0,36.5076,36.5862,36.4584,36.5567,76173.0
2019-03-27 15:30:00,37.19,37.26,37.09,37.12,205667.0,36.5567,36.6255,36.4584,36.4879,205667.0
2019-03-28 09:30:00,37.2,37.36,36.97,37.16,117832.0,36.5665,36.7238,36.3404,36.5272,117832.0
2019-03-28 10:00:00,37.17,37.34,37.16,37.24,98963.0,36.537,36.7041,36.5272,36.6058,98963.0
2019-03-28 10:30:00,37.25,37.34,37.21,37.22,106287.0,36.6157,36.7041,36.5764,36.5862,106287.0
2019-03-28 11:00:00,37.22,37.23,36.96,36.96,55745.0,36.5862,36.596,36.3306,36.3306,55745.0
2019-03-28 11:30:00,36.97,37.0,36.89,36.95,68956.0,36.3404,36.3699,36.2618,36.3208,68956.0
2019-03-28 12:00:00,36.95,37.02,36.89,37.02,48082.0,36.3208,36.3896,36.2618,36.3896,48082.0
2019-03-28 12:30:00,37.02,37.25,36.98,37.22,86323.0,36.3896,36.6157,36.3503,36.5862,86323.0
2019-03-28 13:00:00,37.22,37.27,37.19,37.21,30720.0,36.5862,36.6353,36.5567,36.5764,30720.0
2019-03-28 13:30:00,37.21,37.29,37.19,37.29,50398.0,36.5764,36.655,36.5567,36.655,50398.0
2019-03-28 14:00:00,37.28,37.3,37.23,37.28,46322.0,36.6452,36.6648,36.596,36.6452,46322.0
2019-03-28 14:30:00,37.27,37.28,37.16,37.23,45704.0,36.6353,36.6452,36.5272,36.596,45704.0
2019-03-28 15:00:00,37.22,37.37,37.21,37.32,75913.0,36.5862,36.7336,36.5764,36.6845,75913.0
2019-03-28 15:30:00,37.33,37.43,37.31,37.39,177967.0,36.6943,36.7926,36.6747,36.7533,177967.0
2019-03-29 09:30:00,37.51,37.84,37.49,37.73,124755.0,36.8712,37.1956,36.8516,37.0875,124755.0
2019-03-29 10:00:00,37.73,37.8,37.61,37.7,75073.0,37.0875,37.1563,36.9695,37.058,75073.0
2019-03-29 10:30:00,37.72,37.77,37.55,37.56,73137.0,37.0777,37.1268,36.9106,36.9204,73137.0
2019-03-29 11:00:00,37.57,37.57,37.4,37.45,84197.0,36.9302,36.9302,36.7631,36.8123,84197.0
2019-03-29 11:30:00,37.46,37.54,37.41,37.51,75854.0,36.8221,36.9007,36.773,36.8712,75854.0
2019-03-29 12:00:00,37.5,37.55,37.42,37.53,64908.0,36.8614,36.9106,36.7828,36.8909,64908.0
2019-03-29 12:30:00,37.53,37.59,37.48,37.56,45315.0,36.8909,36.9499,36.8418,36.9204,45315.0
2019-03-29 13:00:00,37.56,37.6,37.5,37.53,24798.0,36.9204,36.9597,36.8614,36.8909,24798.0
2019-03-29 13:30:00,37.53,37.61,37.53,37.54,35216.0,36.8909,36.9695,36.8909,36.9007,35216.0
2019-03-29 14:00:00,37.54,37.63,37.53,37.6,27031.0,36.9007,36.9892,36.8909,36.9597,27031.0
2019-03-29 14:30:00,37.59,37.72,37.57,37.72,40271.0,36.9499,37.0777,36.9302,37.0777,40271.0
2019-03-29 15:00:00,37.72,37.8,37.66,37.7,107231.0,37.0777,37.1563,37.0187,37.058,107231.0
2019-03-29 15:30:00,37.7,37.8,37.66,37.74,204798.0,37.058,37.1563,37.0187,37.0973,204798.0
2019-04-01 09:30:00,38.06,38.24,37.95,38.01,136721.0,37.4119,37.5888,37.3038,37.3627,136721.0
2019-04-01 10:00:00,38.0,38.53,38.0,38.5,50300.0,37.3529,37.8739,37.3529,37.8444,50300.0
2019-04-01 10:30:00,38.52,38.55,38.32,38.33,92805.0,37.8641,37.8935,37.6675,37.6773,92805.0
2019-04-01 11:00:00,38.34,38.38,38.22,38.29,57709.0,37.6871,37.7264,37.5692,37.638,57709.0
2019-04-01 11:30:00,38.3,38.31,38.16,38.3,49856.0,37.6478,37.6576,37.5102,37.6478,49856.0
2019-04-01 12:00:00,38.31,38.37,38.25,38.32,52630.0,37.6576,37.7166,37.5986,37.6675,52630.0
2019-04-01 12:30:00,38.33,38.36,38.3,38.35,82422.0,37.6773,37.7068,37.6478,37.6969,82422.0
2019-04-01 13:00:00,38.35,38.4,38.28,38.33,51357.0,37.6969,37.7461,37.6281,37.6773,51357.0
2019-04-01 13:30:00,38.33,38.39,38.31,38.35,57902.0,37.6773,37.7363,37.6576,37.6969,57902.0
2019-04-01 14:00:00,38.36,38.42,38.32,38.33,79733.0,37.7068,37.7658,37.6675,37.6773,79733.0
2019-04-01 14:30:00,38.33,38.4,38.3,38.35,83095.0,37.6773,37.7461,37.6478,37.6969,83095.0
2019-04-01 15:00:00,38.34,38.49,38.32,38.49,81203.0,37.6871,37.8346,37.6675,37.8346,81203.0
2019-04-01 15:30:00,38.49,38.68,38.45,38.63,275452.0,37.8346,38.0213,37.7952,37.9722,275452.0
2019-04-02 09:30:00,38.64,38.72,38.49,38.72,43722.0,37.982,38.0606,37.8346,38.0606,43722.0
2019-04-02 10:00:00,38.71,38.74,38.61,38.71,29837.0,38.0508,38.0803,37.9525,38.0508,29837.0
2019-04-02 10:30:00,38.7,38.71,38.49,38.49,21470.0,38.041,38.0508,37.8346,37.8346,21470.0
2019-04-02 11:00:00,38.48,38.52,38.32,38.49,35693.0,37.8247,37.8641,37.6675,37.8346,35693.0
2019-04-02 11:30:00,38.5,38.6,38.44,38.56,23525.0,37.8444,37.9427,37.7854,37.9034,23525.0
2019-04-02 12:00:00,38.56,38.59,38.46,38.48,80881.0,37.9034,37.9329,37.8051,37.8247,80881.0
2019-04-02 12:30:00,38.49,38.56,38.44,38.47,93327.0,37.8346,37.9034,37.7854,37.8149,93327.0
2019-04-02 13:00:00,38.47,38.61,38.46,38.58,43731.0,37.8149,37.9525,37.8051,37.923,43731.0
2019-04-02 13:30:00,38.58,38.62,38.56,38.58,44314.0,37.923,37.9623,37.9034,37.923,44314.0
2019-04-02 14:00:00,38.58,38.65,38.57,38.63,19878.0,37.923,37.9918,37.9132,37.9722,19878.0
2019-04-02 14:30:00,38.62,38.67,38.61,38.62,49080.0,37.9623,38.0115,37.9525,37.9623,49080.0
2019-04-02 15:00:00,38.63,38.71,38.61,38.71,50577.0,37.9722,38.0508,37.9525,38.0508,50577.0
2019-04-02 15:30:00,38.72,38.8,38.69,38.7,157124.0,38.0606,38.1393,38.0312,38.041,157124.0
2019-04-03 09:30:00,38.92,39.29,38.78,39.0,63247.0,38.2572,38.6209,38.1196,38.3359,63247.0
2019-04-03 10:00:00,38.98,39.0,38.82,38.83,44532.0,38.3162,38.3359,38.1589,38.1688,44532.0
2019-04-03 10:30:00,38.82,39.03,38.8,39.02,56522.0,38.1589,38.3654,38.1393,38.3555,56522.0
2019-04-03 11:00:00,39.02,39.09,38.83,38.89,25946.0,38.3555,38.4243,38.1688,38.2278,25946.0
2019-04-03 11:30:00,38.89,39.04,38.88,38.97,30739.0,38.2278,38.3752,38.2179,38.3064,30739.0
2019-04-03 12:00:00,38.97,39.0,38.95,38.97,26908.0,38.3064,38.3359,38.2867,38.3064,26908.0
2019-04-03 12:30:00,38.96,38.98,38.9,38.92,22976.0,38.2966,38.3162,38.2376,38.2572,22976.0
2019-04-03 13:00:00,38.91,38.99,38.91,38.95,21397.0,38.2474,38.326,38.2474,38.2867,21397.0
2019-04-03 13:30:00,38.95,38.96,38.84,38.86,31618.0,38.2867,38.2966,38.1786,38.1983,31618.0
2019-04-03 14:00:00,38.84,38.86,38.75,38.84,33218.0,38.1786,38.1983,38.0901,38.1786,33218.0
2019-04-03 14:30:00,38.83,38.83,38.74,38.8,28435.0,38.1688,38.1688,38.0803,38.1393,28435.0
2019-04-03 15:00:00,38.8,38.83,38.71,38.78,56748.0,38.1393,38.1688,38.0508,38.1196,56748.0
2019-04-03 15:30:00,38.78,38.83,38.7,38.76,181967.0,38.1196,38.1688,38.041,38.1,181967.0
2019-04-04 09:30:00,38.73,38.93,38.72,38.77,48220.0,38.1094,38.3062,38.0996,38.1488,48220.0
2019-04-04 10:00:00,38.78,38.97,38.77,38.9,37052.0,38.1586,38.3456,38.1488,38.2767,37052.0
2019-04-04 10:30:00,38.89,39.11,38.86,39.09,68029.0,38.2668,38.4833,38.2373,38.4636,68029.0
2019-04-04 11:00:00,39.1,39.17,38.91,39.01,58815.0,38.4735,38.5424,38.2865,38.3849,58815.0
2019-04-04 11:30:00,39.0,39.03,38.95,39.0,50243.0,38.3751,38.4046,38.3259,38.3751,50243.0
2019-04-04 12:00:00,39.0,39.03,38.9,38.92,29818.0,38.3751,38.4046,38.2767,38.2964,29818.0
2019-04-04 12:30:00,38.91,39.05,38.91,39.02,28051.0,38.2865,38.4243,38.2865,38.3948,28051.0
2019-04-04 13:00:00,39.03,39.08,39.0,39.05,31344.0,38.4046,38.4538,38.3751,38.4243,31344.0
2019-04-04 13:30:00,39.06,39.1,39.03,39.05,35122.0,38.4341,38.4735,38.4046,38.4243,35122.0
2019-04-04 14:00:00,39.05,39.12,39.0,39.01,30742.0,38.4243,38.4932,38.3751,38.3849,30742.0
2019-04-04 14:30:00,39.01,39.04,38.98,38.99,27545.0,38.3849,38.4144,38.3554,38.3652,27545.0
2019-04-04 15:00:00,38.99,39.06,38.95,38.98,156033.0,38.3652,38.4341,38.3259,38.3554,156033.0
2019-04-04 15:30:00,38.99,39.15,38.99,39.12,173282.0,38.3652,38.5227,38.3652,38.4932,173282.0
2019-04-05 09:30:00,39.17,39.36,39.08,39.19,35872.0,38.5424,38.7293,38.4538,38.562,35872.0
2019-04-05 10:00:00,39.19,39.42,39.16,39.34,42478.0,38.562,38.7884,38.5325,38.7096,42478.0
2019-04-05 10:30:00,39.36,39.53,39.35,39.44,46321.0,38.7293,38.8966,38.7195,38.808,46321.0
2019-04-05 11:00:00,39.45,39.6,39.44,39.55,52912.0,38.8179,38.9655,38.808,38.9163,52912.0
2019-04-05 11:30:00,39.56,39.59,39.49,39.58,39471.0,38.9261,38.9556,38.8572,38.9458,39471.0
2019-04-05 12:00:00,39.58,39.74,39.56,39.64,82131.0,38.9458,39.1032,38.9261,39.0048,82131.0
2019-04-05 12:30:00,39.64,39.68,39.56,39.59,39447.0,39.0048,39.0442,38.9261,38.9556,39447.0
2019-04-05 13:00:00,39.6,39.61,39.51,39.51,40530.0,38.9655,38.9753,38.8769,38.8769,40530.0
2019-04-05 13:30:00,39.51,39.58,39.5,39.54,48789.0,38.8769,38.9458,38.8671,38.9064,48789.0
2019-04-05 14:00:00,39.55,39.55,39.45,39.45,37719.0,38.9163,38.9163,38.8179,38.8179,37719.0
2019-04-05 14:30:00,39.45,39.48,39.41,39.47,58749.0,38.8179,38.8474,38.7785,38.8376,58749.0
2019-04-05 15:00:00,39.46,39.56,39.36,39.56,86914.0,38.8277,38.9261,38.7293,38.9261,86914.0
2019-04-05 15:30:00,39.55,39.62,39.46,39.51,208095.0,38.9163,38.9852,38.8277,38.8769,208095.0
2019-04-08 09:30:00,39.35,39.48,39.26,39.45,46958.0,38.7195,38.8474,38.6309,38.8179,46958.0
2019-04-08 10:00:00,39.44,39.56,39.38,39.54,48027.0,38.808,38.9261,38.749,38.9064,48027.0
2019-04-08 10:30:00,39.54,39.77,39.51,39.64,124402.0,38.9064,39.1327,38.8769,39.0048,124402.0
2019-04-08 11:00:00,39.65,39.65,39.5,39.58,29002.0,39.0147,39.0147,38.8671,38.9458,29002.0
2019-04-08 11:30:00,39.6,39.69,39.6,39.64,28422.0,38.9655,39.054,38.9655,39.0048,28422.0
2019-04-08 12:00:00,39.65,39.73,39.55,39.73,39000.0,39.0147,39.0934,38.9163,39.0934,39000.0
2019-04-08 12:30:00,39.72,39.76,39.65,39.74,34660.0,39.0835,39.1229,39.0147,39.1032,34660.0
2019-04-08 13:00:00,39.74,39.77,39.68,39.74,106768.0,39.1032,39.1327,39.0442,39.1032,106768.0
2019-04-08 13:30:00,39.75,39.85,39.74,39.85,55317.0,39.1131,39.2115,39.1032,39.2115,55317.0
2019-04-08 14:00:00,39.85,39.94,39.84,39.91,55017.0,39.2115,39.3,39.2016,39.2705,55017.0
2019-04-08 14:30:00,39.91,39.95,39.75,39.77,44099.0,39.2705,39.3099,39.1131,39.1327,44099.0
2019-04-08 15:00:00,39.77,39.86,39.76,39.83,121863.0,39.1327,39.2213,39.1229,39.1918,121863.0
2019-04-08 15:30:00,39.82,39.98,39.82,39.96,430974.0,39.1819,39.3394,39.1819,39.3197,430974.0
2019-04-09 09:30:00,39.68,39.73,39.34,39.51,50415.0,39.0442,39.0934,38.7096,38.8769,50415.0
2019-04-09 10:00:00,39.52,39.52,39.39,39.47,52830.0,38.8868,38.8868,38.7588,38.8376,52830.0
2019-04-09 10:30:00,39.47,39.5,39.39,39.48,105023.0,38.8376,38.8671,38.7588,38.8474,105023.0
2019-04-09 11:00:00,39.5,39.53,39.42,39.47,132677.0,38.8671,38.8966,38.7884,38.8376,132677.0
2019-04-09 11:30:00,39.47,39.49,39.25,39.42,279195.0,38.8376,38.8572,38.6211,38.7884,279195.0
2019-04-09 12:00:00,39.42,39.51,39.36,39.42,167790.0,38.7884,38.8769,38.7293,38.7884,167790.0
2019-04-09 12:30:00,39.43,39.47,39.38,39.39,93514.0,38.7982,38.8376,38.749,38.7588,93514.0
2019-04-09 13:00:00,39.38,39.39,39.21,39.23,83075.0,38.749,38.7588,38.5817,38.6014,83075.0
2019-04-09 13:30:00,39.23,39.26,39.12,39.16,94925.0,38.6014,38.6309,38.4932,38.5325,94925.0
2019-04-09 14:00:00,39.16,39.17,39.05,39.11,126944.0,38.5325,38.5424,38.4243,38.4833,126944.0
2019-04-09 14:30:00,39.11,39.23,39.1,39.15,62460.0,38.4833,38.6014,38.4735,38.5227,62460.0
2019-04-09 15:00:00,39.15,39.18,39.0,39.03,104549.0,38.5227,38.5522,38.3751,38.4046,104549.0
2019-04-09 15:30:00,39.03,39.13,38.98,39.0,539879.0,38.4046,38.503,38.3554,38.3751,539879.0
2019-04-10 09:30:00,39.07,39.42,38.7,38.85,152378.0,38.444,38.7884,38.0799,38.2275,152378.0
2019-04-10 10:00:00,38.84,38.91,38.76,38.8,51951.0,38.2176,38.2865,38.1389,38.1783,51951.0
2019-04-10 10:30:00,38.79,38.9,38.78,38.88,61780.0,38.1685,38.2767,38.1586,38.257,61780.0
2019-04-10 11:00:00,38.89,39.07,38.88,39.0,124558.0,38.2668,38.444,38.257,38.3751,124558.0
2019-04-10 11:30:00,39.0,39.1,39.0,39.09,43009.0,38.3751,38.4735,38.3751,38.4636,43009.0
2019-04-10 12:00:00,39.1,39.18,39.04,39.13,39638.0,38.4735,38.5522,38.4144,38.503,39638.0
2019-04-10 12:30:00,39.12,39.18,39.1,39.16,25470.0,38.4932,38.5522,38.4735,38.5325,25470.0
2019-04-10 13:00:00,39.17,39.24,39.15,39.2,68466.0,38.5424,38.6112,38.5227,38.5719,68466.0
2019-04-10 13:30:00,39.2,39.25,39.16,39.24,28463.0,38.5719,38.6211,38.5325,38.6112,28463.0
2019-04-10 14:00:00,39.24,39.26,39.15,39.2,33722.0,38.6112,38.6309,38.5227,38.5719,33722.0
2019-04-10 14:30:00,39.2,39.27,39.18,39.22,117106.0,38.5719,38.6408,38.5522,38.5916,117106.0
2019-04-10 15:00:00,39.22,39.35,39.21,39.32,114881.0,38.5916,38.7195,38.5817,38.69,114881.0
2019-04-10 15:30:00,39.32,39.36,39.29,39.32,173691.0,38.69,38.7293,38.6604,38.69,173691.0
2019-04-11 09:30:00,39.39,39.51,39.19,39.44,67323.0,38.7588,38.8769,38.562,38.808,67323.0
2019-04-11 10:00:00,39.46,39.63,39.46,39.55,27927.0,38.8277,38.995,38.8277,38.9163,27927.0
2019-04-11 10:30:00,39.57,39.7,39.53,39.65,35493.0,38.936,39.0639,38.8966,39.0147,35493.0
2019-04-11 11:00:00,39.63,39.71,39.56,39.69,25207.0,38.995,39.0737,38.9261,39.054,25207.0
2019-04-11 11:30:00,39.69,39.69,39.48,39.59,47621.0,39.054,39.054,38.8474,38.9556,47621.0
2019-04-11 12:00:00,39.59,39.65,39.56,39.61,27783.0,38.9556,39.0147,38.9261,38.9753,27783.0
2019-04-11 12:30:00,39.6,39.66,39.58,39.65,32876.0,38.9655,39.0245,38.9458,39.0147,32876.0
2019-04-11 13:00:00,39.65,39.7,39.63,39.69,22007.0,39.0147,39.0639,38.995,39.054,22007.0
2019-04-11 13:30:00,39.68,39.72,39.62,39.68,24338.0,39.0442,39.0835,38.9852,39.0442,24338.0
2019-04-11 14:00:00,39.68,39.74,39.61,39.64,96030.0,39.0442,39.1032,38.9753,39.0048,96030.0
2019-04-11 14:30:00,39.64,39.71,39.6,39.61,33132.0,39.0048,39.0737,38.9655,38.9753,33132.0
2019-04-11 15:00:00,39.61,39.72,39.61,39.68,25584.0,38.9753,39.0835,38.9753,39.0442,25584.0
2019-04-11 15:30:00,39.68,39.76,39.65,39.69,108509.0,39.0442,39.1229,39.0147,39.054,108509.0
2019-04-12 09:30:00,39.9,40.47,39.86,40.4,182805.0,39.2607,39.8215,39.2213,39.7527,182805.0
2019-04-12 10:00:00,40.4,40.43,40.12,40.26,109774.0,39.7527,39.7822,39.4771,39.6149,109774.0
2019-04-12 10:30:00,40.27,40.27,40.14,40.16,55454.0,39.6247,39.6247,39.4968,39.5165,55454.0
2019-04-12 11:00:00,40.15,40.16,40.03,40.05,46011.0,39.5067,39.5165,39.3886,39.4083,46011.0
2019-04-12 11:30:00,40.05,40.13,40.02,40.1,55385.0,39.4083,39.487,39.3787,39.4575,55385.0
2019-04-12 12:00:00,40.1,40.19,40.08,40.12,73884.0,39.4575,39.546,39.4378,39.4771,73884.0
2019-04-12 12:30:00,40.13,40.29,40.13,40.29,18523.0,39.487,39.6444,39.487,39.6444,18523.0
2019-04-12 13:00:00,40.29,40.37,40.29,40.37,17940.0,39.6444,39.7231,39.6444,39.7231,17940.0
2019-04-12 13:30:00,40.36,40.37,40.22,40.25,38047.0,39.7133,39.7231,39.5755,39.6051,38047.0
2019-04-12 14:00:00,40.25,40.31,40.24,40.28,23073.0,39.6051,39.6641,39.5952,39.6346,23073.0
2019-04-12 14:30:00,40.29,40.3,40.22,40.28,28536.0,39.6444,39.6543,39.5755,39.6346,28536.0
2019-04-12 15:00:00,40.29,40.3,40.24,40.29,32830.0,39.6444,39.6543,39.5952,39.6444,32830.0
2019-04-12 15:30:00,40.29,40.4,40.28,40.39,107906.0,39.6444,39.7527,39.6346,39.7428,107906.0
2019-04-15 09:30:00,39.96,40.16,39.55,40.14,290064.0,39.3197,39.5165,38.9163,39.4968,290064.0
2019-04-15 10:00:00,40.13,40.43,40.13,40.38,94587.0,39.487,39.7822,39.487,39.733,94587.0
2019-04-15 10:30:00,40.37,40.37,40.11,40.14,47036.0,39.7231,39.7231,39.4673,39.4968,47036.0
2019-04-15 11:00:00,40.15,40.39,40.13,40.38,39439.0,39.5067,39.7428,39.487,39.733,39439.0
2019-04-15 11:30:00,40.38,40.38,40.25,40.26,30961.0,39.733,39.733,39.6051,39.6149,30961.0
2019-04-15 12:00:00,40.26,40.28,40.14,40.16,30679.0,39.6149,39.6346,39.4968,39.5165,30679.0
2019-04-15 12:30:00,40.19,40.24,40.11,40.11,53754.0,39.546,39.5952,39.4673,39.4673,53754.0
2019-04-15 13:00:00,40.12,40.2,40.12,40.17,20995.0,39.4771,39.5559,39.4771,39.5263,20995.0
2019-04-15 13:30:00,40.18,40.25,40.18,40.24,44163.0,39.5362,39.6051,39.5362,39.5952,44163.0
2019-04-15 14:00:00,40.24,40.29,40.23,40.26,17638.0,39.5952,39.6444,39.5854,39.6149,17638.0
2019-04-15 14:30:00,40.27,40.29,40.11,40.22,30146.0,39.6247,39.6444,39.4673,39.5755,30146.0
2019-04-15 15:00:00,40.23,40.29,40.2,40.26,36693.0,39.5854,39.6444,39.5559,39.6149,36693.0
2019-04-15 15:30:00,40.26,40.29,40.21,40.24,119972.0,39.6149,39.6444,39.5657,39.5952,119972.0
2019-04-16 09:30:00,40.05,40.25,40.04,40.19,73763.0,39.4083,39.6051,39.3984,39.546,73763.0
2019-04-16 10:00:00,40.19,40.29,40.17,40.22,79063.0,39.546,39.6444,39.5263,39.5755,79063.0
2019-04-16 10:30:00,40.2,40.25,40.18,40.23,45304.0,39.5559,39.6051,39.5362,39.5854,45304.0
2019-04-16 11:00:00,40.24,40.28,40.15,40.24,155522.0,39.5952,39.6346,39.5067,39.5952,155522.0
2019-04-16 11:30:00,40.24,40.26,40.2,40.23,151739.0,39.5952,39.6149,39.5559,39.5854,151739.0
2019-04-16 12:00:00,40.23,40.24,40.12,40.18,92634.0,39.5854,39.5952,39.4771,39.5362,92634.0
2019-04-16 12:30:00,40.18,40.2,40.11,40.12,125279.0,39.5362,39.5559,39.4673,39.4771,125279.0
2019-04-16 13:00:00,40.11,40.19,40.08,40.15,30088.0,39.4673,39.546,39.4378,39.5067,30088.0
2019-04-16 13:30:00,40.16,40.17,40.08,40.09,91734.0,39.5165,39.5263,39.4378,39.4476,91734.0
2019-04-16 14:00:00,40.08,40.12,39.98,40.12,102949.0,39.4378,39.4771,39.3394,39.4771,102949.0
2019-04-16 14:30:00,40.12,40.25,40.12,40.22,42165.0,39.4771,39.6051,39.4771,39.5755,42165.0
2019-04-16 15:00:00,40.23,40.24,40.13,40.23,97548.0,39.5854,39.5952,39.487,39.5854,97548.0
2019-04-16 15:30:00,40.24,40.24,40.07,40.15,213854.0,39.5952,39.5952,39.4279,39.5067,213854.0
2019-04-17 09:30:00,40.42,40.45,40.14,40.36,50350.0,39.7723,39.8019,39.4968,39.7133,50350.0
2019-04-17 10:00:00,40.34,40.34,40.11,40.3,35373.0,39.6936,39.6936,39.4673,39.6543,35373.0
2019-04-17 10:30:00,40.3,40.36,40.23,40.32,94974.0,39.6543,39.7133,39.5854,39.6739,94974.0
2019-04-17 11:00:00,40.32,40.45,40.18,40.18,40177.0,39.6739,39.8019,39.5362,39.5362,40177.0
2019-04-17 11:30:00,40.16,40.2,40.09,40.12,70030.0,39.5165,39.5559,39.4476,39.4771,70030.0
2019-04-17 12:00:00,40.11,40.2,40.1,40.19,21993.0,39.4673,39.5559,39.4575,39.546,21993.0
2019-04-17 12:30:00,40.2,40.22,40.15,40.19,34681.0,39.5559,39.5755,39.5067,39.546,34681.0
2019-04-17 13:00:00,40.19,40.2,40.1,40.17,99398.0,39.546,39.5559,39.4575,39.5263,99398.0
2019-04-17 13:30:00,40.18,40.25,40.17,40.18,49289.0,39.5362,39.6051,39.5263,39.5362,49289.0
2019-04-17 14:00:00,40.19,40.21,40.11,40.12,49474.0,39.546,39.5657,39.4673,39.4771,49474.0
2019-04-17 14:30:00,40.13,40.2,40.1,40.19,40636.0,39.487,39.5559,39.4575,39.546,40636.0
2019-04-17 15:00:00,40.19,40.23,40.11,40.12,134451.0,39.546,39.5854,39.4673,39.4771,134451.0
2019-04-17 15:30:00,40.12,40.15,40.06,40.09,201711.0,39.4771,39.5067,39.4181,39.4476,201711.0
2019-04-18 09:30:00,40.06,40.38,39.88,40.23,78552.0,39.4181,39.733,39.241,39.5854,78552.0
2019-04-18 10:00:00,40.24,40.28,40.15,40.18,36665.0,39.5952,39.6346,39.5067,39.5362,36665.0
2019-04-18 10:30:00,40.19,40.23,40.07,40.15,32411.0,39.546,39.5854,39.4279,39.5067,32411.0
2019-04-18 11:00:00,40.15,40.2,39.97,40.01,44601.0,39.5067,39.5559,39.3295,39.3689,44601.0
2019-04-18 11:30:00,40.02,40.14,39.98,40.14,35189.0,39.3787,39.4968,39.3394,39.4968,35189.0
2019-04-18 12:00:00,40.14,40.2,40.13,40.16,29162.0,39.4968,39.5559,39.487,39.5165,29162.0
2019-04-18 12:30:00,40.17,40.22,40.15,40.15,30737.0,39.5263,39.5755,39.5067,39.5067,30737.0
2019-04-18 13:00:00,40.15,40.17,40.13,40.15,22930.0,39.5067,39.5263,39.487,39.5067,22930.0
2019-04-18 13:30:00,40.15,40.21,40.12,40.17,51720.0,39.5067,39.5657,39.4771,39.5263,51720.0
2019-04-18 14:00:00,40.17,40.18,40.06,40.09,106817.0,39.5263,39.5362,39.4181,39.4476,106817.0
2019-04-18 14:30:00,40.09,40.1,40.03,40.08,34865.0,39.4476,39.4575,39.3886,39.4378,34865.0
2019-04-18 15:00:00,40.08,40.08,39.99,40.02,49540.0,39.4378,39.4378,39.3492,39.3787,49540.0
2019-04-18 15:30:00,40.02,40.08,39.97,40.02,224038.0,39.3787,39.4378,39.3295,39.3787,224038.0
2019-04-22 09:30:00,39.88,40.1,39.7,40.02,48030.0,39.241,39.4575,39.0639,39.3787,48030.0
2019-04-22 10:00:00,40.04,40.04,39.83,39.91,29383.0,39.3984,39.3984,39.1918,39.2705,29383.0
2019-04-22 10:30:00,39.92,40.0,39.88,39.91,24226.0,39.2803,39.3591,39.241,39.2705,24226.0
2019-04-22 11:00:00,39.91,39.92,39.81,39.85,39071.0,39.2705,39.2803,39.1721,39.2115,39071.0
2019-04-22 11:30:00,39.84,40.0,39.84,39.95,33513.0,39.2016,39.3591,39.2016,39.3099,33513.0
2019-04-22 12:00:00,39.96,39.99,39.9,39.98,22126.0,39.3197,39.3492,39.2607,39.3394,22126.0
2019-04-22 12:30:00,39.97,40.0,39.87,39.87,28202.0,39.3295,39.3591,39.2311,39.2311,28202.0
2019-04-22 13:00:00,39.86,39.86,39.78,39.8,21788.0,39.2213,39.2213,39.1426,39.1623,21788.0
2019-04-22 13:30:00,39.81,39.81,39.74,39.77,19273.0,39.1721,39.1721,39.1032,39.1327,19273.0
2019-04-22 14:00:00,39.75,39.8,39.72,39.78,25145.0,39.1131,39.1623,39.0835,39.1426,25145.0
2019-04-22 14:30:00,39.78,39.78,39.72,39.72,25959.0,39.1426,39.1426,39.0835,39.0835,25959.0
2019-04-22 15:00:00,39.72,39.75,39.66,39.72,22663.0,39.0835,39.1131,39.0245,39.0835,22663.0
2019-04-22 15:30:00,39.72,39.85,39.71,39.81,199250.0,39.0835,39.2115,39.0737,39.1721,199250.0
2019-04-23 09:30:00,39.81,40.0,39.75,39.85,87814.0,39.1721,39.3591,39.1131,39.2115,87814.0
2019-04-23 10:00:00,39.85,40.06,39.85,40.06,85957.0,39.2115,39.4181,39.2115,39.4181,85957.0
2019-04-23 10:30:00,40.08,40.12,40.01,40.02,32915.0,39.4378,39.4771,39.3689,39.3787,32915.0
2019-04-23 11:00:00,40.02,40.17,40.02,40.14,48108.0,39.3787,39.5263,39.3787,39.4968,48108.0
2019-04-23 11:30:00,40.15,40.28,40.14,40.28,62397.0,39.5067,39.6346,39.4968,39.6346,62397.0
2019-04-23 12:00:00,40.27,40.49,40.27,40.46,34569.0,39.6247,39.8412,39.6247,39.8117,34569.0
2019-04-23 12:30:00,40.46,40.47,40.32,40.35,31418.0,39.8117,39.8215,39.6739,39.7035,31418.0
2019-04-23 13:00:00,40.36,40.38,40.31,40.35,20446.0,39.7133,39.733,39.6641,39.7035,20446.0
2019-04-23 13:30:00,40.36,40.41,40.35,40.4,57204.0,39.7133,39.7625,39.7035,39.7527,57204.0
2019-04-23 14:00:00,40.4,40.4,40.31,40.35,36151.0,39.7527,39.7527,39.6641,39.7035,36151.0
2019-04-23 14:30:00,40.35,40.37,40.32,40.34,27154.0,39.7035,39.7231,39.6739,39.6936,27154.0
2019-04-23 15:00:00,40.33,40.34,40.29,40.3,45662.0,39.6838,39.6936,39.6444,39.6543,45662.0
2019-04-23 15:30:00,40.31,40.53,40.28,40.51,228308.0,39.6641,39.8806,39.6346,39.8609,228308.0
2019-04-24 09:30:00,40.47,40.6,40.38,40.45,128967.0,39.8215,39.9494,39.733,39.8019,128967.0
2019-04-24 10:00:00,40.44,40.54,40.41,40.49,143121.0,39.792,39.8904,39.7625,39.8412,143121.0
2019-04-24 10:30:00,40.49,40.54,40.45,40.49,82568.0,39.8412,39.8904,39.8019,39.8412,82568.0
2019-04-24 11:00:00,40.5,40.57,40.46,40.48,62107.0,39.8511,39.9199,39.8117,39.8314,62107.0
2019-04-24 11:30:00,40.49,40.53,40.46,40.51,47615.0,39.8412,39.8806,39.8117,39.8609,47615.0
2019-04-24 12:00:00,40.5,40.58,40.5,40.54,78088.0,39.8511,39.9298,39.8511,39.8904,78088.0
2019-04-24 12:30:00,40.54,40.55,40.48,40.48,43829.0,39.8904,39.9002,39.8314,39.8314,43829.0
2019-04-24 13:00:00,40.48,40.5,40.42,40.49,29210.0,39.8314,39.8511,39.7723,39.8412,29210.0
2019-04-24 13:30:00,40.48,40.52,40.47,40.47,46606.0,39.8314,39.8707,39.8215,39.8215,46606.0
2019-04-24 14:00:00,40.47,40.53,40.46,40.52,44003.0,39.8215,39.8806,39.8117,39.8707,44003.0
2019-04-24 14:30:00,40.52,40.71,40.51,40.69,46286.0,39.8707,40.0577,39.8609,40.038,46286.0
2019-04-24 15:00:00,40.7,40.73,40.66,40.67,29935.0,40.0478,40.0774,40.0085,40.0183,29935.0
2019-04-24 15:30:00,40.67,40.68,40.47,40.48,168692.0,40.0183,40.0282,39.8215,39.8314,168692.0
2019-04-25 09:30:00,40.5,40.5,39.98,40.05,75181.0,39.8511,39.8511,39.3394,39.4083,75181.0
2019-04-25 10:00:00,40.04,40.1,39.87,39.87,41925.0,39.3984,39.4575,39.2311,39.2311,41925.0
2019-04-25 10:30:00,39.87,39.98,39.78,39.98,29241.0,39.2311,39.3394,39.1426,39.3394,29241.0
2019-04-25 11:00:00,39.97,40.08,39.94,40.07,21430.0,39.3295,39.4378,39.3,39.4279,21430.0
2019-04-25 11:30:00,40.06,40.19,40.03,40.14,17393.0,39.4181,39.546,39.3886,39.4968,17393.0
2019-04-25 12:00:00,40.14,40.18,40.05,40.06,15691.0,39.4968,39.5362,39.4083,39.4181,15691.0
2019-04-25 12:30:00,40.05,40.12,40.04,40.11,14554.0,39.4083,39.4771,39.3984,39.4673,14554.0
2019-04-25 13:00:00,40.11,40.13,40.03,40.13,12494.0,39.4673,39.487,39.3886,39.487,12494.0
2019-04-25 13:30:00,40.14,40.15,40.08,40.1,9996.0,39.4968,39.5067,39.4378,39.4575,9996.0
2019-04-25 14:00:00,40.13,40.17,40.11,40.13,16647.0,39.487,39.5263,39.4673,39.487,16647.0
2019-04-25 14:30:00,40.14,40.21,40.08,40.2,40008.0,39.4968,39.5657,39.4378,39.5559,40008.0
2019-04-25 15:00:00,40.2,40.22,40.16,40.2,43005.0,39.5559,39.5755,39.5165,39.5559,43005.0
2019-04-25 15:30:00,40.21,40.27,40.14,40.16,183400.0,39.5657,39.6247,39.4968,39.5165,183400.0
2019-04-26 09:30:00,40.27,40.3,39.97,40.25,63872.0,39.6247,39.6543,39.3295,39.6051,63872.0
2019-04-26 10:00:00,40.23,40.32,40.15,40.3,44950.0,39.5854,39.6739,39.5067,39.6543,44950.0
2019-04-26 10:30:00,40.3,40.36,40.24,40.3,46158.0,39.6543,39.7133,39.5952,39.6543,46158.0
2019-04-26 11:00:00,40.32,40.45,40.29,40.44,47509.0,39.6739,39.8019,39.6444,39.792,47509.0
2019-04-26 11:30:00,40.44,40.5,40.38,40.48,27250.0,39.792,39.8511,39.733,39.8314,27250.0
2019-04-26 12:00:00,40.48,40.58,40.48,40.53,34706.0,39.8314,39.9298,39.8314,39.8806,34706.0
2019-04-26 12:30:00,40.53,40.54,40.48,40.53,26294.0,39.8806,39.8904,39.8314,39.8806,26294.0
2019-04-26 13:00:00,40.54,40.57,40.48,40.55,23621.0,39.8904,39.9199,39.8314,39.9002,23621.0
2019-04-26 13:30:00,40.55,40.59,40.51,40.53,24975.0,39.9002,39.9396,39.8609,39.8806,24975.0
2019-04-26 14:00:00,40.52,40.53,40.35,40.5,65099.0,39.8707,39.8806,39.7035,39.8511,65099.0
2019-04-26 14:30:00,40.49,40.5,40.44,40.5,18693.0,39.8412,39.8511,39.792,39.8511,18693.0
2019-04-26 15:00:00,40.5,40.58,40.49,40.54,30222.0,39.8511,39.9298,39.8412,39.8904,30222.0
2019-04-26 15:30:00,40.53,40.61,40.5,40.56,128470.0,39.8806,39.9593,39.8511,39.9101,128470.0
2019-04-29 09:30:00,40.65,40.68,40.56,40.63,36793.0,39.9986,40.0282,39.9101,39.979,36793.0
2019-04-29 10:00:00,40.63,40.65,40.45,40.58,33229.0,39.979,39.9986,39.8019,39.9298,33229.0
2019-04-29 10:30:00,40.58,40.61,40.49,40.54,31154.0,39.9298,39.9593,39.8412,39.8904,31154.0
2019-04-29 11:00:00,40.52,40.52,40.35,40.36,38378.0,39.8707,39.8707,39.7035,39.7133,38378.0
2019-04-29 11:30:00,40.36,40.49,40.35,40.47,19686.0,39.7133,39.8412,39.7035,39.8215,19686.0
2019-04-29 12:00:00,40.46,40.64,40.45,40.64,12333.0,39.8117,39.9888,39.8019,39.9888,12333.0
2019-04-29 12:30:00,40.64,40.69,40.58,40.67,11578.0,39.9888,40.038,39.9298,40.0183,11578.0
2019-04-29 13:00:00,40.66,40.7,40.62,40.69,10710.0,40.0085,40.0478,39.9691,40.038,10710.0
2019-04-29 13:30:00,40.68,40.74,40.66,40.73,11184.0,40.0282,40.0872,40.0085,40.0774,11184.0
2019-04-29 14:00:00,40.72,40.72,40.62,40.64,45677.0,40.0675,40.0675,39.9691,39.9888,45677.0
2019-04-29 14:30:00,40.64,40.64,40.53,40.57,30890.0,39.9888,39.9888,39.8806,39.9199,30890.0
2019-04-29 15:00:00,40.57,40.59,40.48,40.49,18259.0,39.9199,39.9396,39.8314,39.8412,18259.0
2019-04-29 15:30:00,40.49,40.59,40.48,40.53,82851.0,39.8412,39.9396,39.8314,39.8806,82851.0
2019-04-30 09:30:00,40.6,40.67,40.41,40.41,34536.0,39.9494,40.0183,39.7625,39.7625,34536.0
2019-04-30 10:00:00,40.41,40.41,40.26,40.29,39635.0,39.7625,39.7625,39.6149,39.6444,39635.0
2019-04-30 10:30:00,40.3,40.47,40.3,40.38,87543.0,39.6543,39.8215,39.6543,39.733,87543.0
2019-04-30 11:00:00,40.37,40.4,40.22,40.35,53458.0,39.7231,39.7527,39.5755,39.7035,53458.0
2019-04-30 11:30:00,40.35,40.56,40.35,40.54,25528.0,39.7035,39.9101,39.7035,39.8904,25528.0
2019-04-30 12:00:00,40.55,40.63,40.52,40.53,31912.0,39.9002,39.979,39.8707,39.8806,31912.0
2019-04-30 12:30:00,40.53,40.56,40.46,40.48,25402.0,39.8806,39.9101,39.8117,39.8314,25402.0
2019-04-30 13:00:00,40.48,40.63,40.47,40.6,40596.0,39.8314,39.979,39.8215,39.9494,40596.0
2019-04-30 13:30:00,40.61,40.78,40.59,40.72,42935.0,39.9593,40.1266,39.9396,40.0675,42935.0
2019-04-30 14:00:00,40.73,40.77,40.68,40.77,31243.0,40.0774,40.1167,40.0282,40.1167,31243.0
2019-04-30 14:30:00,40.76,40.77,40.69,40.74,31032.0,40.1069,40.1167,40.038,40.0872,31032.0
2019-04-30 15:00:00,40.74,40.75,40.59,40.59,54469.0,40.0872,40.097,39.9396,39.9396,54469.0
2019-04-30 15:30:00,40.59,40.65,40.56,40.6,228392.0,39.9396,39.9986,39.9101,39.9494,228392.0
2019-05-01 09:30:00,40.83,40.84,40.62,40.82,35319.0,40.1758,40.1856,39.9691,40.1659,35319.0
2019-05-01 10:00:00,40.8,40.8,40.55,40.6,33314.0,40.1462,40.1462,39.9002,39.9494,33314.0
2019-05-01 10:30:00,40.58,40.65,40.51,40.63,27194.0,39.9298,39.9986,39.8609,39.979,27194.0
2019-05-01 11:00:00,40.63,40.82,40.62,40.72,112834.0,39.979,40.1659,39.9691,40.0675,112834.0
2019-05-01 11:30:00,40.73,40.88,40.73,40.87,27191.0,40.0774,40.225,40.0774,40.2151,27191.0
2019-05-01 12:00:00,40.87,40.89,40.73,40.78,36223.0,40.2151,40.2348,40.0774,40.1266,36223.0
2019-05-01 12:30:00,40.78,40.78,40.64,40.74,36342.0,40.1266,40.1266,39.9888,40.0872,36342.0
2019-05-01 13:00:00,40.75,40.82,40.73,40.79,34637.0,40.097,40.1659,40.0774,40.1364,34637.0
2019-05-01 13:30:00,40.8,40.95,40.79,40.89,100523.0,40.1462,40.2938,40.1364,40.2348,100523.0
2019-05-01 14:00:00,40.89,41.0,40.85,40.91,70598.0,40.2348,40.343,40.1954,40.2545,70598.0
2019-05-01 14:30:00,40.91,40.93,40.65,40.75,44868.0,40.2545,40.2742,39.9986,40.097,44868.0
2019-05-01 15:00:00,40.74,40.83,40.64,40.68,49023.0,40.0872,40.1758,39.9888,40.0282,49023.0
2019-05-01 15:30:00,40.67,40.67,40.38,40.38,191018.0,40.0183,40.0183,39.733,39.733,191018.0
2019-05-02 09:30:00,40.5,40.81,39.79,39.92,135613.0,39.8511,40.1561,39.1524,39.2803,135613.0
2019-05-02 10:00:00,39.89,39.99,39.59,39.6,66485.0,39.2508,39.3492,38.9556,38.9655,66485.0
2019-05-02 10:30:00,39.58,39.77,39.47,39.47,144958.0,38.9458,39.1327,38.8376,38.8376,144958.0
2019-05-02 11:00:00,39.48,39.6,39.34,39.44,95360.0,38.8474,38.9655,38.7096,38.808,95360.0
2019-05-02 11:30:00,39.43,39.47,39.18,39.36,71832.0,38.7982,38.8376,38.5522,38.7293,71832.0
2019-05-02 12:00:00,39.35,39.35,39.19,39.27,56911.0,38.7195,38.7195,38.562,38.6408,56911.0
2019-05-02 12:30:00,39.26,39.6,39.22,39.56,95313.0,38.6309,38.9655,38.5916,38.9261,95313.0
2019-05-02 13:00:00,39.56,39.7,39.44,39.63,64480.0,38.9261,39.0639,38.808,38.995,64480.0
2019-05-02 13:30:00,39.63,39.63,39.37,39.37,70663.0,38.995,38.995,38.7392,38.7392,70663.0
2019-05-02 14:00:00,39.38,39.52,39.28,39.48,73804.0,38.749,38.8868,38.6506,38.8474,73804.0
2019-05-02 14:30:00,39.48,39.49,39.32,39.39,64018.0,38.8474,38.8572,38.69,38.7588,64018.0
2019-05-02 15:00:00,39.39,39.74,39.38,39.72,99185.0,38.7588,39.1032,38.749,39.0835,99185.0
2019-05-02 15:30:00,39.72,39.77,39.62,39.76,283823.0,39.0835,39.1327,38.9852,39.1229,283823.0
2019-05-03 09:30:00,39.97,40.07,39.27,39.28,159833.0,39.3295,39.4279,38.6408,38.6506,159833.0
2019-05-03 10:00:00,39.27,39.32,38.67,38.69,111560.0,38.6408,38.69,38.0504,38.0701,111560.0
2019-05-03 10:30:00,38.68,38.8,38.56,38.59,99604.0,38.0602,38.1783,37.9421,37.9717,99604.0
2019-05-03 11:00:00,38.59,38.71,38.4,38.42,98233.0,37.9717,38.0897,37.7847,37.8044,98233.0
2019-05-03 11:30:00,38.43,38.49,38.22,38.24,85837.0,37.8142,37.8733,37.6076,37.6273,85837.0
2019-05-03 12:00:00,38.24,38.53,38.24,38.52,53420.0,37.6273,37.9126,37.6273,37.9028,53420.0
2019-05-03 12:30:00,38.52,38.55,38.28,38.29,57258.0,37.9028,37.9323,37.6666,37.6765,57258.0
2019-05-03 13:00:00,38.3,38.56,38.25,38.5,72257.0,37.6863,37.9421,37.6371,37.8831,72257.0
2019-05-03 13:30:00,38.5,38.61,38.45,38.55,56525.0,37.8831,37.9913,37.8339,37.9323,56525.0
2019-05-03 14:00:00,38.55,38.64,38.44,38.63,71280.0,37.9323,38.0209,37.8241,38.011,71280.0
2019-05-03 14:30:00,38.64,38.72,38.54,38.55,94892.0,38.0209,38.0996,37.9225,37.9323,94892.0
2019-05-03 15:00:00,38.55,38.82,38.48,38.77,148768.0,37.9323,38.198,37.8634,38.1488,148768.0
2019-05-03 15:30:00,38.77,38.89,38.69,38.78,346766.0,38.1488,38.2668,38.0701,38.1586,346766.0
2019-05-06 09:30:00,38.1,38.42,38.05,38.41,92328.0,37.4895,37.8044,37.4403,37.7945,92328.0
2019-05-06 10:00:00,38.39,38.55,38.32,38.39,66965.0,37.7749,37.9323,37.706,37.7749,66965.0
2019-05-06 10:30:00,38.38,38.47,38.3,38.46,64217.0,37.765,37.8536,37.6863,37.8437,64217.0
2019-05-06 11:00:00,38.46,38.63,38.41,38.62,57793.0,37.8437,38.011,37.7945,38.0012,57793.0
2019-05-06 11:30:00,38.62,38.69,38.51,38.57,48954.0,38.0012,38.0701,37.8929,37.952,48954.0
2019-05-06 12:00:00,38.57,38.58,38.51,38.55,53191.0,37.952,37.9618,37.8929,37.9323,53191.0
2019-05-06 12:30:00,38.55,38.61,38.51,38.52,32636.0,37.9323,37.9913,37.8929,37.9028,32636.0
2019-05-06 13:00:00,38.52,38.56,38.49,38.55,56599.0,37.9028,37.9421,37.8733,37.9323,56599.0
2019-05-06 13:30:00,38.55,38.55,38.51,38.52,26697.0,37.9323,37.9323,37.8929,37.9028,26697.0
2019-05-06 14:00:00,38.53,38.73,38.51,38.68,77709.0,37.9126,38.1094,37.8929,38.0602,77709.0
2019-05-06 14:30:00,38.68,38.79,38.67,38.73,40318.0,38.0602,38.1685,38.0504,38.1094,40318.0
2019-05-06 15:00:00,38.73,38.77,38.69,38.73,43855.0,38.1094,38.1488,38.0701,38.1094,43855.0
2019-05-06 15:30:00,38.74,38.83,38.71,38.73,222247.0,38.1193,38.2078,38.0897,38.1094,222247.0
2019-05-07 09:30:00,38.27,38.41,38.0,38.25,53410.0,37.6568,37.7945,37.3911,37.6371,53410.0
2019-05-07 10:00:00,38.25,38.29,37.95,38.15,46603.0,37.6371,37.6765,37.3419,37.5387,46603.0
2019-05-07 10:30:00,38.15,38.15,37.85,37.92,48640.0,37.5387,37.5387,37.2435,37.3124,48640.0
2019-05-07 11:00:00,37.91,38.04,37.84,37.92,53598.0,37.3026,37.4305,37.2337,37.3124,53598.0
2019-05-07 11:30:00,37.92,37.99,37.82,37.86,53628.0,37.3124,37.3813,37.214,37.2534,53628.0
2019-05-07 12:00:00,37.85,38.0,37.78,37.99,43390.0,37.2435,37.3911,37.1746,37.3813,43390.0
2019-05-07 12:30:00,37.98,38.02,37.89,37.89,35524.0,37.3714,37.4108,37.2829,37.2829,35524.0
2019-05-07 13:00:00,37.89,37.9,37.64,37.65,63990.0,37.2829,37.2927,37.0369,37.0467,63990.0
2019-05-07 13:30:00,37.64,37.78,37.6,37.72,55365.0,37.0369,37.1746,36.9975,37.1156,55365.0
2019-05-07 14:00:00,37.72,37.77,37.63,37.64,63742.0,37.1156,37.1648,37.027,37.0369,63742.0
2019-05-07 14:30:00,37.65,37.72,37.57,37.68,52371.0,37.0467,37.1156,36.968,37.0762,52371.0
2019-05-07 15:00:00,37.68,37.86,37.64,37.73,140774.0,37.0762,37.2534,37.0369,37.1254,140774.0
2019-05-07 15:30:00,37.72,38.0,37.63,37.97,345500.0,37.1156,37.3911,37.027,37.3616,345500.0
2019-05-08 09:30:00,37.89,38.15,37.83,38.15,83265.0,37.2829,37.5387,37.2238,37.5387,83265.0
2019-05-08 10:00:00,38.15,38.15,37.66,37.67,67748.0,37.5387,37.5387,37.0566,37.0664,67748.0
2019-05-08 10:30:00,37.67,37.77,37.56,37.77,83495.0,37.0664,37.1648,36.9582,37.1648,83495.0
2019-05-08 11:00:00,37.79,37.98,37.76,37.96,48200.0,37.1845,37.3714,37.155,37.3517,48200.0
2019-05-08 11:30:00,37.96,38.13,37.89,38.07,30530.0,37.3517,37.519,37.2829,37.46,30530.0
2019-05-08 12:00:00,38.05,38.06,37.9,38.0,30823.0,37.4403,37.4501,37.2927,37.3911,30823.0
2019-05-08 12:30:00,37.98,38.06,37.96,38.0,27402.0,37.3714,37.4501,37.3517,37.3911,27402.0
2019-05-08 13:00:00,38.02,38.03,37.92,38.03,33296.0,37.4108,37.4206,37.3124,37.4206,33296.0
2019-05-08 13:30:00,38.03,38.05,37.96,37.99,30296.0,37.4206,37.4403,37.3517,37.3813,30296.0
2019-05-08 14:00:00,37.99,37.99,37.91,37.96,28622.0,37.3813,37.3813,37.3026,37.3517,28622.0
2019-05-08 14:30:00,37.97,38.03,37.95,38.01,39657.0,37.3616,37.4206,37.3419,37.4009,39657.0
2019-05-08 15:00:00,38.01,38.06,37.96,38.03,46288.0,37.4009,37.4501,37.3517,37.4206,46288.0
2019-05-08 15:30:00,38.03,38.09,37.79,37.8,197885.0,37.4206,37.4797,37.1845,37.1943,197885.0
2019-05-09 09:30:00,37.57,37.61,37.24,37.42,44877.0,36.968,37.0074,36.6433,36.8204,44877.0
2019-05-09 10:00:00,37.41,37.57,37.35,37.42,31866.0,36.8106,36.968,36.7515,36.8204,31866.0
2019-05-09 10:30:00,37.41,37.6,37.33,37.46,54617.0,36.8106,36.9975,36.7318,36.8598,54617.0
2019-05-09 11:00:00,37.44,37.6,37.3,37.33,41228.0,36.8401,36.9975,36.7023,36.7318,41228.0
2019-05-09 11:30:00,37.33,37.54,37.32,37.52,83666.0,36.7318,36.9385,36.722,36.9188,83666.0
2019-05-09 12:00:00,37.52,37.53,37.38,37.5,83174.0,36.9188,36.9286,36.781,36.8991,83174.0
2019-05-09 12:30:00,37.5,37.72,37.49,37.7,38968.0,36.8991,37.1156,36.8893,37.0959,38968.0
2019-05-09 13:00:00,37.7,37.76,37.64,37.68,15799.0,37.0959,37.155,37.0369,37.0762,15799.0
2019-05-09 13:30:00,37.69,37.77,37.64,37.68,22508.0,37.0861,37.1648,37.0369,37.0762,22508.0
2019-05-09 14:00:00,37.67,37.76,37.61,37.7,27436.0,37.0664,37.155,37.0074,37.0959,27436.0
2019-05-09 14:30:00,37.7,37.74,37.54,37.54,42896.0,37.0959,37.1353,36.9385,36.9385,42896.0
2019-05-09 15:00:00,37.55,37.56,37.35,37.4,104235.0,36.9483,36.9582,36.7515,36.8007,104235.0
2019-05-09 15:30:00,37.41,37.55,37.34,37.51,328975.0,36.8106,36.9483,36.7417,36.909,328975.0
2019-05-10 09:30:00,37.29,37.49,37.17,37.38,31412.0,36.6925,36.8893,36.5744,36.781,31412.0
2019-05-10 10:00:00,37.38,37.38,37.03,37.05,31411.0,36.781,36.781,36.4367,36.4563,31411.0
2019-05-10 10:30:00,37.05,37.07,36.79,36.9,65305.0,36.4563,36.476,36.2005,36.3087,65305.0
2019-05-10 11:00:00,36.9,37.03,36.81,36.94,23890.0,36.3087,36.4367,36.2202,36.3481,23890.0
2019-05-10 11:30:00,36.9,36.96,36.81,36.92,19265.0,36.3087,36.3678,36.2202,36.3284,19265.0
2019-05-10 12:00:00,36.91,37.18,36.9,37.18,18977.0,36.3186,36.5842,36.3087,36.5842,18977.0
2019-05-10 12:30:00,37.16,37.27,37.1,37.19,49490.0,36.5646,36.6728,36.5055,36.5941,49490.0
2019-05-10 13:00:00,37.16,37.3,37.13,37.26,39753.0,36.5646,36.7023,36.535,36.663,39753.0
2019-05-10 13:30:00,37.26,37.35,37.19,37.29,26085.0,36.663,36.7515,36.5941,36.6925,26085.0
2019-05-10 14:00:00,37.3,37.39,37.23,37.27,23709.0,36.7023,36.7909,36.6334,36.6728,23709.0
2019-05-10 14:30:00,37.29,37.3,37.21,37.23,45214.0,36.6925,36.7023,36.6138,36.6334,45214.0
2019-05-10 15:00:00,37.24,37.61,37.24,37.58,73916.0,36.6433,37.0074,36.6433,36.9778,73916.0
2019-05-10 15:30:00,37.58,37.6,37.33,37.44,206793.0,36.9778,36.9975,36.7318,36.8401,206793.0
2019-05-13 09:30:00,36.66,36.74,36.12,36.25,80511.0,36.0726,36.1513,35.5412,35.6691,80511.0
2019-05-13 10:00:00,36.24,36.24,35.97,36.02,42820.0,35.6593,35.6593,35.3936,35.4428,42820.0
2019-05-13 10:30:00,36.04,36.09,35.8,35.87,65524.0,35.4625,35.5117,35.2264,35.2952,65524.0
2019-05-13 11:00:00,35.88,35.92,35.72,35.77,49775.0,35.3051,35.3444,35.1476,35.1968,49775.0
2019-05-13 11:30:00,35.77,35.89,35.67,35.79,60999.0,35.1968,35.3149,35.0984,35.2165,60999.0
2019-05-13 12:00:00,35.79,35.79,35.56,35.59,38372.0,35.2165,35.2165,34.9902,35.0197,38372.0
2019-05-13 12:30:00,35.59,35.61,35.42,35.44,35107.0,35.0197,35.0394,34.8524,34.8721,35107.0
2019-05-13 13:00:00,35.44,35.51,35.39,35.41,30576.0,34.8721,34.941,34.8229,34.8426,30576.0
2019-05-13 13:30:00,35.41,35.59,35.41,35.58,32060.0,34.8426,35.0197,34.8426,35.0099,32060.0
2019-05-13 14:00:00,35.57,35.66,35.35,35.64,114392.0,35.0,35.0886,34.7836,35.0689,114392.0
2019-05-13 14:30:00,35.64,35.82,35.63,35.75,98028.0,35.0689,35.246,35.0591,35.1772,98028.0
2019-05-13 15:00:00,35.76,35.81,35.22,35.26,423443.0,35.187,35.2362,34.6557,34.695,423443.0
2019-05-13 15:30:00,35.27,35.4,35.18,35.39,451101.0,34.7049,34.8328,34.6163,34.8229,451101.0
2019-05-14 09:30:00,35.48,35.97,35.48,35.62,61627.0,34.9115,35.3936,34.9115,35.0492,61627.0
2019-05-14 10:00:00,35.66,35.73,35.62,35.65,31300.0,35.0886,35.1575,35.0492,35.0788,31300.0
2019-05-14 10:30:00,35.67,35.76,35.6,35.68,29831.0,35.0984,35.187,35.0296,35.1083,29831.0
2019-05-14 11:00:00,35.69,35.83,35.66,35.79,33432.0,35.1181,35.2559,35.0886,35.2165,33432.0
2019-05-14 11:30:00,35.8,35.87,35.76,35.82,56598.0,35.2264,35.2952,35.187,35.246,56598.0
2019-05-14 12:00:00,35.83,35.86,35.77,35.84,49227.0,35.2559,35.2854,35.1968,35.2657,49227.0
2019-05-14 12:30:00,35.84,35.9,35.81,35.88,66680.0,35.2657,35.3248,35.2362,35.3051,66680.0
2019-05-14 13:00:00,35.89,36.0,35.87,35.97,41934.0,35.3149,35.4232,35.2952,35.3936,41934.0
2019-05-14 13:30:00,35.98,36.05,35.93,35.94,28511.0,35.4035,35.4724,35.3543,35.3641,28511.0
2019-05-14 14:00:00,35.94,35.96,35.84,35.91,28603.0,35.3641,35.3838,35.2657,35.3346,28603.0
2019-05-14 14:30:00,35.92,35.93,35.76,35.8,35568.0,35.3444,35.3543,35.187,35.2264,35568.0
2019-05-14 15:00:00,35.8,35.92,35.79,35.86,55976.0,35.2264,35.3444,35.2165,35.2854,55976.0
2019-05-14 15:30:00,35.85,35.85,35.68,35.71,223660.0,35.2756,35.2756,35.1083,35.1378,223660.0
2019-05-15 09:30:00,35.36,35.6,35.36,35.54,37067.0,34.7934,35.0296,34.7934,34.9705,37067.0
2019-05-15 10:00:00,35.54,35.73,35.42,35.71,32432.0,34.9705,35.1575,34.8524,35.1378,32432.0
2019-05-15 10:30:00,35.73,35.79,35.65,35.7,40650.0,35.1575,35.2165,35.0788,35.128,40650.0
2019-05-15 11:00:00,35.72,35.73,35.38,35.4,271875.0,35.1476,35.1575,34.8131,34.8328,271875.0
2019-05-15 11:30:00,35.4,35.6,35.38,35.55,182126.0,34.8328,35.0296,34.8131,34.9804,182126.0
2019-05-15 12:00:00,35.55,35.58,35.28,35.29,379084.0,34.9804,35.0099,34.7147,34.7245,379084.0
2019-05-15 12:30:00,35.29,35.38,35.07,35.2,252443.0,34.7245,34.8131,34.5081,34.636,252443.0
2019-05-15 13:00:00,35.22,35.3,35.21,35.23,43702.0,34.6557,34.7344,34.6458,34.6655,43702.0
2019-05-15 13:30:00,35.23,35.57,35.21,35.54,43514.0,34.6655,35.0,34.6458,34.9705,43514.0
2019-05-15 14:00:00,35.57,35.72,35.57,35.7,45613.0,35.0,35.1476,35.0,35.128,45613.0
2019-05-15 14:30:00,35.71,35.75,35.67,35.7,53674.0,35.1378,35.1772,35.0984,35.128,53674.0
2019-05-15 15:00:00,35.7,35.73,35.5,35.73,217534.0,35.128,35.1575,34.9312,35.1575,217534.0
2019-05-15 15:30:00,35.73,35.76,35.65,35.68,234505.0,35.1575,35.187,35.0788,35.1083,234505.0
2019-05-16 09:30:00,35.75,35.9,35.68,35.84,74024.0,35.1772,35.3248,35.1083,35.2657,74024.0
2019-05-16 10:00:00,35.85,35.86,35.77,35.83,208479.0,35.2756,35.2854,35.1968,35.2559,208479.0
2019-05-16 10:30:00,35.84,35.92,35.78,35.83,82266.0,35.2657,35.3444,35.2067,35.2559,82266.0
2019-05-16 11:00:00,35.83,35.87,35.64,35.68,473195.0,35.2559,35.2952,35.0689,35.1083,473195.0
2019-05-16 11:30:00,35.69,36.11,35.69,35.97,155803.0,35.1181,35.5314,35.1181,35.3936,155803.0
2019-05-16 12:00:00,35.97,36.03,35.87,35.98,39347.0,35.3936,35.4527,35.2952,35.4035,39347.0
2019-05-16 12:30:00,35.99,36.02,35.92,35.95,20576.0,35.4133,35.4428,35.3444,35.374,20576.0
2019-05-16 13:00:00,35.95,35.98,35.85,35.88,35183.0,35.374,35.4035,35.2756,35.3051,35183.0
2019-05-16 13:30:00,35.87,35.87,35.77,35.81,36624.0,35.2952,35.2952,35.1968,35.2362,36624.0
2019-05-16 14:00:00,35.81,35.95,35.8,35.94,25355.0,35.2362,35.374,35.2264,35.3641,25355.0
2019-05-16 14:30:00,35.94,35.95,35.85,35.89,30107.0,35.3641,35.374,35.2756,35.3149,30107.0
2019-05-16 15:00:00,35.89,35.89,35.82,35.88,38819.0,35.3149,35.3149,35.246,35.3051,38819.0
2019-05-16 15:30:00,35.89,35.93,35.75,35.81,275669.0,35.3149,35.3543,35.1772,35.2362,275669.0
2019-05-17 09:30:00,35.46,35.52,35.29,35.33,47188.0,34.8918,34.9508,34.7245,34.7639,47188.0
2019-05-17 10:00:00,35.33,35.48,35.3,35.44,23354.0,34.7639,34.9115,34.7344,34.8721,23354.0
2019-05-17 10:30:00,35.42,35.51,35.35,35.37,246558.0,34.8524,34.941,34.7836,34.8033,246558.0
2019-05-17 11:00:00,35.38,35.64,35.29,35.6,255540.0,34.8131,35.0689,34.7245,35.0296,255540.0
2019-05-17 11:30:00,35.61,35.62,35.16,35.17,258676.0,35.0394,35.0492,34.5966,34.6065,258676.0
2019-05-17 12:00:00,35.16,35.31,35.08,35.21,231099.0,34.5966,34.7442,34.5179,34.6458,231099.0
2019-05-17 12:30:00,35.21,35.32,35.07,35.32,89642.0,34.6458,34.7541,34.5081,34.7541,89642.0
2019-05-17 13:00:00,35.33,35.5,35.29,35.41,58083.0,34.7639,34.9312,34.7245,34.8426,58083.0
2019-05-17 13:30:00,35.42,35.46,35.35,35.46,34631.0,34.8524,34.8918,34.7836,34.8918,34631.0
2019-05-17 14:00:00,35.46,35.5,35.14,35.37,248510.0,34.8918,34.9312,34.5769,34.8033,248510.0
2019-05-17 14:30:00,35.37,35.41,35.28,35.41,32841.0,34.8033,34.8426,34.7147,34.8426,32841.0
2019-05-17 15:00:00,35.39,35.42,35.13,35.19,52203.0,34.8229,34.8524,34.5671,34.6261,52203.0
2019-05-17 15:30:00,35.19,35.19,34.97,35.08,240942.0,34.6261,34.6261,34.4097,34.5179,240942.0
2019-05-20 09:30:00,34.92,35.11,34.82,35.07,74256.0,34.3605,34.5474,34.2621,34.5081,74256.0
2019-05-20 10:00:00,35.04,35.07,34.97,34.98,52038.0,34.4785,34.5081,34.4097,34.4195,52038.0
2019-05-20 10:30:00,34.97,34.99,34.86,34.94,44896.0,34.4097,34.4293,34.3014,34.3801,44896.0
2019-05-20 11:00:00,34.94,34.97,34.8,34.86,35760.0,34.3801,34.4097,34.2424,34.3014,35760.0
2019-05-20 11:30:00,34.87,34.92,34.76,34.79,63139.0,34.3113,34.3605,34.203,34.2325,63139.0
2019-05-20 12:00:00,34.79,34.81,34.63,34.71,278713.0,34.2325,34.2522,34.0751,34.1538,278713.0
2019-05-20 12:30:00,34.71,34.84,34.65,34.82,86434.0,34.1538,34.2817,34.0948,34.2621,86434.0
2019-05-20 13:00:00,34.81,34.91,34.8,34.9,42953.0,34.2522,34.3506,34.2424,34.3408,42953.0
2019-05-20 13:30:00,34.89,34.92,34.63,34.65,107059.0,34.3309,34.3605,34.0751,34.0948,107059.0
2019-05-20 14:00:00,34.65,34.91,34.58,34.89,147568.0,34.0948,34.3506,34.0259,34.3309,147568.0
2019-05-20 14:30:00,34.88,34.9,34.62,34.69,120072.0,34.3211,34.3408,34.0653,34.1341,120072.0
2019-05-20 15:00:00,34.7,34.71,34.61,34.69,38504.0,34.144,34.1538,34.0554,34.1341,38504.0
2019-05-20 15:30:00,34.69,34.79,34.66,34.72,164157.0,34.1341,34.2325,34.1046,34.1637,164157.0
2019-05-21 09:30:00,35.12,35.42,35.03,35.41,62177.0,34.5573,34.8524,34.4687,34.8426,62177.0
2019-05-21 10:00:00,35.4,35.53,35.37,35.41,54401.0,34.8328,34.9607,34.8033,34.8426,54401.0
2019-05-21 10:30:00,35.42,35.55,35.39,35.51,77037.0,34.8524,34.9804,34.8229,34.941,77037.0
2019-05-21 11:00:00,35.51,35.54,35.43,35.5,74238.0,34.941,34.9705,34.8623,34.9312,74238.0
2019-05-21 11:30:00,35.5,35.54,35.44,35.46,29633.0,34.9312,34.9705,34.8721,34.8918,29633.0
2019-05-21 12:00:00,35.46,35.54,35.42,35.49,85593.0,34.8918,34.9705,34.8524,34.9213,85593.0
2019-05-21 12:30:00,35.49,35.53,35.45,35.51,34773.0,34.9213,34.9607,34.882,34.941,34773.0
2019-05-21 13:00:00,35.52,35.53,35.44,35.45,47038.0,34.9508,34.9607,34.8721,34.882,47038.0
2019-05-21 13:30:00,35.45,35.51,35.45,35.48,30545.0,34.882,34.941,34.882,34.9115,30545.0
2019-05-21 14:00:00,35.48,35.5,35.44,35.47,40050.0,34.9115,34.9312,34.8721,34.9016,40050.0
2019-05-21 14:30:00,35.47,35.49,35.39,35.41,45637.0,34.9016,34.9213,34.8229,34.8426,45637.0
2019-05-21 15:00:00,35.4,35.42,35.36,35.41,88157.0,34.8328,34.8524,34.7934,34.8426,88157.0
2019-05-21 15:30:00,35.41,35.42,35.31,35.32,211362.0,34.8426,34.8524,34.7442,34.7541,211362.0
2019-05-22 09:30:00,35.12,35.29,34.97,35.28,48150.0,34.5573,34.7245,34.4097,34.7147,48150.0
2019-05-22 10:00:00,35.3,35.31,35.08,35.15,21731.0,34.7344,34.7442,34.5179,34.5868,21731.0
2019-05-22 10:30:00,35.11,35.11,34.94,34.95,37418.0,34.5474,34.5474,34.3801,34.39,37418.0
2019-05-22 11:00:00,34.94,35.09,34.9,35.09,39734.0,34.3801,34.5277,34.3408,34.5277,39734.0
2019-05-22 11:30:00,35.1,35.15,34.9,35.11,105738.0,34.5376,34.5868,34.3408,34.5474,105738.0
2019-05-22 12:00:00,35.09,35.1,34.95,34.97,51941.0,34.5277,34.5376,34.39,34.4097,51941.0
2019-05-22 12:30:00,34.98,35.01,34.91,34.91,19852.0,34.4195,34.449,34.3506,34.3506,19852.0
2019-05-22 13:00:00,34.9,34.96,34.86,34.95,17295.0,34.3408,34.3998,34.3014,34.39,17295.0
2019-05-22 13:30:00,34.95,35.0,34.91,34.98,19671.0,34.39,34.4392,34.3506,34.4195,19671.0
2019-05-22 14:00:00,34.98,34.99,34.92,34.99,29539.0,34.4195,34.4293,34.3605,34.4293,29539.0
2019-05-22 14:30:00,34.99,35.0,34.92,34.97,27348.0,34.4293,34.4392,34.3605,34.4097,27348.0
2019-05-22 15:00:00,34.96,34.97,34.89,34.91,52984.0,34.3998,34.4097,34.3309,34.3506,52984.0
2019-05-22 15:30:00,34.91,34.93,34.82,34.86,127241.0,34.3506,34.3703,34.2621,34.3014,127241.0
2019-05-23 09:30:00,34.44,34.45,34.28,34.41,61536.0,33.8882,33.898,33.7307,33.8586,61536.0
2019-05-23 10:00:00,34.41,34.65,34.41,34.65,57291.0,33.8586,34.0948,33.8586,34.0948,57291.0
2019-05-23 10:30:00,34.66,34.84,34.65,34.83,108205.0,34.1046,34.2817,34.0948,34.2719,108205.0
2019-05-23 11:00:00,34.84,34.84,34.64,34.68,63435.0,34.2817,34.2817,34.0849,34.1243,63435.0
2019-05-23 11:30:00,34.69,34.72,34.49,34.54,130528.0,34.1341,34.1637,33.9374,33.9865,130528.0
2019-05-23 12:00:00,34.55,34.7,34.55,34.69,91101.0,33.9964,34.144,33.9964,34.1341,91101.0
2019-05-23 12:30:00,34.69,34.7,34.57,34.61,81553.0,34.1341,34.144,34.0161,34.0554,81553.0
2019-05-23 13:00:00,34.61,34.7,34.59,34.68,98842.0,34.0554,34.144,34.0357,34.1243,98842.0
2019-05-23 13:30:00,34.68,34.69,34.65,34.68,83782.0,34.1243,34.1341,34.0948,34.1243,83782.0
2019-05-23 14:00:00,34.68,34.71,34.63,34.64,114423.0,34.1243,34.1538,34.0751,34.0849,114423.0
2019-05-23 14:30:00,34.65,34.75,34.64,34.7,111640.0,34.0948,34.1932,34.0849,34.144,111640.0
2019-05-23 15:00:00,34.7,34.9,34.65,34.86,237665.0,34.144,34.3408,34.0948,34.3014,237665.0
2019-05-23 15:30:00,34.86,34.91,34.75,34.86,336201.0,34.3014,34.3506,34.1932,34.3014,336201.0
2019-05-24 09:30:00,35.04,35.31,35.04,35.23,51847.0,34.4785,34.7442,34.4785,34.6655,51847.0
2019-05-24 10:00:00,35.23,35.25,35.07,35.11,38828.0,34.6655,34.6852,34.5081,34.5474,38828.0
2019-05-24 10:30:00,35.09,35.13,34.93,34.96,26585.0,34.5277,34.5671,34.3703,34.3998,26585.0
2019-05-24 11:00:00,34.96,35.1,34.95,35.02,74706.0,34.3998,34.5376,34.39,34.4589,74706.0
2019-05-24 11:30:00,35.02,35.07,34.99,35.04,53694.0,34.4589,34.5081,34.4293,34.4785,53694.0
2019-05-24 12:00:00,35.04,35.16,35.03,35.15,72686.0,34.4785,34.5966,34.4687,34.5868,72686.0
2019-05-24 12:30:00,35.14,35.16,35.09,35.14,45158.0,34.5769,34.5966,34.5277,34.5769,45158.0
2019-05-24 13:00:00,35.14,35.19,35.12,35.16,71507.0,34.5769,34.6261,34.5573,34.5966,71507.0
2019-05-24 13:30:00,35.16,35.19,35.09,35.15,113800.0,34.5966,34.6261,34.5277,34.5868,113800.0
2019-05-24 14:00:00,35.16,35.23,35.12,35.23,71429.0,34.5966,34.6655,34.5573,34.6655,71429.0
2019-05-24 14:30:00,35.22,35.25,35.12,35.13,46953.0,34.6557,34.6852,34.5573,34.5671,46953.0
2019-05-24 15:00:00,35.14,35.17,35.09,35.13,63816.0,34.5769,34.6065,34.5277,34.5671,63816.0
2019-05-24 15:30:00,35.13,35.17,35.12,35.15,245590.0,34.5671,34.6065,34.5573,34.5868,245590.0
2019-05-28 09:30:00,35.3,35.52,35.3,35.46,58921.0,34.7344,34.9508,34.7344,34.8918,58921.0
2019-05-28 10:00:00,35.45,35.45,35.1,35.11,34459.0,34.882,34.882,34.5376,34.5474,34459.0
2019-05-28 10:30:00,35.12,35.2,35.05,35.19,34384.0,34.5573,34.636,34.4884,34.6261,34384.0
2019-05-28 11:00:00,35.19,35.37,35.19,35.28,31264.0,34.6261,34.8033,34.6261,34.7147,31264.0
2019-05-28 11:30:00,35.26,35.32,35.18,35.24,36901.0,34.695,34.7541,34.6163,34.6753,36901.0
2019-05-28 12:00:00,35.25,35.33,35.21,35.3,45679.0,34.6852,34.7639,34.6458,34.7344,45679.0
2019-05-28 12:30:00,35.31,35.38,35.27,35.36,22870.0,34.7442,34.8131,34.7049,34.7934,22870.0
2019-05-28 13:00:00,35.36,35.37,35.32,35.32,25034.0,34.7934,34.8033,34.7541,34.7541,25034.0
2019-05-28 13:30:00,35.32,35.39,35.31,35.35,42951.0,34.7541,34.8229,34.7442,34.7836,42951.0
2019-05-28 14:00:00,35.35,35.35,35.27,35.29,61457.0,34.7836,34.7836,34.7049,34.7245,61457.0
2019-05-28 14:30:00,35.28,35.35,35.26,35.28,64177.0,34.7147,34.7836,34.695,34.7147,64177.0
2019-05-28 15:00:00,35.28,35.31,35.18,35.24,109668.0,34.7147,34.7442,34.6163,34.6753,109668.0
2019-05-28 15:30:00,35.24,35.26,35.09,35.09,182296.0,34.6753,34.695,34.5277,34.5277,182296.0
2019-05-29 09:30:00,34.87,34.96,34.74,34.89,49258.0,34.3113,34.3998,34.1833,34.3309,49258.0
2019-05-29 10:00:00,34.88,35.13,34.85,35.13,31838.0,34.3211,34.5671,34.2916,34.5671,31838.0
2019-05-29 10:30:00,35.14,35.17,35.05,35.12,48639.0,34.5769,34.6065,34.4884,34.5573,48639.0
2019-05-29 11:00:00,35.12,35.2,34.96,35.0,40711.0,34.5573,34.636,34.3998,34.4392,40711.0
2019-05-29 11:30:00,35.01,35.07,34.84,34.92,44471.0,34.449,34.5081,34.2817,34.3605,44471.0
2019-05-29 12:00:00,34.93,35.03,34.9,35.03,34900.0,34.3703,34.4687,34.3408,34.4687,34900.0
2019-05-29 12:30:00,35.02,35.03,34.87,34.9,24651.0,34.4589,34.4687,34.3113,34.3408,24651.0
2019-05-29 13:00:00,34.91,35.1,34.89,35.09,26871.0,34.3506,34.5376,34.3309,34.5277,26871.0
2019-05-29 13:30:00,35.09,35.17,35.07,35.12,42430.0,34.5277,34.6065,34.5081,34.5573,42430.0
2019-05-29 14:00:00,35.13,35.18,35.09,35.12,47297.0,34.5671,34.6163,34.5277,34.5573,47297.0
2019-05-29 14:30:00,35.12,35.13,35.02,35.08,67456.0,34.5573,34.5671,34.4589,34.5179,67456.0
2019-05-29 15:00:00,35.07,35.17,35.06,35.16,74219.0,34.5081,34.6065,34.4982,34.5966,74219.0
2019-05-29 15:30:00,35.16,35.33,35.14,35.23,208983.0,34.5966,34.7639,34.5769,34.6655,208983.0
2019-05-30 09:30:00,35.19,35.85,35.19,35.84,54508.0,34.6261,35.2756,34.6261,35.2657,54508.0
2019-05-30 10:00:00,35.85,35.85,35.67,35.74,35027.0,35.2756,35.2756,35.0984,35.1673,35027.0
2019-05-30 10:30:00,35.74,35.76,35.51,35.55,54080.0,35.1673,35.187,34.941,34.9804,54080.0
2019-05-30 11:00:00,35.55,35.57,35.43,35.48,47275.0,34.9804,35.0,34.8623,34.9115,47275.0
2019-05-30 11:30:00,35.49,35.5,35.36,35.42,29613.0,34.9213,34.9312,34.7934,34.8524,29613.0
2019-05-30 12:00:00,35.42,35.49,35.39,35.41,31264.0,34.8524,34.9213,34.8229,34.8426,31264.0
2019-05-30 12:30:00,35.4,35.56,35.4,35.49,24012.0,34.8328,34.9902,34.8328,34.9213,24012.0
2019-05-30 13:00:00,35.5,35.51,35.43,35.45,24626.0,34.9312,34.941,34.8623,34.882,24626.0
2019-05-30 13:30:00,35.46,35.47,35.35,35.45,28490.0,34.8918,34.9016,34.7836,34.882,28490.0
2019-05-30 14:00:00,35.44,35.47,35.28,35.29,53028.0,34.8721,34.9016,34.7147,34.7245,53028.0
2019-05-30 14:30:00,35.3,35.33,35.16,35.29,50221.0,34.7344,34.7639,34.5966,34.7245,50221.0
2019-05-30 15:00:00,35.29,35.37,35.21,35.35,50501.0,34.7245,34.8033,34.6458,34.7836,50501.0
2019-05-30 15:30:00,35.35,35.42,35.32,35.37,161982.0,34.7836,34.8524,34.7541,34.8033,161982.0
2019-05-31 09:30:00,34.91,34.98,34.7,34.81,38259.0,34.3506,34.4195,34.144,34.2522,38259.0
2019-05-31 10:00:00,34.79,34.84,34.71,34.8,27420.0,34.2325,34.2817,34.1538,34.2424,27420.0
2019-05-31 10:30:00,34.82,34.88,34.78,34.83,52419.0,34.2621,34.3211,34.2227,34.2719,52419.0
2019-05-31 11:00:00,34.83,34.83,34.68,34.8,45854.0,34.2719,34.2719,34.1243,34.2424,45854.0
2019-05-31 11:30:00,34.78,34.78,34.66,34.77,49913.0,34.2227,34.2227,34.1046,34.2129,49913.0
2019-05-31 12:00:00,34.76,34.78,34.65,34.66,25706.0,34.203,34.2227,34.0948,34.1046,25706.0
2019-05-31 12:30:00,34.66,34.73,34.64,34.7,27374.0,34.1046,34.1735,34.0849,34.144,27374.0
2019-05-31 13:00:00,34.71,34.77,34.68,34.77,21114.0,34.1538,34.2129,34.1243,34.2129,21114.0
2019-05-31 13:30:00,34.77,34.84,34.75,34.83,27313.0,34.2129,34.2817,34.1932,34.2719,27313.0
2019-05-31 14:00:00,34.84,34.85,34.73,34.73,37743.0,34.2817,34.2916,34.1735,34.1735,37743.0
2019-05-31 14:30:00,34.73,34.81,34.68,34.8,33196.0,34.1735,34.2522,34.1243,34.2424,33196.0
2019-05-31 15:00:00,34.79,34.79,34.68,34.71,55019.0,34.2325,34.2325,34.1243,34.1538,55019.0
2019-05-31 15:30:00,34.7,34.77,34.67,34.76,176252.0,34.144,34.2129,34.1145,34.203,176252.0
2019-06-03 09:30:00,34.89,35.16,34.73,35.12,24244.0,34.3309,34.5966,34.1735,34.5573,24244.0
2019-06-03 10:00:00,35.09,35.38,35.03,35.38,75670.0,34.5277,34.8131,34.4687,34.8131,75670.0
2019-06-03 10:30:00,35.37,35.48,35.32,35.33,18987.0,34.8033,34.9115,34.7541,34.7639,18987.0
2019-06-03 11:00:00,35.33,35.34,35.18,35.21,37082.0,34.7639,34.7737,34.6163,34.6458,37082.0
2019-06-03 11:30:00,35.22,35.28,35.2,35.24,33726.0,34.6557,34.7147,34.636,34.6753,33726.0
2019-06-03 12:00:00,35.23,35.3,35.22,35.28,84048.0,34.6655,34.7344,34.6557,34.7147,84048.0
2019-06-03 12:30:00,35.29,35.33,35.09,35.14,93383.0,34.7245,34.7639,34.5277,34.5769,93383.0
2019-06-03 13:00:00,35.15,35.36,35.07,35.26,46903.0,34.5868,34.7934,34.5081,34.695,46903.0
2019-06-03 13:30:00,35.23,35.39,35.14,35.35,29293.0,34.6655,34.8229,34.5769,34.7836,29293.0
2019-06-03 14:00:00,35.36,35.42,35.24,35.26,63440.0,34.7934,34.8524,34.6753,34.695,63440.0
2019-06-03 14:30:00,35.27,35.31,35.15,35.18,112730.0,34.7049,34.7442,34.5868,34.6163,112730.0
2019-06-03 15:00:00,35.19,35.38,35.14,35.29,264328.0,34.6261,34.8131,34.5769,34.7245,264328.0
2019-06-03 15:30:00,35.29,35.43,35.24,35.4,400367.0,34.7245,34.8623,34.6753,34.8328,400367.0
2019-06-04 09:30:00,35.77,36.26,35.77,36.21,58069.0,35.1968,35.679,35.1968,35.6298,58069.0
2019-06-04 10:00:00,36.19,36.3,36.05,36.29,49299.0,35.6101,35.7183,35.4724,35.7085,49299.0
2019-06-04 10:30:00,36.31,36.46,36.23,36.45,85642.0,35.7282,35.8758,35.6495,35.8659,85642.0
2019-06-04 11:00:00,36.45,36.55,36.43,36.54,78541.0,35.8659,35.9643,35.8463,35.9545,78541.0
2019-06-04 11:30:00,36.54,36.71,36.51,36.67,113791.0,35.9545,36.1218,35.925,36.0824,113791.0
2019-06-04 12:00:00,36.66,36.73,36.51,36.66,102580.0,36.0726,36.1415,35.925,36.0726,102580.0
2019-06-04 12:30:00,36.67,36.8,36.62,36.79,96665.0,36.0824,36.2103,36.0332,36.2005,96665.0
2019-06-04 13:00:00,36.8,36.84,36.7,36.77,70799.0,36.2103,36.2497,36.1119,36.1808,70799.0
2019-06-04 13:30:00,36.76,36.76,36.61,36.75,59170.0,36.171,36.171,36.0234,36.1611,59170.0
2019-06-04 14:00:00,36.76,36.79,36.71,36.77,88583.0,36.171,36.2005,36.1218,36.1808,88583.0
2019-06-04 14:30:00,36.77,36.86,36.73,36.84,93080.0,36.1808,36.2694,36.1415,36.2497,93080.0
2019-06-04 15:00:00,36.85,36.98,36.84,36.98,94004.0,36.2595,36.3875,36.2497,36.3875,94004.0
2019-06-04 15:30:00,36.99,37.15,36.96,37.13,412970.0,36.3973,36.5547,36.3678,36.535,412970.0
2019-06-05 09:30:00,37.37,37.37,37.12,37.27,136380.0,36.7712,36.7712,36.5252,36.6728,136380.0
2019-06-05 10:00:00,37.3,37.45,37.23,37.26,109113.0,36.7023,36.8499,36.6334,36.663,109113.0
2019-06-05 10:30:00,37.24,37.25,36.76,36.85,130671.0,36.6433,36.6531,36.171,36.2595,130671.0
2019-06-05 11:00:00,36.87,37.11,36.83,37.09,126285.0,36.2792,36.5154,36.2399,36.4957,126285.0
2019-06-05 11:30:00,37.1,37.31,37.09,37.3,60244.0,36.5055,36.7122,36.4957,36.7023,60244.0
2019-06-05 12:00:00,37.29,37.34,37.21,37.34,70976.0,36.6925,36.7417,36.6138,36.7417,70976.0
2019-06-05 12:30:00,37.33,37.37,37.27,37.34,33758.0,36.7318,36.7712,36.6728,36.7417,33758.0
2019-06-05 13:00:00,37.34,37.42,37.34,37.35,48568.0,36.7417,36.8204,36.7417,36.7515,48568.0
2019-06-05 13:30:00,37.36,37.43,37.32,37.4,42268.0,36.7614,36.8302,36.722,36.8007,42268.0
2019-06-05 14:00:00,37.41,37.48,37.33,37.34,90985.0,36.8106,36.8794,36.7318,36.7417,90985.0
2019-06-05 14:30:00,37.34,37.45,37.26,37.29,81107.0,36.7417,36.8499,36.663,36.6925,81107.0
2019-06-05 15:00:00,37.29,37.38,37.27,37.36,69889.0,36.6925,36.781,36.6728,36.7614,69889.0
2019-06-05 15:30:00,37.36,37.38,37.26,37.34,312047.0,36.7614,36.781,36.663,36.7417,312047.0
2019-06-06 09:30:00,37.3,37.46,37.24,37.27,30786.0,36.7023,36.8598,36.6433,36.6728,30786.0
2019-06-06 10:00:00,37.25,37.25,36.91,36.92,25207.0,36.6531,36.6531,36.3186,36.3284,25207.0
2019-06-06 10:30:00,36.92,37.03,36.87,36.91,29622.0,36.3284,36.4367,36.2792,36.3186,29622.0
2019-06-06 11:00:00,36.9,36.99,36.84,36.95,15046.0,36.3087,36.3973,36.2497,36.3579,15046.0
2019-06-06 11:30:00,36.94,37.03,36.87,36.87,32983.0,36.3481,36.4367,36.2792,36.2792,32983.0
2019-06-06 12:00:00,36.89,36.93,36.84,36.88,14753.0,36.2989,36.3383,36.2497,36.2891,14753.0
2019-06-06 12:30:00,36.87,36.91,36.84,36.86,21043.0,36.2792,36.3186,36.2497,36.2694,21043.0
2019-06-06 13:00:00,36.87,36.9,36.77,36.8,30321.0,36.2792,36.3087,36.1808,36.2103,30321.0
2019-06-06 13:30:00,36.8,36.86,36.76,36.79,20057.0,36.2103,36.2694,36.171,36.2005,20057.0
2019-06-06 14:00:00,36.79,36.87,36.77,36.82,33791.0,36.2005,36.2792,36.1808,36.23,33791.0
2019-06-06 14:30:00,36.83,37.0,36.83,36.89,33267.0,36.2399,36.4071,36.2399,36.2989,33267.0
2019-06-06 15:00:00,36.89,37.03,36.89,37.0,32729.0,36.2989,36.4367,36.2989,36.4071,32729.0
2019-06-06 15:30:00,37.0,37.09,36.86,36.9,203075.0,36.4071,36.4957,36.2694,36.3087,203075.0
2019-06-07 09:30:00,37.0,37.15,36.92,37.14,77089.0,36.4071,36.5547,36.3284,36.5449,77089.0
2019-06-07 10:00:00,37.12,37.25,37.11,37.21,29401.0,36.5252,36.6531,36.5154,36.6138,29401.0
2019-06-07 10:30:00,37.21,37.43,37.21,37.42,45000.0,36.6138,36.8302,36.6138,36.8204,45000.0
2019-06-07 11:00:00,37.43,37.45,37.23,37.23,68115.0,36.8302,36.8499,36.6334,36.6334,68115.0
2019-06-07 11:30:00,37.22,37.24,37.14,37.16,33853.0,36.6236,36.6433,36.5449,36.5646,33853.0
2019-06-07 12:00:00,37.16,37.34,37.13,37.34,39589.0,36.5646,36.7417,36.535,36.7417,39589.0
2019-06-07 12:30:00,37.34,37.43,37.29,37.43,16316.0,36.7417,36.8302,36.6925,36.8302,16316.0
2019-06-07 13:00:00,37.43,37.43,37.32,37.32,21838.0,36.8302,36.8302,36.722,36.722,21838.0
2019-06-07 13:30:00,37.32,37.38,37.3,37.36,20654.0,36.722,36.781,36.7023,36.7614,20654.0
2019-06-07 14:00:00,37.35,37.37,37.28,37.29,19850.0,36.7515,36.7712,36.6826,36.6925,19850.0
2019-06-07 14:30:00,37.3,37.33,37.23,37.29,23642.0,36.7023,36.7318,36.6334,36.6925,23642.0
2019-06-07 15:00:00,37.29,37.42,37.26,37.39,91409.0,36.6925,36.8204,36.663,36.7909,91409.0
2019-06-07 15:30:00,37.38,37.41,37.29,37.3,245499.0,36.781,36.8106,36.6925,36.7023,245499.0
2019-06-10 09:30:00,37.51,37.65,37.32,37.37,45072.0,36.909,37.0467,36.722,36.7712,45072.0
2019-06-10 10:00:00,37.37,37.52,37.37,37.46,67865.0,36.7712,36.9188,36.7712,36.8598,67865.0
2019-06-10 10:30:00,37.46,37.47,37.34,37.39,31165.0,36.8598,36.8696,36.7417,36.7909,31165.0
2019-06-10 11:00:00,37.4,37.44,37.29,37.38,34612.0,36.8007,36.8401,36.6925,36.781,34612.0
2019-06-10 11:30:00,37.37,37.44,37.34,37.41,26680.0,36.7712,36.8401,36.7417,36.8106,26680.0
2019-06-10 12:00:00,37.4,37.42,37.16,37.21,34617.0,36.8007,36.8204,36.5646,36.6138,34617.0
2019-06-10 12:30:00,37.2,37.33,37.19,37.3,132156.0,36.6039,36.7318,36.5941,36.7023,132156.0
2019-06-10 13:00:00,37.31,37.43,37.3,37.37,29689.0,36.7122,36.8302,36.7023,36.7712,29689.0
2019-06-10 13:30:00,37.38,37.42,37.31,37.34,24825.0,36.781,36.8204,36.7122,36.7417,24825.0
2019-06-10 14:00:00,37.33,37.33,37.15,37.2,39267.0,36.7318,36.7318,36.5547,36.6039,39267.0
2019-06-10 14:30:00,37.19,37.32,37.18,37.3,59337.0,36.5941,36.722,36.5842,36.7023,59337.0
2019-06-10 15:00:00,37.3,37.38,37.27,37.3,121527.0,36.7023,36.781,36.6728,36.7023,121527.0
2019-06-10 15:30:00,37.3,37.37,37.14,37.18,252859.0,36.7023,36.7712,36.5449,36.5842,252859.0
2019-06-11 09:30:00,37.49,37.5,37.33,37.42,27298.0,36.8893,36.8991,36.7318,36.8204,27298.0
2019-06-11 10:00:00,37.41,37.41,37.26,37.31,34140.0,36.8106,36.8106,36.663,36.7122,34140.0
2019-06-11 10:30:00,37.31,37.31,37.19,37.27,23045.0,36.7122,36.7122,36.5941,36.6728,23045.0
2019-06-11 11:00:00,37.27,37.35,37.2,37.2,23634.0,36.6728,36.7515,36.6039,36.6039,23634.0
2019-06-11 11:30:00,37.19,37.22,37.16,37.17,61310.0,36.5941,36.6236,36.5646,36.5744,61310.0
2019-06-11 12:00:00,37.17,37.19,37.05,37.09,56544.0,36.5744,36.5941,36.4563,36.4957,56544.0
2019-06-11 12:30:00,37.09,37.16,37.07,37.11,67902.0,36.4957,36.5646,36.476,36.5154,67902.0
2019-06-11 13:00:00,37.1,37.16,37.09,37.13,31987.0,36.5055,36.5646,36.4957,36.535,31987.0
2019-06-11 13:30:00,37.14,37.29,37.11,37.29,34637.0,36.5449,36.6925,36.5154,36.6925,34637.0
2019-06-11 14:00:00,37.3,37.34,37.28,37.3,27464.0,36.7023,36.7417,36.6826,36.7023,27464.0
2019-06-11 14:30:00,37.29,37.29,37.18,37.27,44934.0,36.6925,36.6925,36.5842,36.6728,44934.0
2019-06-11 15:00:00,37.27,37.29,37.2,37.27,94588.0,36.6728,36.6925,36.6039,36.6728,94588.0
2019-06-11 15:30:00,37.27,37.31,37.19,37.25,301976.0,36.6728,36.7122,36.5941,36.6531,301976.0
2019-06-12 09:30:00,37.08,37.28,37.01,37.11,69370.0,36.4859,36.6826,36.417,36.5154,69370.0
2019-06-12 10:00:00,37.11,37.15,37.03,37.12,44429.0,36.5154,36.5547,36.4367,36.5252,44429.0
2019-06-12 10:30:00,37.14,37.14,36.93,36.94,83414.0,36.5449,36.5449,36.3383,36.3481,83414.0
2019-06-12 11:00:00,36.93,37.03,36.89,36.91,105017.0,36.3383,36.4367,36.2989,36.3186,105017.0
2019-06-12 11:30:00,36.91,37.04,36.88,37.04,36414.0,36.3186,36.4465,36.2891,36.4465,36414.0
2019-06-12 12:00:00,37.03,37.18,37.03,37.17,22977.0,36.4367,36.5842,36.4367,36.5744,22977.0
2019-06-12 12:30:00,37.17,37.37,37.17,37.33,123850.0,36.5744,36.7712,36.5744,36.7318,123850.0
2019-06-12 13:00:00,37.34,37.35,37.27,37.27,24727.0,36.7417,36.7515,36.6728,36.6728,24727.0
2019-06-12 13:30:00,37.27,37.28,37.22,37.23,38746.0,36.6728,36.6826,36.6236,36.6334,38746.0
2019-06-12 14:00:00,37.23,37.31,37.23,37.26,50243.0,36.6334,36.7122,36.6334,36.663,50243.0
2019-06-12 14:30:00,37.26,37.31,37.22,37.3,43898.0,36.663,36.7122,36.6236,36.7023,43898.0
2019-06-12 15:00:00,37.3,37.37,37.25,37.32,87495.0,36.7023,36.7712,36.6531,36.722,87495.0
2019-06-12 15:30:00,37.33,37.33,37.22,37.3,226217.0,36.7318,36.7318,36.6236,36.7023,226217.0
2019-06-13 09:30:00,37.51,37.93,37.48,37.84,57510.0,36.909,37.3222,36.8794,37.2337,57510.0
2019-06-13 10:00:00,37.83,37.93,37.77,37.93,78001.0,37.2238,37.3222,37.1648,37.3222,78001.0
2019-06-13 10:30:00,37.94,37.95,37.82,37.87,41738.0,37.3321,37.3419,37.214,37.2632,41738.0
2019-06-13 11:00:00,37.88,38.0,37.87,37.91,54065.0,37.273,37.3911,37.2632,37.3026,54065.0
2019-06-13 11:30:00,37.91,37.96,37.86,37.89,23118.0,37.3026,37.3517,37.2534,37.2829,23118.0
2019-06-13 12:00:00,37.9,37.94,37.85,37.89,49531.0,37.2927,37.3321,37.2435,37.2829,49531.0
2019-06-13 12:30:00,37.89,38.03,37.87,38.03,27589.0,37.2829,37.4206,37.2632,37.4206,27589.0
2019-06-13 13:00:00,38.04,38.05,37.94,37.95,23392.0,37.4305,37.4403,37.3321,37.3419,23392.0
2019-06-13 13:30:00,37.96,37.97,37.9,37.94,15915.0,37.3517,37.3616,37.2927,37.3321,15915.0
2019-06-13 14:00:00,37.94,37.97,37.9,37.97,22810.0,37.3321,37.3616,37.2927,37.3616,22810.0
2019-06-13 14:30:00,37.97,37.98,37.89,37.94,36169.0,37.3616,37.3714,37.2829,37.3321,36169.0
2019-06-13 15:00:00,37.93,37.93,37.81,37.85,37724.0,37.3222,37.3222,37.2042,37.2435,37724.0
2019-06-13 15:30:00,37.85,37.97,37.8,37.95,223039.0,37.2435,37.3616,37.1943,37.3419,223039.0
2019-06-14 09:30:00,37.88,37.88,37.6,37.63,44974.0,37.273,37.273,36.9975,37.027,44974.0
2019-06-14 10:00:00,37.63,37.63,37.42,37.63,72383.0,37.027,37.027,36.8204,37.027,72383.0
2019-06-14 10:30:00,37.65,37.65,37.42,37.65,33184.0,37.0467,37.0467,36.8204,37.0467,33184.0
2019-06-14 11:00:00,37.66,37.66,37.53,37.63,48106.0,37.0566,37.0566,36.9286,37.027,48106.0
2019-06-14 11:30:00,37.63,37.63,37.49,37.53,27512.0,37.027,37.027,36.8893,36.9286,27512.0
2019-06-14 12:00:00,37.53,37.65,37.51,37.65,67165.0,36.9286,37.0467,36.909,37.0467,67165.0
2019-06-14 12:30:00,37.65,37.71,37.62,37.65,50183.0,37.0467,37.1058,37.0172,37.0467,50183.0
2019-06-14 13:00:00,37.65,37.67,37.62,37.64,25918.0,37.0467,37.0664,37.0172,37.0369,25918.0
2019-06-14 13:30:00,37.64,37.69,37.59,37.63,46273.0,37.0369,37.0861,36.9877,37.027,46273.0
2019-06-14 14:00:00,37.62,37.76,37.62,37.76,43568.0,37.0172,37.155,37.0172,37.155,43568.0
2019-06-14 14:30:00,37.75,37.77,37.72,37.73,46901.0,37.1451,37.1648,37.1156,37.1254,46901.0
2019-06-14 15:00:00,37.73,37.91,37.73,37.85,61960.0,37.1254,37.3026,37.1254,37.2435,61960.0
2019-06-14 15:30:00,37.85,37.91,37.76,37.79,244099.0,37.2435,37.3026,37.155,37.1845,244099.0
2019-06-17 09:30:00,37.97,37.97,37.63,37.72,32522.0,37.3616,37.3616,37.027,37.1156,32522.0
2019-06-17 10:00:00,37.7,37.82,37.65,37.67,16694.0,37.0959,37.214,37.0467,37.0664,16694.0
2019-06-17 10:30:00,37.66,37.7,37.6,37.66,17671.0,37.0566,37.0959,36.9975,37.0566,17671.0
2019-06-17 11:00:00,37.65,37.67,37.52,37.52,63452.0,37.0467,37.0664,36.9188,36.9188,63452.0
2019-06-17 11:30:00,37.51,37.64,37.51,37.61,19702.0,36.909,37.0369,36.909,37.0074,19702.0
2019-06-17 12:00:00,37.59,37.6,37.5,37.53,19178.0,36.9877,36.9975,36.8991,36.9286,19178.0
2019-06-17 12:30:00,37.54,37.59,37.5,37.5,22874.0,36.9385,36.9877,36.8991,36.8991,22874.0
2019-06-17 13:00:00,37.5,37.57,37.5,37.52,14463.0,36.8991,36.968,36.8991,36.9188,14463.0
2019-06-17 13:30:00,37.53,37.57,37.49,37.55,22176.0,36.9286,36.968,36.8893,36.9483,22176.0
2019-06-17 14:00:00,37.55,37.66,37.55,37.64,41245.0,36.9483,37.0566,36.9483,37.0369,41245.0
2019-06-17 14:30:00,37.64,37.68,37.63,37.63,24133.0,37.0369,37.0762,37.027,37.027,24133.0
2019-06-17 15:00:00,37.63,37.64,37.58,37.62,40839.0,37.027,37.0369,36.9778,37.0172,40839.0
2019-06-17 15:30:00,37.61,37.67,37.45,37.52,194762.0,37.0074,37.0664,36.8499,36.9188,194762.0
2019-06-18 09:30:00,37.68,38.25,37.68,38.16,53287.0,37.0762,37.6371,37.0762,37.5485,53287.0
2019-06-18 10:00:00,38.13,38.32,38.12,38.3,63103.0,37.519,37.706,37.5092,37.6863,63103.0
2019-06-18 10:30:00,38.31,38.42,38.28,38.42,44000.0,37.6961,37.8044,37.6666,37.8044,44000.0
2019-06-18 11:00:00,38.4,38.5,38.39,38.48,87864.0,37.7847,37.8831,37.7749,37.8634,87864.0
2019-06-18 11:30:00,38.48,38.49,38.26,38.26,91226.0,37.8634,37.8733,37.6469,37.6469,91226.0
2019-06-18 12:00:00,38.26,38.35,38.24,38.34,35399.0,37.6469,37.7355,37.6273,37.7257,35399.0
2019-06-18 12:30:00,38.35,38.38,38.26,38.31,24984.0,37.7355,37.765,37.6469,37.6961,24984.0
2019-06-18 13:00:00,38.31,38.36,38.22,38.34,24688.0,37.6961,37.7453,37.6076,37.7257,24688.0
2019-06-18 13:30:00,38.33,38.42,38.31,38.42,24777.0,37.7158,37.8044,37.6961,37.8044,24777.0
2019-06-18 14:00:00,38.44,38.59,38.43,38.57,42196.0,37.8241,37.9717,37.8142,37.952,42196.0
2019-06-18 14:30:00,38.55,38.59,38.53,38.58,35065.0,37.9323,37.9717,37.9126,37.9618,35065.0
2019-06-18 15:00:00,38.57,38.58,38.47,38.48,66806.0,37.952,37.9618,37.8536,37.8634,66806.0
2019-06-18 15:30:00,38.48,38.49,38.31,38.42,216387.0,37.8634,37.8733,37.6961,37.8044,216387.0
2019-06-19 09:30:00,38.56,38.56,38.36,38.47,39442.0,37.9421,37.9421,37.7453,37.8536,39442.0
2019-06-19 10:00:00,38.48,38.59,38.41,38.46,32614.0,37.8634,37.9717,37.7945,37.8437,32614.0
2019-06-19 10:30:00,38.47,38.59,38.44,38.56,23638.0,37.8536,37.9717,37.8241,37.9421,23638.0
2019-06-19 11:00:00,38.55,38.57,38.49,38.55,31460.0,37.9323,37.952,37.8733,37.9323,31460.0
2019-06-19 11:30:00,38.55,38.59,38.49,38.57,32864.0,37.9323,37.9717,37.8733,37.952,32864.0
2019-06-19 12:00:00,38.57,38.6,38.53,38.57,53217.0,37.952,37.9815,37.9126,37.952,53217.0
2019-06-19 12:30:00,38.57,38.62,38.54,38.58,41891.0,37.952,38.0012,37.9225,37.9618,41891.0
2019-06-19 13:00:00,38.59,38.64,38.56,38.61,19845.0,37.9717,38.0209,37.9421,37.9913,19845.0
2019-06-19 13:30:00,38.61,38.71,38.6,38.68,27989.0,37.9913,38.0897,37.9815,38.0602,27989.0
2019-06-19 14:00:00,38.69,38.87,38.6,38.73,86163.0,38.0701,38.2472,37.9815,38.1094,86163.0
2019-06-19 14:30:00,38.73,38.85,38.63,38.66,166050.0,38.1094,38.2275,38.011,38.0405,166050.0
2019-06-19 15:00:00,38.68,38.78,38.68,38.76,91445.0,38.0602,38.1586,38.0602,38.1389,91445.0
2019-06-19 15:30:00,38.76,38.86,38.72,38.73,197771.0,38.1389,38.2373,38.0996,38.1094,197771.0
2019-06-20 09:30:00,39.19,39.6,39.19,39.29,104072.0,38.562,38.9655,38.562,38.6604,104072.0
2019-06-20 10:00:00,39.29,39.52,39.26,39.49,60752.0,38.6604,38.8868,38.6309,38.8572,60752.0
2019-06-20 10:30:00,39.49,39.5,39.33,39.46,44485.0,38.8572,38.8671,38.6998,38.8277,44485.0
2019-06-20 11:00:00,39.46,39.47,39.23,39.33,30254.0,38.8277,38.8376,38.6014,38.6998,30254.0
2019-06-20 11:30:00,39.33,39.37,39.26,39.31,29725.0,38.6998,38.7392,38.6309,38.6801,29725.0
2019-06-20 12:00:00,39.31,39.32,39.01,39.16,74317.0,38.6801,38.69,38.3849,38.5325,74317.0
2019-06-20 12:30:00,39.17,39.3,39.13,39.3,17233.0,38.5424,38.6703,38.503,38.6703,17233.0
2019-06-20 13:00:00,39.3,39.33,39.21,39.25,59900.0,38.6703,38.6998,38.5817,38.6211,59900.0
2019-06-20 13:30:00,39.25,39.26,39.17,39.24,37363.0,38.6211,38.6309,38.5424,38.6112,37363.0
2019-06-20 14:00:00,39.23,39.28,39.22,39.25,61318.0,38.6014,38.6506,38.5916,38.6211,61318.0
2019-06-20 14:30:00,39.25,39.32,39.23,39.27,105647.0,38.6211,38.69,38.6014,38.6408,105647.0
2019-06-20 15:00:00,39.27,39.27,39.22,39.26,45648.0,38.6408,38.6408,38.5916,38.6309,45648.0
2019-06-20 15:30:00,39.26,39.39,39.23,39.26,160550.0,38.6309,38.7588,38.6014,38.6309,160550.0
2019-06-21 09:30:00,39.24,39.24,38.94,39.05,143922.0,38.6112,38.6112,38.316,38.4243,143922.0
2019-06-21 10:00:00,39.08,39.13,39.02,39.05,48777.0,38.4538,38.503,38.3948,38.4243,48777.0
2019-06-21 10:30:00,39.05,39.07,38.99,39.07,32824.0,38.4243,38.444,38.3652,38.444,32824.0
2019-06-21 11:00:00,39.08,39.16,39.04,39.08,23201.0,38.4538,38.5325,38.4144,38.4538,23201.0
2019-06-21 11:30:00,39.08,39.13,39.06,39.09,28688.0,38.4538,38.503,38.4341,38.4636,28688.0
2019-06-21 12:00:00,39.09,39.11,39.04,39.08,27865.0,38.4636,38.4833,38.4144,38.4538,27865.0
2019-06-21 12:30:00,39.08,39.08,38.95,38.97,38178.0,38.4538,38.4538,38.3259,38.3456,38178.0
2019-06-21 13:00:00,38.96,38.98,38.84,38.86,21050.0,38.3357,38.3554,38.2176,38.2373,21050.0
2019-06-21 13:30:00,38.86,38.87,38.78,38.82,17774.0,38.2373,38.2472,38.1586,38.198,17774.0
2019-06-21 14:00:00,38.82,38.84,38.71,38.77,27982.0,38.198,38.2176,38.0897,38.1488,27982.0
2019-06-21 14:30:00,38.77,38.85,38.75,38.79,44677.0,38.1488,38.2275,38.1291,38.1685,44677.0
2019-06-21 15:00:00,38.79,38.89,38.79,38.89,33726.0,38.1685,38.2668,38.1685,38.2668,33726.0
2019-06-21 15:30:00,38.89,38.89,38.61,38.68,221096.0,38.2668,38.2668,37.9913,38.0602,221096.0
2019-06-24 09:30:00,38.73,38.86,38.49,38.75,33267.0,38.1094,38.2373,37.8733,38.1291,33267.0
2019-06-24 10:00:00,38.75,38.86,38.66,38.73,30037.0,38.1291,38.2373,38.0405,38.1094,30037.0
2019-06-24 10:30:00,38.75,38.78,38.6,38.63,30402.0,38.1291,38.1586,37.9815,38.011,30402.0
2019-06-24 11:00:00,38.62,38.65,38.5,38.55,84538.0,38.0012,38.0307,37.8831,37.9323,84538.0
2019-06-24 11:30:00,38.56,38.58,38.46,38.46,61200.0,37.9421,37.9618,37.8437,37.8437,61200.0
2019-06-24 12:00:00,38.47,38.48,38.33,38.34,30159.0,37.8536,37.8634,37.7158,37.7257,30159.0
2019-06-24 12:30:00,38.34,38.4,38.28,38.38,23513.0,37.7257,37.7847,37.6666,37.765,23513.0
2019-06-24 13:00:00,38.37,38.39,38.35,38.37,16089.0,37.7552,37.7749,37.7355,37.7552,16089.0
2019-06-24 13:30:00,38.37,38.43,38.31,38.34,17479.0,37.7552,37.8142,37.6961,37.7257,17479.0
2019-06-24 14:00:00,38.33,38.34,38.2,38.2,23183.0,37.7158,37.7257,37.5879,37.5879,23183.0
2019-06-24 14:30:00,38.2,38.22,38.11,38.17,28871.0,37.5879,37.6076,37.4993,37.5584,28871.0
2019-06-24 15:00:00,38.17,38.2,38.09,38.09,52664.0,37.5584,37.5879,37.4797,37.4797,52664.0
2019-06-24 15:30:00,38.09,38.2,38.07,38.2,180750.0,37.4797,37.5879,37.46,37.5879,180750.0
2019-06-25 09:30:00,38.3,38.32,38.05,38.29,22200.0,37.6863,37.706,37.4403,37.6765,22200.0
2019-06-25 10:00:00,38.28,38.36,38.21,38.26,16346.0,37.6666,37.7453,37.5977,37.6469,16346.0
2019-06-25 10:30:00,38.26,38.26,38.17,38.26,16408.0,37.6469,37.6469,37.5584,37.6469,16408.0
2019-06-25 11:00:00,38.24,38.4,38.23,38.29,49880.0,37.6273,37.7847,37.6174,37.6765,49880.0
2019-06-25 11:30:00,38.27,38.33,38.22,38.27,22811.0,37.6568,37.7158,37.6076,37.6568,22811.0
2019-06-25 12:00:00,38.29,38.33,38.17,38.2,27362.0,37.6765,37.7158,37.5584,37.5879,27362.0
2019-06-25 12:30:00,38.2,38.27,38.09,38.23,49635.0,37.5879,37.6568,37.4797,37.6174,49635.0
2019-06-25 13:00:00,38.22,38.25,38.06,38.12,80609.0,37.6076,37.6371,37.4501,37.5092,80609.0
2019-06-25 13:30:00,38.12,38.21,38.1,38.15,27775.0,37.5092,37.5977,37.4895,37.5387,27775.0
2019-06-25 14:00:00,38.15,38.2,38.07,38.09,82593.0,37.5387,37.5879,37.46,37.4797,82593.0
2019-06-25 14:30:00,38.09,38.09,37.92,38.02,49089.0,37.4797,37.4797,37.3124,37.4108,49089.0
2019-06-25 15:00:00,38.03,38.15,38.02,38.12,39039.0,37.4206,37.5387,37.4108,37.5092,39039.0
2019-06-25 15:30:00,38.12,38.12,37.95,37.98,178940.0,37.5092,37.5092,37.3419,37.3714,178940.0
2019-06-26 09:30:00,38.14,38.21,37.89,37.94,65740.0,37.5289,37.5977,37.2829,37.3321,65740.0
2019-06-26 10:00:00,37.94,38.0,37.86,37.98,29019.0,37.3321,37.3911,37.2534,37.3714,29019.0
2019-06-26 10:30:00,38.0,38.03,37.77,37.78,57791.0,37.3911,37.4206,37.1648,37.1746,57791.0
2019-06-26 11:00:00,37.77,37.86,37.65,37.68,70253.0,37.1648,37.2534,37.0467,37.0762,70253.0
2019-06-26 11:30:00,37.67,37.77,37.64,37.74,60847.0,37.0664,37.1648,37.0369,37.1353,60847.0
2019-06-26 12:00:00,37.74,37.83,37.74,37.8,44429.0,37.1353,37.2238,37.1353,37.1943,44429.0
2019-06-26 12:30:00,37.8,37.89,37.79,37.84,33954.0,37.1943,37.2829,37.1845,37.2337,33954.0
2019-06-26 13:00:00,37.87,37.9,37.8,37.81,40310.0,37.2632,37.2927,37.1943,37.2042,40310.0
2019-06-26 13:30:00,37.81,37.87,37.76,37.82,29793.0,37.2042,37.2632,37.155,37.214,29793.0
2019-06-26 14:00:00,37.83,37.88,37.78,37.83,66411.0,37.2238,37.273,37.1746,37.2238,66411.0
2019-06-26 14:30:00,37.84,37.95,37.75,37.88,114024.0,37.2337,37.3419,37.1451,37.273,114024.0
2019-06-26 15:00:00,37.88,37.93,37.79,37.8,58799.0,37.273,37.3222,37.1845,37.1943,58799.0
2019-06-26 15:30:00,37.8,37.86,37.72,37.73,285602.0,37.1943,37.2534,37.1156,37.1254,285602.0
2019-06-27 09:30:00,37.8,38.11,37.7,37.93,52882.0,37.1943,37.4993,37.0959,37.3222,52882.0
2019-06-27 10:00:00,37.93,37.99,37.74,37.82,68928.0,37.3222,37.3813,37.1353,37.214,68928.0
2019-06-27 10:30:00,37.83,37.85,37.56,37.68,93611.0,37.2238,37.2435,36.9582,37.0762,93611.0
2019-06-27 11:00:00,37.68,37.73,37.55,37.63,40181.0,37.0762,37.1254,36.9483,37.027,40181.0
2019-06-27 11:30:00,37.61,37.64,37.54,37.57,49863.0,37.0074,37.0369,36.9385,36.968,49863.0
2019-06-27 12:00:00,37.58,37.77,37.54,37.77,60564.0,36.9778,37.1648,36.9385,37.1648,60564.0
2019-06-27 12:30:00,37.76,37.77,37.63,37.69,89060.0,37.155,37.1648,37.027,37.0861,89060.0
2019-06-27 13:00:00,37.68,37.9,37.67,37.9,138096.0,37.0762,37.2927,37.0664,37.2927,138096.0
2019-06-27 13:30:00,37.91,37.95,37.78,37.8,70886.0,37.3026,37.3419,37.1746,37.1943,70886.0
2019-06-27 14:00:00,37.8,37.8,37.68,37.78,125233.0,37.1943,37.1943,37.0762,37.1746,125233.0
2019-06-27 14:30:00,37.77,37.81,37.74,37.77,72139.0,37.1648,37.2042,37.1353,37.1648,72139.0
2019-06-27 15:00:00,37.77,37.83,37.72,37.76,93865.0,37.1648,37.2238,37.1156,37.155,93865.0
2019-06-27 15:30:00,37.76,38.0,37.73,37.98,512323.0,37.155,37.3911,37.1254,37.3714,512323.0
2019-06-28 09:30:00,38.06,38.35,38.02,38.22,81603.0,37.4894,37.775,37.45,37.647,81603.0
2019-06-28 10:00:00,38.21,38.25,37.94,38.02,68477.0,37.6371,37.6765,37.3712,37.45,68477.0
2019-06-28 10:30:00,38.04,38.07,37.9,38.0,63883.0,37.4697,37.4992,37.3318,37.4303,63883.0
2019-06-28 11:00:00,37.99,38.31,37.95,38.28,96810.0,37.4204,37.7356,37.381,37.7061,96810.0
2019-06-28 11:30:00,38.29,38.36,38.17,38.18,99175.0,37.7159,37.7849,37.5977,37.6076,99175.0
2019-06-28 12:00:00,38.19,38.31,38.19,38.26,31816.0,37.6174,37.7356,37.6174,37.6864,31816.0
2019-06-28 12:30:00,38.26,38.33,38.25,38.27,26376.0,37.6864,37.7553,37.6765,37.6962,26376.0
2019-06-28 13:00:00,38.26,38.28,38.16,38.23,29922.0,37.6864,37.7061,37.5879,37.6568,29922.0
2019-06-28 13:30:00,38.24,38.24,38.09,38.18,47092.0,37.6667,37.6667,37.5189,37.6076,47092.0
2019-06-28 14:00:00,38.17,38.27,38.11,38.26,46679.0,37.5977,37.6962,37.5386,37.6864,46679.0
2019-06-28 14:30:00,38.26,38.35,38.23,38.23,37322.0,37.6864,37.775,37.6568,37.6568,37322.0
2019-06-28 15:00:00,38.23,38.27,38.2,38.23,55872.0,37.6568,37.6962,37.6273,37.6568,55872.0
2019-06-28 15:30:00,38.23,38.27,38.07,38.2,614179.0,37.6568,37.6962,37.4992,37.6273,614179.0
2019-07-01 09:30:00,38.76,38.99,38.49,38.53,32811.0,38.1789,38.4054,37.9129,37.9523,32811.0
2019-07-01 10:00:00,38.55,38.64,38.51,38.64,37401.0,37.972,38.0607,37.9326,38.0607,37401.0
2019-07-01 10:30:00,38.64,38.69,38.6,38.64,36022.0,38.0607,38.1099,38.0213,38.0607,36022.0
2019-07-01 11:00:00,38.64,38.71,38.56,38.63,56510.0,38.0607,38.1296,37.9819,38.0508,56510.0
2019-07-01 11:30:00,38.62,38.63,38.47,38.62,77946.0,38.041,38.0508,37.8932,38.041,77946.0
2019-07-01 12:00:00,38.62,38.77,38.59,38.72,47198.0,38.041,38.1887,38.0114,38.1395,47198.0
2019-07-01 12:30:00,38.72,38.8,38.69,38.69,29428.0,38.1395,38.2183,38.1099,38.1099,29428.0
2019-07-01 13:00:00,38.7,38.74,38.46,38.6,52504.0,38.1198,38.1592,37.8834,38.0213,52504.0
2019-07-01 13:30:00,38.59,38.63,38.47,38.61,37393.0,38.0114,38.0508,37.8932,38.0311,37393.0
2019-07-01 14:00:00,38.61,38.61,38.5,38.53,55731.0,38.0311,38.0311,37.9228,37.9523,55731.0
2019-07-01 14:30:00,38.53,38.69,38.52,38.64,68258.0,37.9523,38.1099,37.9425,38.0607,68258.0
2019-07-01 15:00:00,38.64,38.94,38.64,38.9,115963.0,38.0607,38.3562,38.0607,38.3168,115963.0
2019-07-01 15:30:00,38.9,39.07,38.85,39.06,454827.0,38.3168,38.4842,38.2675,38.4744,454827.0
2019-07-02 09:30:00,38.97,39.09,38.85,38.95,42689.0,38.3857,38.5039,38.2675,38.366,42689.0
2019-07-02 10:00:00,38.87,39.15,38.84,39.15,43603.0,38.2872,38.563,38.2577,38.563,43603.0
2019-07-02 10:30:00,39.15,39.24,39.0,39.05,26122.0,38.563,38.6517,38.4153,38.4645,26122.0
2019-07-02 11:00:00,39.05,39.11,38.92,38.97,40220.0,38.4645,38.5236,38.3365,38.3857,40220.0
2019-07-02 11:30:00,38.97,38.97,38.77,38.77,40709.0,38.3857,38.3857,38.1887,38.1887,40709.0
2019-07-02 12:00:00,38.77,38.93,38.73,38.82,29518.0,38.1887,38.3463,38.1493,38.238,29518.0
2019-07-02 12:30:00,38.83,38.92,38.75,38.76,28464.0,38.2478,38.3365,38.169,38.1789,28464.0
2019-07-02 13:00:00,38.75,38.85,38.74,38.82,25359.0,38.169,38.2675,38.1592,38.238,25359.0
2019-07-02 13:30:00,38.83,38.87,38.81,38.84,44948.0,38.2478,38.2872,38.2281,38.2577,44948.0
2019-07-02 14:00:00,38.84,38.86,38.75,38.82,38986.0,38.2577,38.2774,38.169,38.238,38986.0
2019-07-02 14:30:00,38.82,38.83,38.65,38.68,35944.0,38.238,38.2478,38.0705,38.1001,35944.0
2019-07-02 15:00:00,38.69,38.82,38.69,38.78,72677.0,38.1099,38.238,38.1099,38.1986,72677.0
2019-07-02 15:30:00,38.79,38.86,38.77,38.85,153795.0,38.2084,38.2774,38.1887,38.2675,153795.0
2019-07-03 09:30:00,38.95,38.95,38.61,38.8,24506.0,38.366,38.366,38.0311,38.2183,24506.0
2019-07-03 10:00:00,38.77,38.86,38.71,38.85,23365.0,38.1887,38.2774,38.1296,38.2675,23365.0
2019-07-03 10:30:00,38.83,38.9,38.79,38.82,29149.0,38.2478,38.3168,38.2084,38.238,29149.0
2019-07-03 11:00:00,38.82,38.83,38.63,38.64,50002.0,38.238,38.2478,38.0508,38.0607,50002.0
2019-07-03 11:30:00,38.64,38.82,38.63,38.79,25647.0,38.0607,38.238,38.0508,38.2084,25647.0
2019-07-03 12:00:00,38.79,38.84,38.76,38.82,17314.0,38.2084,38.2577,38.1789,38.238,17314.0
2019-07-03 12:30:00,38.82,38.93,38.82,38.89,68979.0,38.238,38.3463,38.238,38.3069,68979.0
2019-07-05 09:30:00,38.6,38.68,38.46,38.64,18585.0,38.0213,38.1001,37.8834,38.0607,18585.0
2019-07-05 10:00:00,38.58,38.62,38.38,38.41,11284.0,38.0016,38.041,37.8046,37.8341,11284.0
2019-07-05 10:30:00,38.4,38.43,38.24,38.34,18927.0,37.8243,37.8538,37.6667,37.7652,18927.0
2019-07-05 11:00:00,38.34,38.42,38.31,38.41,11227.0,37.7652,37.844,37.7356,37.8341,11227.0
2019-07-05 11:30:00,38.4,38.45,38.35,38.45,16133.0,37.8243,37.8735,37.775,37.8735,16133.0
2019-07-05 12:00:00,38.49,38.55,38.46,38.52,16129.0,37.9129,37.972,37.8834,37.9425,16129.0
2019-07-05 12:30:00,38.53,38.57,38.52,38.54,12623.0,37.9523,37.9917,37.9425,37.9622,12623.0
2019-07-05 13:00:00,38.55,38.61,38.55,38.59,16835.0,37.972,38.0311,37.972,38.0114,16835.0
2019-07-05 13:30:00,38.59,38.66,38.58,38.65,18503.0,38.0114,38.0804,38.0016,38.0705,18503.0
2019-07-05 14:00:00,38.65,38.7,38.56,38.58,21245.0,38.0705,38.1198,37.9819,38.0016,21245.0
2019-07-05 14:30:00,38.58,38.6,38.51,38.52,27662.0,38.0016,38.0213,37.9326,37.9425,27662.0
2019-07-05 15:00:00,38.52,38.56,38.46,38.54,33233.0,37.9425,37.9819,37.8834,37.9622,33233.0
2019-07-05 15:30:00,38.55,38.59,38.44,38.58,175065.0,37.972,38.0114,37.8637,38.0016,175065.0
2019-07-08 09:30:00,38.42,38.6,38.33,38.53,29404.0,37.844,38.0213,37.7553,37.9523,29404.0
2019-07-08 10:00:00,38.54,38.73,38.54,38.55,35379.0,37.9622,38.1493,37.9622,37.972,35379.0
2019-07-08 10:30:00,38.53,38.59,38.44,38.45,14899.0,37.9523,38.0114,37.8637,37.8735,14899.0
2019-07-08 11:00:00,38.45,38.47,38.37,38.38,36266.0,37.8735,37.8932,37.7947,37.8046,36266.0
2019-07-08 11:30:00,38.4,38.44,38.36,38.43,33682.0,37.8243,37.8637,37.7849,37.8538,33682.0
2019-07-08 12:00:00,38.4,38.41,38.33,38.4,31166.0,37.8243,37.8341,37.7553,37.8243,31166.0
2019-07-08 12:30:00,38.4,38.43,38.36,38.41,17818.0,37.8243,37.8538,37.7849,37.8341,17818.0
2019-07-08 13:00:00,38.4,38.46,38.39,38.4,17786.0,37.8243,37.8834,37.8144,37.8243,17786.0
2019-07-08 13:30:00,38.39,38.43,38.37,38.41,23378.0,37.8144,37.8538,37.7947,37.8341,23378.0
2019-07-08 14:00:00,38.42,38.42,38.3,38.34,34754.0,37.844,37.844,37.7258,37.7652,34754.0
2019-07-08 14:30:00,38.34,38.35,38.18,38.2,25978.0,37.7652,37.775,37.6076,37.6273,25978.0
2019-07-08 15:00:00,38.2,38.23,38.16,38.21,39431.0,37.6273,37.6568,37.5879,37.6371,39431.0
2019-07-08 15:30:00,38.22,38.37,38.22,38.33,177834.0,37.647,37.7947,37.647,37.7553,177834.0
2019-07-09 09:30:00,38.05,38.27,38.03,38.18,26013.0,37.4795,37.6962,37.4598,37.6076,26013.0
2019-07-09 10:00:00,38.18,38.19,37.96,37.96,19516.0,37.6076,37.6174,37.3909,37.3909,19516.0
2019-07-09 10:30:00,37.98,38.03,37.93,37.93,15143.0,37.4106,37.4598,37.3613,37.3613,15143.0
2019-07-09 11:00:00,37.92,38.0,37.9,37.95,32011.0,37.3515,37.4303,37.3318,37.381,32011.0
2019-07-09 11:30:00,37.95,38.03,37.93,38.01,39127.0,37.381,37.4598,37.3613,37.4401,39127.0
2019-07-09 12:00:00,38.0,38.09,37.95,38.09,21794.0,37.4303,37.5189,37.381,37.5189,21794.0
2019-07-09 12:30:00,38.09,38.17,38.04,38.1,35390.0,37.5189,37.5977,37.4697,37.5288,35390.0
2019-07-09 13:00:00,38.11,38.11,38.06,38.11,16695.0,37.5386,37.5386,37.4894,37.5386,16695.0
2019-07-09 13:30:00,38.1,38.11,37.95,38.03,26370.0,37.5288,37.5386,37.381,37.4598,26370.0
2019-07-09 14:00:00,38.06,38.1,37.99,38.05,19041.0,37.4894,37.5288,37.4204,37.4795,19041.0
2019-07-09 14:30:00,38.05,38.1,38.01,38.1,26286.0,37.4795,37.5288,37.4401,37.5288,26286.0
2019-07-09 15:00:00,38.09,38.14,38.07,38.1,31636.0,37.5189,37.5682,37.4992,37.5288,31636.0
2019-07-09 15:30:00,38.11,38.25,38.11,38.17,204366.0,37.5386,37.6765,37.5386,37.5977,204366.0
2019-07-10 09:30:00,38.25,38.33,38.04,38.11,34226.0,37.6765,37.7553,37.4697,37.5386,34226.0
2019-07-10 10:00:00,38.11,38.12,37.82,37.82,27993.0,37.5386,37.5485,37.253,37.253,27993.0
2019-07-10 10:30:00,37.83,37.89,37.68,37.68,26229.0,37.2628,37.3219,37.1151,37.1151,26229.0
2019-07-10 11:00:00,37.68,37.72,37.61,37.66,44381.0,37.1151,37.1545,37.0461,37.0954,44381.0
2019-07-10 11:30:00,37.67,37.76,37.67,37.74,26274.0,37.1052,37.1939,37.1052,37.1742,26274.0
2019-07-10 12:00:00,37.76,37.8,37.69,37.7,26087.0,37.1939,37.2333,37.1249,37.1348,26087.0
2019-07-10 12:30:00,37.71,37.79,37.71,37.75,30168.0,37.1446,37.2234,37.1446,37.184,30168.0
2019-07-10 13:00:00,37.75,37.83,37.74,37.76,31091.0,37.184,37.2628,37.1742,37.1939,31091.0
2019-07-10 13:30:00,37.75,37.76,37.63,37.64,19049.0,37.184,37.1939,37.0658,37.0757,19049.0
2019-07-10 14:00:00,37.64,37.67,37.59,37.61,27682.0,37.0757,37.1052,37.0264,37.0461,27682.0
2019-07-10 14:30:00,37.62,37.65,37.57,37.64,50121.0,37.056,37.0855,37.0067,37.0757,50121.0
2019-07-10 15:00:00,37.65,37.69,37.62,37.64,38500.0,37.0855,37.1249,37.056,37.0757,38500.0
2019-07-10 15:30:00,37.63,37.66,37.51,37.57,153522.0,37.0658,37.0954,36.9476,37.0067,153522.0
2019-07-11 09:30:00,37.66,37.66,37.17,37.17,45537.0,37.0954,37.0954,36.6127,36.6127,45537.0
2019-07-11 10:00:00,37.15,37.23,37.03,37.04,42805.0,36.593,36.6718,36.4748,36.4847,42805.0
2019-07-11 10:30:00,37.05,37.23,37.02,37.16,38088.0,36.4945,36.6718,36.465,36.6029,38088.0
2019-07-11 11:00:00,37.15,37.33,37.11,37.28,47714.0,36.593,36.7703,36.5536,36.7211,47714.0
2019-07-11 11:30:00,37.27,37.42,37.25,37.4,40182.0,36.7112,36.859,36.6915,36.8393,40182.0
2019-07-11 12:00:00,37.41,37.55,37.39,37.51,68932.0,36.8491,36.987,36.8294,36.9476,68932.0
2019-07-11 12:30:00,37.5,37.5,37.38,37.4,22416.0,36.9378,36.9378,36.8196,36.8393,22416.0
2019-07-11 13:00:00,37.39,37.43,37.35,37.36,27981.0,36.8294,36.8688,36.79,36.7999,27981.0
2019-07-11 13:30:00,37.37,37.38,37.18,37.32,84373.0,36.8097,36.8196,36.6226,36.7605,84373.0
2019-07-11 14:00:00,37.33,37.34,37.28,37.34,42525.0,36.7703,36.7802,36.7211,36.7802,42525.0
2019-07-11 14:30:00,37.36,37.4,37.32,37.36,43697.0,36.7999,36.8393,36.7605,36.7999,43697.0
2019-07-11 15:00:00,37.35,37.45,37.32,37.36,44060.0,36.79,36.8885,36.7605,36.7999,44060.0
2019-07-11 15:30:00,37.37,37.46,37.35,37.43,153199.0,36.8097,36.8984,36.79,36.8688,153199.0
2019-07-12 09:30:00,37.59,38.05,37.59,38.02,31549.0,37.0264,37.4795,37.0264,37.45,31549.0
2019-07-12 10:00:00,38.02,38.11,37.92,38.06,22176.0,37.45,37.5386,37.3515,37.4894,22176.0
2019-07-12 10:30:00,38.08,38.23,38.07,38.17,49874.0,37.5091,37.6568,37.4992,37.5977,49874.0
2019-07-12 11:00:00,38.17,38.26,38.07,38.26,92246.0,37.5977,37.6864,37.4992,37.6864,92246.0
2019-07-12 11:30:00,38.26,38.33,38.12,38.13,90255.0,37.6864,37.7553,37.5485,37.5583,90255.0
2019-07-12 12:00:00,38.13,38.14,38.08,38.14,19710.0,37.5583,37.5682,37.5091,37.5682,19710.0
2019-07-12 12:30:00,38.14,38.27,38.13,38.25,23510.0,37.5682,37.6962,37.5583,37.6765,23510.0
2019-07-12 13:00:00,38.25,38.28,38.18,38.19,16931.0,37.6765,37.7061,37.6076,37.6174,16931.0
2019-07-12 13:30:00,38.2,38.2,38.14,38.15,17420.0,37.6273,37.6273,37.5682,37.578,17420.0
2019-07-12 14:00:00,38.15,38.2,38.11,38.15,28126.0,37.578,37.6273,37.5386,37.578,28126.0
2019-07-12 14:30:00,38.16,38.25,38.15,38.24,20183.0,37.5879,37.6765,37.578,37.6667,20183.0
2019-07-12 15:00:00,38.24,38.28,38.21,38.23,39934.0,37.6667,37.7061,37.6371,37.6568,39934.0
2019-07-12 15:30:00,38.23,38.28,38.16,38.16,161791.0,37.6568,37.7061,37.5879,37.5879,161791.0
2019-07-15 09:30:00,38.22,38.36,38.01,38.03,26379.0,37.647,37.7849,37.4401,37.4598,26379.0
2019-07-15 10:00:00,38.03,38.13,38.01,38.07,17732.0,37.4598,37.5583,37.4401,37.4992,17732.0
2019-07-15 10:30:00,38.08,38.22,38.08,38.08,26089.0,37.5091,37.647,37.5091,37.5091,26089.0
2019-07-15 11:00:00,38.07,38.08,37.95,37.96,11883.0,37.4992,37.5091,37.381,37.3909,11883.0
2019-07-15 11:30:00,37.96,37.99,37.91,37.93,17098.0,37.3909,37.4204,37.3416,37.3613,17098.0
2019-07-15 12:00:00,37.95,38.01,37.88,37.95,19268.0,37.381,37.4401,37.3121,37.381,19268.0
2019-07-15 12:30:00,37.94,38.04,37.93,38.04,18121.0,37.3712,37.4697,37.3613,37.4697,18121.0
2019-07-15 13:00:00,38.03,38.03,37.91,37.91,11165.0,37.4598,37.4598,37.3416,37.3416,11165.0
2019-07-15 13:30:00,37.9,37.96,37.89,37.92,10170.0,37.3318,37.3909,37.3219,37.3515,10170.0
2019-07-15 14:00:00,37.91,37.97,37.88,37.93,9457.0,37.3416,37.4007,37.3121,37.3613,9457.0
2019-07-15 14:30:00,37.94,37.94,37.87,37.91,10536.0,37.3712,37.3712,37.3022,37.3416,10536.0
2019-07-15 15:00:00,37.92,37.93,37.83,37.84,33019.0,37.3515,37.3613,37.2628,37.2727,33019.0
2019-07-15 15:30:00,37.84,37.93,37.8,37.93,99989.0,37.2727,37.3613,37.2333,37.3613,99989.0
2019-07-16 09:30:00,37.98,38.16,37.85,38.15,18304.0,37.4106,37.5879,37.2825,37.578,18304.0
2019-07-16 10:00:00,38.16,38.36,38.16,38.28,21050.0,37.5879,37.7849,37.5879,37.7061,21050.0
2019-07-16 10:30:00,38.27,38.28,38.0,38.01,39075.0,37.6962,37.7061,37.4303,37.4401,39075.0
2019-07-16 11:00:00,38.0,38.07,37.93,37.95,33179.0,37.4303,37.4992,37.3613,37.381,33179.0
2019-07-16 11:30:00,37.95,37.99,37.84,37.85,29898.0,37.381,37.4204,37.2727,37.2825,29898.0
2019-07-16 12:00:00,37.86,38.07,37.86,38.05,45883.0,37.2924,37.4992,37.2924,37.4795,45883.0
2019-07-16 12:30:00,38.05,38.1,37.98,38.0,29399.0,37.4795,37.5288,37.4106,37.4303,29399.0
2019-07-16 13:00:00,38.02,38.06,37.99,38.04,24799.0,37.45,37.4894,37.4204,37.4697,24799.0
2019-07-16 13:30:00,38.03,38.07,37.94,37.96,40984.0,37.4598,37.4992,37.3712,37.3909,40984.0
2019-07-16 14:00:00,37.96,38.0,37.94,37.98,29899.0,37.3909,37.4303,37.3712,37.4106,29899.0
2019-07-16 14:30:00,37.99,38.02,37.95,37.98,39453.0,37.4204,37.45,37.381,37.4106,39453.0
2019-07-16 15:00:00,37.97,38.01,37.95,37.95,59805.0,37.4007,37.4401,37.381,37.381,59805.0
2019-07-16 15:30:00,37.95,38.11,37.94,38.08,259126.0,37.381,37.5386,37.3712,37.5091,259126.0
2019-07-17 09:30:00,38.02,38.09,37.92,38.01,38062.0,37.45,37.5189,37.3515,37.4401,38062.0
2019-07-17 10:00:00,38.02,38.15,38.02,38.05,30988.0,37.45,37.578,37.45,37.4795,30988.0
2019-07-17 10:30:00,38.04,38.04,37.79,37.92,29029.0,37.4697,37.4697,37.2234,37.3515,29029.0
2019-07-17 11:00:00,37.92,38.07,37.92,38.04,46429.0,37.3515,37.4992,37.3515,37.4697,46429.0
2019-07-17 11:30:00,38.04,38.19,38.03,38.13,30161.0,37.4697,37.6174,37.4598,37.5583,30161.0
2019-07-17 12:00:00,38.14,38.14,37.98,37.98,21291.0,37.5682,37.5682,37.4106,37.4106,21291.0
2019-07-17 12:30:00,37.98,38.02,37.95,37.95,30102.0,37.4106,37.45,37.381,37.381,30102.0
2019-07-17 13:00:00,37.95,38.03,37.94,37.99,74462.0,37.381,37.4598,37.3712,37.4204,74462.0
2019-07-17 13:30:00,37.98,38.04,37.97,38.02,30910.0,37.4106,37.4697,37.4007,37.45,30910.0
2019-07-17 14:00:00,38.02,38.02,37.92,37.94,28397.0,37.45,37.45,37.3515,37.3712,28397.0
2019-07-17 14:30:00,37.95,37.95,37.87,37.89,44086.0,37.381,37.381,37.3022,37.3219,44086.0
2019-07-17 15:00:00,37.89,37.94,37.84,37.86,65467.0,37.3219,37.3712,37.2727,37.2924,65467.0
2019-07-17 15:30:00,37.86,37.96,37.85,37.92,349790.0,37.2924,37.3909,37.2825,37.3515,349790.0
2019-07-18 09:30:00,37.91,38.11,37.85,37.95,51451.0,37.3416,37.5386,37.2825,37.381,51451.0
2019-07-18 10:00:00,37.95,38.08,37.9,38.04,19167.0,37.381,37.5091,37.3318,37.4697,19167.0
2019-07-18 10:30:00,38.04,38.14,37.98,38.08,19015.0,37.4697,37.5682,37.4106,37.5091,19015.0
2019-07-18 11:00:00,38.08,38.08,37.81,37.81,52873.0,37.5091,37.5091,37.2431,37.2431,52873.0
2019-07-18 11:30:00,37.82,37.86,37.72,37.82,18599.0,37.253,37.2924,37.1545,37.253,18599.0
2019-07-18 12:00:00,37.82,38.1,37.79,38.03,26154.0,37.253,37.5288,37.2234,37.4598,26154.0
2019-07-18 12:30:00,38.03,38.13,38.0,38.01,49369.0,37.4598,37.5583,37.4303,37.4401,49369.0
2019-07-18 13:00:00,38.0,38.02,37.93,37.93,25486.0,37.4303,37.45,37.3613,37.3613,25486.0
2019-07-18 13:30:00,37.93,37.97,37.91,37.93,19990.0,37.3613,37.4007,37.3416,37.3613,19990.0
2019-07-18 14:00:00,37.93,38.0,37.92,38.0,26623.0,37.3613,37.4303,37.3515,37.4303,26623.0
2019-07-18 14:30:00,38.0,38.01,37.88,37.94,51482.0,37.4303,37.4401,37.3121,37.3712,51482.0
2019-07-18 15:00:00,37.94,38.01,37.86,37.91,61762.0,37.3712,37.4401,37.2924,37.3416,61762.0
2019-07-18 15:30:00,37.91,37.97,37.85,37.95,181541.0,37.3416,37.4007,37.2825,37.381,181541.0
2019-07-19 09:30:00,38.1,38.25,38.09,38.12,38460.0,37.5288,37.6765,37.5189,37.5485,38460.0
2019-07-19 10:00:00,38.15,38.18,38.06,38.09,12781.0,37.578,37.6076,37.4894,37.5189,12781.0
2019-07-19 10:30:00,38.14,38.23,38.11,38.16,17226.0,37.5682,37.6568,37.5386,37.5879,17226.0
2019-07-19 11:00:00,38.17,38.24,38.14,38.17,9527.0,37.5977,37.6667,37.5682,37.5977,9527.0
2019-07-19 11:30:00,38.16,38.19,38.07,38.13,11218.0,37.5879,37.6174,37.4992,37.5583,11218.0
2019-07-19 12:00:00,38.13,38.27,38.13,38.23,8508.0,37.5583,37.6962,37.5583,37.6568,8508.0
2019-07-19 12:30:00,38.23,38.27,38.2,38.26,12154.0,37.6568,37.6962,37.6273,37.6864,12154.0
2019-07-19 13:00:00,38.26,38.26,38.17,38.18,6563.0,37.6864,37.6864,37.5977,37.6076,6563.0
2019-07-19 13:30:00,38.17,38.2,38.11,38.14,16855.0,37.5977,37.6273,37.5386,37.5682,16855.0
2019-07-19 14:00:00,38.16,38.19,38.0,38.02,13189.0,37.5879,37.6174,37.4303,37.45,13189.0
2019-07-19 14:30:00,38.04,38.05,37.98,38.03,14239.0,37.4697,37.4795,37.4106,37.4598,14239.0
2019-07-19 15:00:00,38.01,38.01,37.88,37.93,21017.0,37.4401,37.4401,37.3121,37.3613,21017.0
2019-07-19 15:30:00,37.93,38.0,37.82,37.84,133447.0,37.3613,37.4303,37.253,37.2727,133447.0
2019-07-22 09:30:00,37.9,38.04,37.8,37.98,22967.0,37.3318,37.4697,37.2333,37.4106,22967.0
2019-07-22 10:00:00,37.98,38.04,37.94,38.02,11403.0,37.4106,37.4697,37.3712,37.45,11403.0
2019-07-22 10:30:00,38.02,38.02,37.7,37.79,12481.0,37.45,37.45,37.1348,37.2234,12481.0
2019-07-22 11:00:00,37.77,37.78,37.63,37.72,19020.0,37.2037,37.2136,37.0658,37.1545,19020.0
2019-07-22 11:30:00,37.71,37.83,37.69,37.77,12929.0,37.1446,37.2628,37.1249,37.2037,12929.0
2019-07-22 12:00:00,37.77,37.78,37.7,37.77,9184.0,37.2037,37.2136,37.1348,37.2037,9184.0
2019-07-22 12:30:00,37.78,37.78,37.64,37.65,19694.0,37.2136,37.2136,37.0757,37.0855,19694.0
2019-07-22 13:00:00,37.65,37.65,37.58,37.58,45283.0,37.0855,37.0855,37.0166,37.0166,45283.0
2019-07-22 13:30:00,37.58,37.6,37.45,37.46,13193.0,37.0166,37.0363,36.8885,36.8984,13193.0
2019-07-22 14:00:00,37.46,37.51,37.34,37.36,30659.0,36.8984,36.9476,36.7802,36.7999,30659.0
2019-07-22 14:30:00,37.35,37.4,37.3,37.31,34047.0,36.79,36.8393,36.7408,36.7506,34047.0
2019-07-22 15:00:00,37.31,37.43,37.31,37.38,35311.0,36.7506,36.8688,36.7506,36.8196,35311.0
2019-07-22 15:30:00,37.37,37.4,37.28,37.38,117152.0,36.8097,36.8393,36.7211,36.8196,117152.0
2019-07-23 09:30:00,37.55,37.73,37.52,37.67,29326.0,36.987,37.1643,36.9575,37.1052,29326.0
2019-07-23 10:00:00,37.67,37.67,37.44,37.49,13726.0,37.1052,37.1052,36.8787,36.9279,13726.0
2019-07-23 10:30:00,37.5,37.59,37.35,37.38,26956.0,36.9378,37.0264,36.79,36.8196,26956.0
2019-07-23 11:00:00,37.37,37.48,37.29,37.45,26566.0,36.8097,36.9181,36.7309,36.8885,26566.0
2019-07-23 11:30:00,37.44,37.5,37.38,37.49,18546.0,36.8787,36.9378,36.8196,36.9279,18546.0
2019-07-23 12:00:00,37.5,37.6,37.5,37.55,19276.0,36.9378,37.0363,36.9378,36.987,19276.0
2019-07-23 12:30:00,37.54,37.63,37.54,37.63,13346.0,36.9772,37.0658,36.9772,37.0658,13346.0
2019-07-23 13:00:00,37.62,37.63,37.54,37.59,13428.0,37.056,37.0658,36.9772,37.0264,13428.0
2019-07-23 13:30:00,37.59,37.69,37.56,37.66,24908.0,37.0264,37.1249,36.9969,37.0954,24908.0
2019-07-23 14:00:00,37.66,37.66,37.57,37.61,43048.0,37.0954,37.0954,37.0067,37.0461,43048.0
2019-07-23 14:30:00,37.62,37.69,37.62,37.67,14519.0,37.056,37.1249,37.056,37.1052,14519.0
2019-07-23 15:00:00,37.67,37.71,37.65,37.68,32952.0,37.1052,37.1446,37.0855,37.1151,32952.0
2019-07-23 15:30:00,37.69,37.77,37.67,37.71,209066.0,37.1249,37.2037,37.1052,37.1446,209066.0
2019-07-24 09:30:00,37.59,38.35,37.55,38.21,57277.0,37.0264,37.775,36.987,37.6371,57277.0
2019-07-24 10:00:00,38.21,38.34,38.16,38.3,26547.0,37.6371,37.7652,37.5879,37.7258,26547.0
2019-07-24 10:30:00,38.3,38.33,38.07,38.19,31547.0,37.7258,37.7553,37.4992,37.6174,31547.0
2019-07-24 11:00:00,38.19,38.21,38.11,38.17,27526.0,37.6174,37.6371,37.5386,37.5977,27526.0
2019-07-24 11:30:00,38.16,38.21,38.12,38.12,16994.0,37.5879,37.6371,37.5485,37.5485,16994.0
2019-07-24 12:00:00,38.12,38.21,38.08,38.21,20735.0,37.5485,37.6371,37.5091,37.6371,20735.0
2019-07-24 12:30:00,38.22,38.25,38.17,38.19,35178.0,37.647,37.6765,37.5977,37.6174,35178.0
2019-07-24 13:00:00,38.19,38.21,38.13,38.19,14953.0,37.6174,37.6371,37.5583,37.6174,14953.0
2019-07-24 13:30:00,38.19,38.26,38.16,38.2,34676.0,37.6174,37.6864,37.5879,37.6273,34676.0
2019-07-24 14:00:00,38.2,38.24,38.16,38.18,26024.0,37.6273,37.6667,37.5879,37.6076,26024.0
2019-07-24 14:30:00,38.18,38.24,38.12,38.21,32091.0,37.6076,37.6667,37.5485,37.6371,32091.0
2019-07-24 15:00:00,38.22,38.23,38.17,38.2,47300.0,37.647,37.6568,37.5977,37.6273,47300.0
2019-07-24 15:30:00,38.2,38.33,38.19,38.3,195073.0,37.6273,37.7553,37.6174,37.7258,195073.0
2019-07-25 09:30:00,38.4,38.5,37.83,37.95,62903.0,37.8243,37.9228,37.2628,37.381,62903.0
2019-07-25 10:00:00,37.94,38.2,37.94,38.1,68465.0,37.3712,37.6273,37.3712,37.5288,68465.0
2019-07-25 10:30:00,38.09,38.14,38.04,38.05,27901.0,37.5189,37.5682,37.4697,37.4795,27901.0
2019-07-25 11:00:00,38.05,38.07,37.96,37.96,41574.0,37.4795,37.4992,37.3909,37.3909,41574.0
2019-07-25 11:30:00,37.95,38.0,37.9,37.97,16247.0,37.381,37.4303,37.3318,37.4007,16247.0
2019-07-25 12:00:00,37.96,37.98,37.88,37.98,14948.0,37.3909,37.4106,37.3121,37.4106,14948.0
2019-07-25 12:30:00,37.97,37.98,37.73,37.81,27768.0,37.4007,37.4106,37.1643,37.2431,27768.0
2019-07-25 13:00:00,37.81,37.91,37.76,37.91,20376.0,37.2431,37.3416,37.1939,37.3416,20376.0
2019-07-25 13:30:00,37.91,37.93,37.81,37.82,13163.0,37.3416,37.3613,37.2431,37.253,13163.0
2019-07-25 14:00:00,37.82,37.9,37.81,37.84,28901.0,37.253,37.3318,37.2431,37.2727,28901.0
2019-07-25 14:30:00,37.83,37.83,37.76,37.79,24007.0,37.2628,37.2628,37.1939,37.2234,24007.0
2019-07-25 15:00:00,37.78,37.81,37.68,37.71,61006.0,37.2136,37.2431,37.1151,37.1446,61006.0
2019-07-25 15:30:00,37.7,37.77,37.54,37.65,146938.0,37.1348,37.2037,36.9772,37.0855,146938.0
2019-07-26 09:30:00,37.64,37.97,37.37,37.59,30386.0,37.0757,37.4007,36.8097,37.0264,30386.0
2019-07-26 10:00:00,37.63,37.73,37.54,37.62,21589.0,37.0658,37.1643,36.9772,37.056,21589.0
2019-07-26 10:30:00,37.63,37.94,37.59,37.87,96854.0,37.0658,37.3712,37.0264,37.3022,96854.0
2019-07-26 11:00:00,37.86,37.87,37.69,37.69,24579.0,37.2924,37.3022,37.1249,37.1249,24579.0
2019-07-26 11:30:00,37.7,37.76,37.64,37.75,60612.0,37.1348,37.1939,37.0757,37.184,60612.0
2019-07-26 12:00:00,37.74,37.84,37.73,37.76,11738.0,37.1742,37.2727,37.1643,37.1939,11738.0
2019-07-26 12:30:00,37.77,37.77,37.7,37.75,13809.0,37.2037,37.2037,37.1348,37.184,13809.0
2019-07-26 13:00:00,37.74,37.8,37.72,37.77,15110.0,37.1742,37.2333,37.1545,37.2037,15110.0
2019-07-26 13:30:00,37.77,37.81,37.76,37.79,20517.0,37.2037,37.2431,37.1939,37.2234,20517.0
2019-07-26 14:00:00,37.79,37.86,37.79,37.83,15816.0,37.2234,37.2924,37.2234,37.2628,15816.0
2019-07-26 14:30:00,37.83,37.93,37.83,37.9,26378.0,37.2628,37.3613,37.2628,37.3318,26378.0
2019-07-26 15:00:00,37.91,37.97,37.87,37.95,53090.0,37.3416,37.4007,37.3022,37.381,53090.0
2019-07-26 15:30:00,37.96,37.96,37.78,37.8,210651.0,37.3909,37.3909,37.2136,37.2333,210651.0
2019-07-29 09:30:00,37.82,37.85,37.67,37.75,23659.0,37.253,37.2825,37.1052,37.184,23659.0
2019-07-29 10:00:00,37.76,37.77,37.68,37.7,20763.0,37.1939,37.2037,37.1151,37.1348,20763.0
2019-07-29 10:30:00,37.71,37.8,37.65,37.77,15139.0,37.1446,37.2333,37.0855,37.2037,15139.0
2019-07-29 11:00:00,37.77,37.91,37.72,37.87,50887.0,37.2037,37.3416,37.1545,37.3022,50887.0
2019-07-29 11:30:00,37.88,37.88,37.74,37.76,46994.0,37.3121,37.3121,37.1742,37.1939,46994.0
2019-07-29 12:00:00,37.76,37.76,37.62,37.71,28815.0,37.1939,37.1939,37.056,37.1446,28815.0
2019-07-29 12:30:00,37.71,37.75,37.7,37.75,19254.0,37.1446,37.184,37.1348,37.184,19254.0
2019-07-29 13:00:00,37.76,37.79,37.73,37.77,19008.0,37.1939,37.2234,37.1643,37.2037,19008.0
2019-07-29 13:30:00,37.79,37.88,37.78,37.87,28481.0,37.2234,37.3121,37.2136,37.3022,28481.0
2019-07-29 14:00:00,37.87,37.96,37.79,37.95,43110.0,37.3022,37.3909,37.2234,37.381,43110.0
2019-07-29 14:30:00,37.95,37.95,37.84,37.84,23625.0,37.381,37.381,37.2727,37.2727,23625.0
2019-07-29 15:00:00,37.84,37.89,37.79,37.84,36143.0,37.2727,37.3219,37.2234,37.2727,36143.0
2019-07-29 15:30:00,37.84,37.98,37.82,37.91,113510.0,37.2727,37.4106,37.253,37.3416,113510.0
2019-07-30 09:30:00,37.63,37.65,37.27,37.32,107587.0,37.0658,37.0855,36.7112,36.7605,107587.0
2019-07-30 10:00:00,37.35,37.61,37.33,37.55,52301.0,36.79,37.0461,36.7703,36.987,52301.0
2019-07-30 10:30:00,37.55,37.62,37.51,37.6,48848.0,36.987,37.056,36.9476,37.0363,48848.0
2019-07-30 11:00:00,37.61,37.78,37.56,37.73,73776.0,37.0461,37.2136,36.9969,37.1643,73776.0
2019-07-30 11:30:00,37.73,37.86,37.7,37.7,137221.0,37.1643,37.2924,37.1348,37.1348,137221.0
2019-07-30 12:00:00,37.71,37.91,37.67,37.91,98458.0,37.1446,37.3416,37.1052,37.3416,98458.0
2019-07-30 12:30:00,37.9,37.94,37.86,37.9,35652.0,37.3318,37.3712,37.2924,37.3318,35652.0
2019-07-30 13:00:00,37.91,37.92,37.78,37.82,62301.0,37.3416,37.3515,37.2136,37.253,62301.0
2019-07-30 13:30:00,37.81,37.91,37.81,37.9,51348.0,37.2431,37.3416,37.2431,37.3318,51348.0
2019-07-30 14:00:00,37.89,38.0,37.85,37.95,56467.0,37.3219,37.4303,37.2825,37.381,56467.0
2019-07-30 14:30:00,37.96,38.03,37.93,38.01,65554.0,37.3909,37.4598,37.3613,37.4401,65554.0
2019-07-30 15:00:00,38.02,38.03,37.95,37.98,95642.0,37.45,37.4598,37.381,37.4106,95642.0
2019-07-30 15:30:00,37.99,38.12,37.96,38.02,338837.0,37.4204,37.5485,37.3909,37.45,338837.0
2019-07-31 09:30:00,38.0,38.25,37.95,37.95,69956.0,37.4303,37.6765,37.381,37.381,69956.0
2019-07-31 10:00:00,37.95,38.08,37.88,37.92,34596.0,37.381,37.5091,37.3121,37.3515,34596.0
2019-07-31 10:30:00,37.93,37.98,37.86,37.88,36886.0,37.3613,37.4106,37.2924,37.3121,36886.0
2019-07-31 11:00:00,37.89,38.1,37.87,38.08,158926.0,37.3219,37.5288,37.3022,37.5091,158926.0
2019-07-31 11:30:00,38.09,38.12,38.04,38.06,60627.0,37.5189,37.5485,37.4697,37.4894,60627.0
2019-07-31 12:00:00,38.06,38.06,37.91,37.93,28271.0,37.4894,37.4894,37.3416,37.3613,28271.0
2019-07-31 12:30:00,37.93,38.06,37.92,38.06,53206.0,37.3613,37.4894,37.3515,37.4894,53206.0
2019-07-31 13:00:00,38.06,38.17,38.03,38.12,46986.0,37.4894,37.5977,37.4598,37.5485,46986.0
2019-07-31 13:30:00,38.12,38.14,38.0,38.03,39619.0,37.5485,37.5682,37.4303,37.4598,39619.0
2019-07-31 14:00:00,38.02,38.06,37.92,37.99,41620.0,37.45,37.4894,37.3515,37.4204,41620.0
2019-07-31 14:30:00,37.98,38.06,37.33,37.56,45255.0,37.4106,37.4894,36.7703,36.9969,45255.0
2019-07-31 15:00:00,37.55,37.81,37.52,37.74,48139.0,36.987,37.2431,36.9575,37.1742,48139.0
2019-07-31 15:30:00,37.73,37.75,37.41,37.42,251666.0,37.1643,37.184,36.8491,36.859,251666.0
2019-08-01 09:30:00,36.0,36.66,34.44,34.99,369351.0,35.4603,36.1104,33.9236,34.4654,369351.0
2019-08-01 10:00:00,34.98,35.56,34.87,35.4,261555.0,34.4556,35.0269,34.3472,34.8693,261555.0
2019-08-01 10:30:00,35.42,35.74,35.05,35.66,267098.0,34.889,35.2042,34.5245,35.1254,267098.0
2019-08-01 11:00:00,35.66,35.84,35.4,35.84,236681.0,35.1254,35.3027,34.8693,35.3027,236681.0
2019-08-01 11:30:00,35.83,35.89,35.45,35.62,177659.0,35.2928,35.3519,34.9185,35.086,177659.0
2019-08-01 12:00:00,35.62,35.65,35.46,35.55,109605.0,35.086,35.1155,34.9284,35.017,109605.0
2019-08-01 12:30:00,35.54,35.71,35.53,35.68,105840.0,35.0072,35.1746,34.9973,35.1451,105840.0
2019-08-01 13:00:00,35.69,35.75,35.31,35.35,131184.0,35.1549,35.214,34.7806,34.82,131184.0
2019-08-01 13:30:00,35.34,35.48,34.89,35.21,253875.0,34.8102,34.9481,34.3669,34.6821,253875.0
2019-08-01 14:00:00,35.21,35.44,35.1,35.32,188506.0,34.6821,34.9087,34.5738,34.7905,188506.0
2019-08-01 14:30:00,35.33,35.4,35.2,35.34,176488.0,34.8003,34.8693,34.6723,34.8102,176488.0
2019-08-01 15:00:00,35.32,35.57,35.22,35.53,237861.0,34.7905,35.0367,34.692,34.9973,237861.0
2019-08-01 15:30:00,35.54,35.65,35.42,35.51,600417.0,35.0072,35.1155,34.889,34.9776,600417.0
2019-08-02 09:30:00,35.18,35.33,33.46,33.85,544727.0,34.6526,34.8003,32.9583,33.3425,544727.0
2019-08-02 10:00:00,33.9,34.17,33.85,34.01,496070.0,33.3917,33.6577,33.3425,33.5001,496070.0
2019-08-02 10:30:00,34.0,34.03,33.82,33.92,254509.0,33.4902,33.5198,33.3129,33.4114,254509.0
2019-08-02 11:00:00,33.89,34.05,33.87,33.92,147727.0,33.3819,33.5395,33.3622,33.4114,147727.0
2019-08-02 11:30:00,33.92,33.93,33.59,33.79,115609.0,33.4114,33.4213,33.0864,33.2834,115609.0
2019-08-02 12:00:00,33.8,33.82,33.7,33.71,75349.0,33.2932,33.3129,33.1947,33.2046,75349.0
2019-08-02 12:30:00,33.7,33.73,33.56,33.56,99275.0,33.1947,33.2243,33.0568,33.0568,99275.0
2019-08-02 13:00:00,33.55,33.81,33.23,33.79,211976.0,33.047,33.3031,32.7318,33.2834,211976.0
2019-08-02 13:30:00,33.81,33.94,33.64,33.79,151822.0,33.3031,33.4311,33.1356,33.2834,151822.0
2019-08-02 14:00:00,33.78,34.12,33.73,34.11,137543.0,33.2735,33.6084,33.2243,33.5986,137543.0
2019-08-02 14:30:00,34.12,34.16,33.98,34.06,142412.0,33.6084,33.6478,33.4705,33.5493,142412.0
2019-08-02 15:00:00,34.07,34.08,33.82,34.0,193434.0,33.5592,33.569,33.3129,33.4902,193434.0
2019-08-02 15:30:00,34.0,34.05,33.49,33.51,590820.0,33.4902,33.5395,32.9879,33.0076,590820.0
2019-08-05 09:30:00,32.88,33.09,32.56,32.77,186055.0,32.387,32.5939,32.0718,32.2787,186055.0
2019-08-05 10:00:00,32.77,32.9,32.56,32.82,122293.0,32.2787,32.4067,32.0718,32.3279,122293.0
2019-08-05 10:30:00,32.83,32.83,32.68,32.73,117108.0,32.3378,32.3378,32.19,32.2393,117108.0
2019-08-05 11:00:00,32.73,33.03,32.62,32.95,101973.0,32.2393,32.5348,32.1309,32.456,101973.0
2019-08-05 11:30:00,32.96,32.97,32.74,32.77,63025.0,32.4658,32.4757,32.2491,32.2787,63025.0
2019-08-05 12:00:00,32.76,32.9,32.71,32.73,76346.0,32.2688,32.4067,32.2196,32.2393,76346.0
2019-08-05 12:30:00,32.74,32.83,32.65,32.68,157946.0,32.2491,32.3378,32.1605,32.19,157946.0
2019-08-05 13:00:00,32.67,32.83,32.66,32.78,75492.0,32.1802,32.3378,32.1703,32.2885,75492.0
2019-08-05 13:30:00,32.78,32.83,32.66,32.67,79177.0,32.2885,32.3378,32.1703,32.1802,79177.0
2019-08-05 14:00:00,32.68,32.74,32.59,32.6,70338.0,32.19,32.2491,32.1014,32.1112,70338.0
2019-08-05 14:30:00,32.59,32.67,32.5,32.53,72549.0,32.1014,32.1802,32.0127,32.0423,72549.0
2019-08-05 15:00:00,32.54,32.69,32.41,32.59,128361.0,32.0521,32.1999,31.9241,32.1014,128361.0
2019-08-05 15:30:00,32.58,32.72,32.5,32.66,372858.0,32.0915,32.2294,32.0127,32.1703,372858.0
2019-08-06 09:30:00,32.86,33.46,32.69,32.82,147878.0,32.3673,32.9583,32.1999,32.3279,147878.0
2019-08-06 10:00:00,32.78,32.81,32.44,32.48,49345.0,32.2885,32.3181,31.9536,31.993,49345.0
2019-08-06 10:30:00,32.48,32.6,32.38,32.41,65733.0,31.993,32.1112,31.8945,31.9241,65733.0
2019-08-06 11:00:00,32.41,32.48,32.31,32.48,66159.0,31.9241,31.993,31.8256,31.993,66159.0
2019-08-06 11:30:00,32.48,32.73,32.44,32.71,121356.0,31.993,32.2393,31.9536,32.2196,121356.0
2019-08-06 12:00:00,32.71,32.73,32.56,32.61,52774.0,32.2196,32.2393,32.0718,32.1211,52774.0
2019-08-06 12:30:00,32.61,32.77,32.59,32.7,41079.0,32.1211,32.2787,32.1014,32.2097,41079.0
2019-08-06 13:00:00,32.71,32.81,32.71,32.8,41923.0,32.2196,32.3181,32.2196,32.3082,41923.0
2019-08-06 13:30:00,32.82,32.93,32.78,32.93,58026.0,32.3279,32.4363,32.2885,32.4363,58026.0
2019-08-06 14:00:00,32.93,33.15,32.84,33.13,85748.0,32.4363,32.653,32.3476,32.6333,85748.0
2019-08-06 14:30:00,33.11,33.21,33.05,33.06,135577.0,32.6136,32.7121,32.5545,32.5643,135577.0
2019-08-06 15:00:00,33.06,33.13,32.97,33.0,84788.0,32.5643,32.6333,32.4757,32.5052,84788.0
2019-08-06 15:30:00,33.0,33.11,32.97,33.09,214990.0,32.5052,32.6136,32.4757,32.5939,214990.0
2019-08-07 09:30:00,32.58,32.58,32.14,32.24,73042.0,32.0915,32.0915,31.6581,31.7566,73042.0
2019-08-07 10:00:00,32.24,32.46,32.14,32.24,76982.0,31.7566,31.9733,31.6581,31.7566,76982.0
2019-08-07 10:30:00,32.21,32.37,32.16,32.34,93387.0,31.7271,31.8847,31.6778,31.8551,93387.0
2019-08-07 11:00:00,32.33,32.49,32.27,32.34,100363.0,31.8453,32.0029,31.7862,31.8551,100363.0
2019-08-07 11:30:00,32.31,32.35,32.2,32.23,39483.0,31.8256,31.865,31.7172,31.7468,39483.0
2019-08-07 12:00:00,32.24,32.27,32.15,32.22,36804.0,31.7566,31.7862,31.668,31.7369,36804.0
2019-08-07 12:30:00,32.24,32.41,32.24,32.41,53241.0,31.7566,31.9241,31.7566,31.9241,53241.0
2019-08-07 13:00:00,32.41,32.48,32.37,32.45,34259.0,31.9241,31.993,31.8847,31.9635,34259.0
2019-08-07 13:30:00,32.46,32.67,32.46,32.6,49748.0,31.9733,32.1802,31.9733,32.1112,49748.0
2019-08-07 14:00:00,32.62,32.69,32.57,32.67,35961.0,32.1309,32.1999,32.0817,32.1802,35961.0
2019-08-07 14:30:00,32.66,32.82,32.64,32.77,60817.0,32.1703,32.3279,32.1506,32.2787,60817.0
2019-08-07 15:00:00,32.77,32.88,32.69,32.86,45019.0,32.2787,32.387,32.1999,32.3673,45019.0
2019-08-07 15:30:00,32.85,32.97,32.82,32.87,210648.0,32.3575,32.4757,32.3279,32.3772,210648.0
2019-08-08 09:30:00,33.02,33.32,33.01,33.26,37784.0,32.5249,32.8204,32.5151,32.7613,37784.0
2019-08-08 10:00:00,33.23,33.32,32.93,32.93,39535.0,32.7318,32.8204,32.4363,32.4363,39535.0
2019-08-08 10:30:00,32.94,33.18,32.92,33.17,84025.0,32.4461,32.6825,32.4264,32.6727,84025.0
2019-08-08 11:00:00,33.16,33.26,33.11,33.22,49184.0,32.6628,32.7613,32.6136,32.7219,49184.0
2019-08-08 11:30:00,33.21,33.38,33.18,33.38,69591.0,32.7121,32.8795,32.6825,32.8795,69591.0
2019-08-08 12:00:00,33.38,33.62,33.32,33.57,127488.0,32.8795,33.1159,32.8204,33.0667,127488.0
2019-08-08 12:30:00,33.57,33.6,33.46,33.5,55227.0,33.0667,33.0962,32.9583,32.9977,55227.0
2019-08-08 13:00:00,33.5,33.53,33.38,33.38,36337.0,32.9977,33.0273,32.8795,32.8795,36337.0
2019-08-08 13:30:00,33.38,33.42,33.32,33.37,34199.0,32.8795,32.9189,32.8204,32.8697,34199.0
2019-08-08 14:00:00,33.36,33.41,33.34,33.41,47819.0,32.8598,32.9091,32.8401,32.9091,47819.0
2019-08-08 14:30:00,33.41,33.57,33.37,33.51,103306.0,32.9091,33.0667,32.8697,33.0076,103306.0
2019-08-08 15:00:00,33.51,33.57,33.45,33.54,110758.0,33.0076,33.0667,32.9485,33.0371,110758.0
2019-08-08 15:30:00,33.54,33.73,33.5,33.66,424563.0,33.0371,33.2243,32.9977,33.1553,424563.0
2019-08-09 09:30:00,33.76,34.75,33.57,34.1,277283.0,33.2538,34.229,33.0667,33.5887,277283.0
2019-08-09 10:00:00,34.11,34.37,33.96,34.03,92555.0,33.5986,33.8547,33.4508,33.5198,92555.0
2019-08-09 10:30:00,34.0,34.17,33.93,34.15,190131.0,33.4902,33.6577,33.4213,33.638,190131.0
2019-08-09 11:00:00,34.15,34.16,34.01,34.02,84419.0,33.638,33.6478,33.5001,33.5099,84419.0
2019-08-09 11:30:00,34.02,34.14,34.02,34.12,56577.0,33.5099,33.6281,33.5099,33.6084,56577.0
2019-08-09 12:00:00,34.12,34.23,34.12,34.2,93523.0,33.6084,33.7168,33.6084,33.6872,93523.0
2019-08-09 12:30:00,34.21,34.45,34.18,34.34,69137.0,33.6971,33.9335,33.6675,33.8251,69137.0
2019-08-09 13:00:00,34.33,34.54,34.28,34.51,86226.0,33.8153,34.0221,33.766,33.9926,86226.0
2019-08-09 13:30:00,34.51,34.57,34.41,34.42,58069.0,33.9926,34.0517,33.8941,33.9039,58069.0
2019-08-09 14:00:00,34.4,34.42,34.27,34.28,52640.0,33.8842,33.9039,33.7562,33.766,52640.0
2019-08-09 14:30:00,34.28,34.35,34.23,34.27,55067.0,33.766,33.835,33.7168,33.7562,55067.0
2019-08-09 15:00:00,34.27,34.4,34.26,34.38,130393.0,33.7562,33.8842,33.7463,33.8645,130393.0
2019-08-09 15:30:00,34.39,34.59,34.29,34.32,390311.0,33.8744,34.0714,33.7759,33.8054,390311.0
2019-08-12 09:30:00,34.04,34.08,33.59,33.73,66187.0,33.5296,33.569,33.0864,33.2243,66187.0
2019-08-12 10:00:00,33.73,34.0,33.65,33.92,119352.0,33.2243,33.4902,33.1455,33.4114,119352.0
2019-08-12 10:30:00,33.92,33.94,33.68,33.69,64535.0,33.4114,33.4311,33.175,33.1849,64535.0
2019-08-12 11:00:00,33.68,33.69,33.4,33.52,111240.0,33.175,33.1849,32.8992,33.0174,111240.0
2019-08-12 11:30:00,33.51,33.51,33.31,33.4,126245.0,33.0076,33.0076,32.8106,32.8992,126245.0
2019-08-12 12:00:00,33.41,33.51,33.32,33.51,52856.0,32.9091,33.0076,32.8204,33.0076,52856.0
2019-08-12 12:30:00,33.51,33.51,33.28,33.3,56474.0,33.0076,33.0076,32.781,32.8007,56474.0
2019-08-12 13:00:00,33.3,33.37,33.25,33.31,184040.0,32.8007,32.8697,32.7515,32.8106,184040.0
2019-08-12 13:30:00,33.3,33.41,33.27,33.39,55314.0,32.8007,32.9091,32.7712,32.8894,55314.0
2019-08-12 14:00:00,33.39,33.48,33.36,33.38,63998.0,32.8894,32.978,32.8598,32.8795,63998.0
2019-08-12 14:30:00,33.38,33.39,33.25,33.33,162130.0,32.8795,32.8894,32.7515,32.8303,162130.0
2019-08-12 15:00:00,33.32,33.41,33.25,33.27,70677.0,32.8204,32.9091,32.7515,32.7712,70677.0
2019-08-12 15:30:00,33.28,33.31,33.18,33.28,157169.0,32.781,32.8106,32.6825,32.781,157169.0
2019-08-13 09:30:00,33.18,33.84,33.03,33.81,92165.0,32.6825,33.3326,32.5348,33.3031,92165.0
2019-08-13 10:00:00,33.8,34.39,33.74,34.24,79684.0,33.2932,33.8744,33.2341,33.7266,79684.0
2019-08-13 10:30:00,34.23,34.28,33.95,34.1,127282.0,33.7168,33.766,33.441,33.5887,127282.0
2019-08-13 11:00:00,34.09,34.19,33.86,33.87,125664.0,33.5789,33.6774,33.3523,33.3622,125664.0
2019-08-13 11:30:00,33.87,33.92,33.76,33.91,43922.0,33.3622,33.4114,33.2538,33.4016,43922.0
2019-08-13 12:00:00,33.91,33.92,33.6,33.61,84942.0,33.4016,33.4114,33.0962,33.1061,84942.0
2019-08-13 12:30:00,33.62,33.67,33.56,33.59,40021.0,33.1159,33.1652,33.0568,33.0864,40021.0
2019-08-13 13:00:00,33.61,33.66,33.48,33.54,58175.0,33.1061,33.1553,32.978,33.0371,58175.0
2019-08-13 13:30:00,33.54,33.56,33.47,33.52,44096.0,33.0371,33.0568,32.9682,33.0174,44096.0
2019-08-13 14:00:00,33.54,33.58,33.47,33.54,46511.0,33.0371,33.0765,32.9682,33.0371,46511.0
2019-08-13 14:30:00,33.54,33.78,33.54,33.7,94943.0,33.0371,33.2735,33.0371,33.1947,94943.0
2019-08-13 15:00:00,33.7,33.76,33.68,33.72,145634.0,33.1947,33.2538,33.175,33.2144,145634.0
2019-08-13 15:30:00,33.72,33.74,33.64,33.65,253577.0,33.2144,33.2341,33.1356,33.1455,253577.0
2019-08-14 09:30:00,33.0,33.12,32.77,32.95,29874.0,32.5052,32.6234,32.2787,32.456,29874.0
2019-08-14 10:00:00,32.91,32.91,32.73,32.81,27671.0,32.4166,32.4166,32.2393,32.3181,27671.0
2019-08-14 10:30:00,32.81,32.81,32.57,32.59,31777.0,32.3181,32.3181,32.0817,32.1014,31777.0
2019-08-14 11:00:00,32.59,32.62,32.48,32.58,33628.0,32.1014,32.1309,31.993,32.0915,33628.0
2019-08-14 11:30:00,32.57,32.59,32.46,32.51,35959.0,32.0817,32.1014,31.9733,32.0226,35959.0
2019-08-14 12:00:00,32.5,32.5,32.33,32.37,35428.0,32.0127,32.0127,31.8453,31.8847,35428.0
2019-08-14 12:30:00,32.38,32.43,32.18,32.19,41480.0,31.8945,31.9438,31.6975,31.7074,41480.0
2019-08-14 13:00:00,32.18,32.41,32.15,32.37,30304.0,31.6975,31.9241,31.668,31.8847,30304.0
2019-08-14 13:30:00,32.35,32.53,32.35,32.5,55356.0,31.865,32.0423,31.865,32.0127,55356.0
2019-08-14 14:00:00,32.51,32.58,32.46,32.52,92745.0,32.0226,32.0915,31.9733,32.0324,92745.0
2019-08-14 14:30:00,32.52,32.55,32.46,32.55,51424.0,32.0324,32.062,31.9733,32.062,51424.0
2019-08-14 15:00:00,32.55,32.68,32.42,32.53,87058.0,32.062,32.19,31.9339,32.0423,87058.0
2019-08-14 15:30:00,32.52,32.53,32.37,32.37,164536.0,32.0324,32.0423,31.8847,31.8847,164536.0
2019-08-15 09:30:00,32.58,32.58,32.31,32.5,32006.0,32.0915,32.0915,31.8256,32.0127,32006.0
2019-08-15 10:00:00,32.5,32.56,32.4,32.4,22646.0,32.0127,32.0718,31.9142,31.9142,22646.0
2019-08-15 10:30:00,32.35,32.51,32.34,32.42,37859.0,31.865,32.0226,31.8551,31.9339,37859.0
2019-08-15 11:00:00,32.38,32.41,32.18,32.38,64637.0,31.8945,31.9241,31.6975,31.8945,64637.0
2019-08-15 11:30:00,32.38,32.4,32.3,32.35,22200.0,31.8945,31.9142,31.8157,31.865,22200.0
2019-08-15 12:00:00,32.34,32.4,32.31,32.31,28082.0,31.8551,31.9142,31.8256,31.8256,28082.0
2019-08-15 12:30:00,32.32,32.39,32.32,32.33,37239.0,31.8354,31.9044,31.8354,31.8453,37239.0
2019-08-15 13:00:00,32.33,32.42,32.32,32.37,32067.0,31.8453,31.9339,31.8354,31.8847,32067.0
2019-08-15 13:30:00,32.38,32.39,32.11,32.16,66093.0,31.8945,31.9044,31.6286,31.6778,66093.0
2019-08-15 14:00:00,32.15,32.37,32.12,32.27,63244.0,31.668,31.8847,31.6384,31.7862,63244.0
2019-08-15 14:30:00,32.26,32.41,32.21,32.4,91675.0,31.7763,31.9241,31.7271,31.9142,91675.0
2019-08-15 15:00:00,32.41,32.55,32.41,32.52,85808.0,31.9241,32.062,31.9241,32.0324,85808.0
2019-08-15 15:30:00,32.52,32.62,32.45,32.47,331708.0,32.0324,32.1309,31.9635,31.9832,331708.0
2019-08-16 09:30:00,32.9,32.9,32.73,32.9,126571.0,32.4067,32.4067,32.2393,32.4067,126571.0
2019-08-16 10:00:00,32.88,32.99,32.76,32.85,49175.0,32.387,32.4954,32.2688,32.3575,49175.0
2019-08-16 10:30:00,32.86,33.0,32.84,33.0,54656.0,32.3673,32.5052,32.3476,32.5052,54656.0
2019-08-16 11:00:00,33.03,33.04,32.87,33.03,28560.0,32.5348,32.5446,32.3772,32.5348,28560.0
2019-08-16 11:30:00,33.04,33.08,32.96,33.07,27330.0,32.5446,32.584,32.4658,32.5742,27330.0
2019-08-16 12:00:00,33.06,33.06,32.96,33.0,21913.0,32.5643,32.5643,32.4658,32.5052,21913.0
2019-08-16 12:30:00,32.99,33.14,32.98,33.12,32545.0,32.4954,32.6431,32.4855,32.6234,32545.0
2019-08-16 13:00:00,33.13,33.3,33.13,33.3,38488.0,32.6333,32.8007,32.6333,32.8007,38488.0
2019-08-16 13:30:00,33.3,33.3,33.12,33.13,58417.0,32.8007,32.8007,32.6234,32.6333,58417.0
2019-08-16 14:00:00,33.14,33.16,33.08,33.12,29111.0,32.6431,32.6628,32.584,32.6234,29111.0
2019-08-16 14:30:00,33.12,33.19,33.09,33.15,45896.0,32.6234,32.6924,32.5939,32.653,45896.0
2019-08-16 15:00:00,33.14,33.19,33.11,33.15,39576.0,32.6431,32.6924,32.6136,32.653,39576.0
2019-08-16 15:30:00,33.15,33.29,33.12,33.18,221037.0,32.653,32.7909,32.6234,32.6825,221037.0
2019-08-19 09:30:00,33.66,33.84,33.55,33.63,46652.0,33.1553,33.3326,33.047,33.1258,46652.0
2019-08-19 10:00:00,33.63,33.67,33.42,33.59,47254.0,33.1258,33.1652,32.9189,33.0864,47254.0
2019-08-19 10:30:00,33.58,33.69,33.5,33.59,29121.0,33.0765,33.1849,32.9977,33.0864,29121.0
2019-08-19 11:00:00,33.59,33.72,33.58,33.72,42168.0,33.0864,33.2144,33.0765,33.2144,42168.0
2019-08-19 11:30:00,33.72,33.9,33.72,33.87,128166.0,33.2144,33.3917,33.2144,33.3622,128166.0
2019-08-19 12:00:00,33.86,33.87,33.69,33.78,56247.0,33.3523,33.3622,33.1849,33.2735,56247.0
2019-08-19 12:30:00,33.79,33.81,33.69,33.73,39675.0,33.2834,33.3031,33.1849,33.2243,39675.0
2019-08-19 13:00:00,33.73,33.81,33.71,33.81,25432.0,33.2243,33.3031,33.2046,33.3031,25432.0
2019-08-19 13:30:00,33.8,33.86,33.69,33.71,26565.0,33.2932,33.3523,33.1849,33.2046,26565.0
2019-08-19 14:00:00,33.71,33.72,33.65,33.7,54871.0,33.2046,33.2144,33.1455,33.1947,54871.0
2019-08-19 14:30:00,33.7,33.77,33.68,33.7,39459.0,33.1947,33.2637,33.175,33.1947,39459.0
2019-08-19 15:00:00,33.71,33.73,33.58,33.61,60534.0,33.2046,33.2243,33.0765,33.1061,60534.0
2019-08-19 15:30:00,33.6,33.65,33.53,33.55,147708.0,33.0962,33.1455,33.0273,33.047,147708.0
2019-08-20 09:30:00,33.41,33.41,33.02,33.16,31605.0,32.9091,32.9091,32.5249,32.6628,31605.0
2019-08-20 10:00:00,33.12,33.2,33.07,33.12,28211.0,32.6234,32.7022,32.5742,32.6234,28211.0
2019-08-20 10:30:00,33.11,33.22,33.04,33.19,24326.0,32.6136,32.7219,32.5446,32.6924,24326.0
2019-08-20 11:00:00,33.2,33.27,33.16,33.23,34805.0,32.7022,32.7712,32.6628,32.7318,34805.0
2019-08-20 11:30:00,33.22,33.23,33.12,33.17,20922.0,32.7219,32.7318,32.6234,32.6727,20922.0
2019-08-20 12:00:00,33.18,33.3,33.16,33.25,20123.0,32.6825,32.8007,32.6628,32.7515,20123.0
2019-08-20 12:30:00,33.25,33.26,33.17,33.25,17607.0,32.7515,32.7613,32.6727,32.7515,17607.0
2019-08-20 13:00:00,33.25,33.27,33.21,33.26,16943.0,32.7515,32.7712,32.7121,32.7613,16943.0
2019-08-20 13:30:00,33.26,33.26,33.18,33.21,30596.0,32.7613,32.7613,32.6825,32.7121,30596.0
2019-08-20 14:00:00,33.21,33.27,33.18,33.23,27014.0,32.7121,32.7712,32.6825,32.7318,27014.0
2019-08-20 14:30:00,33.23,33.31,33.21,33.26,30501.0,32.7318,32.8106,32.7121,32.7613,30501.0
2019-08-20 15:00:00,33.25,33.29,33.18,33.27,53575.0,32.7515,32.7909,32.6825,32.7712,53575.0
2019-08-20 15:30:00,33.26,33.29,33.2,33.27,190058.0,32.7613,32.7909,32.7022,32.7712,190058.0
2019-08-21 09:30:00,33.63,33.78,33.45,33.61,59501.0,33.1258,33.2735,32.9485,33.1061,59501.0
2019-08-21 10:00:00,33.61,33.78,33.57,33.76,51168.0,33.1061,33.2735,33.0667,33.2538,51168.0
2019-08-21 10:30:00,33.75,33.83,33.65,33.72,37520.0,33.244,33.3228,33.1455,33.2144,37520.0
2019-08-21 11:00:00,33.72,33.83,33.71,33.78,52793.0,33.2144,33.3228,33.2046,33.2735,52793.0
2019-08-21 11:30:00,33.78,33.85,33.73,33.74,29480.0,33.2735,33.3425,33.2243,33.2341,29480.0
2019-08-21 12:00:00,33.75,33.76,33.59,33.61,37255.0,33.244,33.2538,33.0864,33.1061,37255.0
2019-08-21 12:30:00,33.6,33.63,33.56,33.6,23936.0,33.0962,33.1258,33.0568,33.0962,23936.0
2019-08-21 13:00:00,33.6,33.69,33.54,33.69,32819.0,33.0962,33.1849,33.0371,33.1849,32819.0
2019-08-21 13:30:00,33.69,33.7,33.5,33.51,61643.0,33.1849,33.1947,32.9977,33.0076,61643.0
2019-08-21 14:00:00,33.51,33.58,33.45,33.51,43891.0,33.0076,33.0765,32.9485,33.0076,43891.0
2019-08-21 14:30:00,33.51,33.52,33.42,33.49,26250.0,33.0076,33.0174,32.9189,32.9879,26250.0
2019-08-21 15:00:00,33.49,33.5,33.36,33.36,79871.0,32.9879,32.9977,32.8598,32.8598,79871.0
2019-08-21 15:30:00,33.37,33.46,33.33,33.45,221347.0,32.8697,32.9583,32.8303,32.9485,221347.0
2019-08-22 09:30:00,33.44,33.77,33.44,33.65,45886.0,32.9386,33.2637,32.9386,33.1455,45886.0
2019-08-22 10:00:00,33.64,33.69,33.46,33.46,25035.0,33.1356,33.1849,32.9583,32.9583,25035.0
2019-08-22 10:30:00,33.45,33.48,33.24,33.24,30124.0,32.9485,32.978,32.7416,32.7416,30124.0
2019-08-22 11:00:00,33.25,33.54,33.25,33.51,45709.0,32.7515,33.0371,32.7515,33.0076,45709.0
2019-08-22 11:30:00,33.51,33.73,33.51,33.69,136830.0,33.0076,33.2243,33.0076,33.1849,136830.0
2019-08-22 12:00:00,33.69,33.78,33.68,33.73,62118.0,33.1849,33.2735,33.175,33.2243,62118.0
2019-08-22 12:30:00,33.73,33.78,33.66,33.67,22451.0,33.2243,33.2735,33.1553,33.1652,22451.0
2019-08-22 13:00:00,33.67,33.75,33.66,33.75,23734.0,33.1652,33.244,33.1553,33.244,23734.0
2019-08-22 13:30:00,33.75,33.82,33.67,33.7,73948.0,33.244,33.3129,33.1652,33.1947,73948.0
2019-08-22 14:00:00,33.7,33.72,33.42,33.43,113542.0,33.1947,33.2144,32.9189,32.9288,113542.0
2019-08-22 14:30:00,33.43,33.52,33.39,33.48,45404.0,32.9288,33.0174,32.8894,32.978,45404.0
2019-08-22 15:00:00,33.48,33.49,33.37,33.42,27202.0,32.978,32.9879,32.8697,32.9189,27202.0
2019-08-22 15:30:00,33.43,33.56,33.4,33.47,119853.0,32.9288,33.0568,32.8992,32.9682,119853.0
2019-08-23 09:30:00,33.39,33.47,32.94,33.47,52629.0,32.8894,32.9682,32.4461,32.9682,52629.0
2019-08-23 10:00:00,33.47,33.73,33.39,33.68,68325.0,32.9682,33.2243,32.8894,33.175,68325.0
2019-08-23 10:30:00,33.66,33.98,33.66,33.95,83364.0,33.1553,33.4705,33.1553,33.441,83364.0
2019-08-23 11:00:00,33.92,33.92,33.36,33.52,62817.0,33.4114,33.4114,32.8598,33.0174,62817.0
2019-08-23 11:30:00,33.52,33.53,33.36,33.43,60522.0,33.0174,33.0273,32.8598,32.9288,60522.0
2019-08-23 12:00:00,33.41,33.69,33.39,33.55,106527.0,32.9091,33.1849,32.8894,33.047,106527.0
2019-08-23 12:30:00,33.56,33.65,33.49,33.52,47687.0,33.0568,33.1455,32.9879,33.0174,47687.0
2019-08-23 13:00:00,33.51,33.58,33.4,33.43,49784.0,33.0076,33.0765,32.8992,32.9288,49784.0
2019-08-23 13:30:00,33.42,33.57,33.41,33.49,46684.0,32.9189,33.0667,32.9091,32.9879,46684.0
2019-08-23 14:00:00,33.49,33.51,33.39,33.45,42471.0,32.9879,33.0076,32.8894,32.9485,42471.0
2019-08-23 14:30:00,33.46,33.53,33.36,33.46,91030.0,32.9583,33.0273,32.8598,32.9583,91030.0
2019-08-23 15:00:00,33.47,33.51,33.36,33.41,64247.0,32.9682,33.0076,32.8598,32.9091,64247.0
2019-08-23 15:30:00,33.41,33.55,33.27,33.43,323500.0,32.9091,33.047,32.7712,32.9288,323500.0
2019-08-26 09:30:00,33.75,33.87,33.36,33.42,33064.0,33.244,33.3622,32.8598,32.9189,33064.0
2019-08-26 10:00:00,33.43,33.51,33.35,33.43,28312.0,32.9288,33.0076,32.85,32.9288,28312.0
2019-08-26 10:30:00,33.43,33.43,33.23,33.28,32044.0,32.9288,32.9288,32.7318,32.781,32044.0
2019-08-26 11:00:00,33.28,33.3,33.15,33.17,96723.0,32.781,32.8007,32.653,32.6727,96723.0
2019-08-26 11:30:00,33.17,33.21,33.04,33.09,48791.0,32.6727,32.7121,32.5446,32.5939,48791.0
2019-08-26 12:00:00,33.09,33.14,33.01,33.08,54071.0,32.5939,32.6431,32.5151,32.584,54071.0
2019-08-26 12:30:00,33.09,33.11,33.04,33.07,56451.0,32.5939,32.6136,32.5446,32.5742,56451.0
2019-08-26 13:00:00,33.07,33.18,33.06,33.16,102502.0,32.5742,32.6825,32.5643,32.6628,102502.0
2019-08-26 13:30:00,33.17,33.17,33.11,33.13,50242.0,32.6727,32.6727,32.6136,32.6333,50242.0
2019-08-26 14:00:00,33.12,33.13,32.98,33.05,58558.0,32.6234,32.6333,32.4855,32.5545,58558.0
2019-08-26 14:30:00,33.05,33.06,32.96,33.04,61101.0,32.5545,32.5643,32.4658,32.5446,61101.0
2019-08-26 15:00:00,33.04,33.09,32.99,32.99,60846.0,32.5446,32.5939,32.4954,32.4954,60846.0
2019-08-26 15:30:00,32.99,33.25,32.98,33.22,354267.0,32.4954,32.7515,32.4855,32.7219,354267.0
2019-08-27 09:30:00,33.41,33.51,33.26,33.26,38529.0,32.9091,33.0076,32.7613,32.7613,38529.0
2019-08-27 10:00:00,33.29,33.4,33.28,33.29,11680.0,32.7909,32.8992,32.781,32.7909,11680.0
2019-08-27 10:30:00,33.29,33.34,33.16,33.16,19984.0,32.7909,32.8401,32.6628,32.6628,19984.0
2019-08-27 11:00:00,33.17,33.22,32.97,33.04,29463.0,32.6727,32.7219,32.4757,32.5446,29463.0
2019-08-27 11:30:00,33.04,33.1,32.93,32.95,27978.0,32.5446,32.6037,32.4363,32.456,27978.0
2019-08-27 12:00:00,32.92,32.94,32.8,32.83,22755.0,32.4264,32.4461,32.3082,32.3378,22755.0
2019-08-27 12:30:00,32.82,32.83,32.67,32.67,38046.0,32.3279,32.3378,32.1802,32.1802,38046.0
2019-08-27 13:00:00,32.66,32.71,32.61,32.69,31963.0,32.1703,32.2196,32.1211,32.1999,31963.0
2019-08-27 13:30:00,32.69,32.78,32.6,32.61,46558.0,32.1999,32.2885,32.1112,32.1211,46558.0
2019-08-27 14:00:00,32.61,32.66,32.51,32.55,35918.0,32.1211,32.1703,32.0226,32.062,35918.0
2019-08-27 14:30:00,32.54,32.62,32.5,32.6,36771.0,32.0521,32.1309,32.0127,32.1112,36771.0
2019-08-27 15:00:00,32.59,32.69,32.56,32.6,96183.0,32.1014,32.1999,32.0718,32.1112,96183.0
2019-08-27 15:30:00,32.59,32.71,32.57,32.64,295364.0,32.1014,32.2196,32.0817,32.1506,295364.0
2019-08-28 09:30:00,32.55,32.71,32.21,32.71,26438.0,32.062,32.2196,31.7271,32.2196,26438.0
2019-08-28 10:00:00,32.67,32.72,32.43,32.52,23510.0,32.1802,32.2294,31.9438,32.0324,23510.0
2019-08-28 10:30:00,32.55,32.67,32.54,32.57,87749.0,32.062,32.1802,32.0521,32.0817,87749.0
2019-08-28 11:00:00,32.59,32.75,32.51,32.75,56880.0,32.1014,32.259,32.0226,32.259,56880.0
2019-08-28 11:30:00,32.73,33.01,32.72,32.98,42378.0,32.2393,32.5151,32.2294,32.4855,42378.0
2019-08-28 12:00:00,32.98,33.0,32.89,32.89,29326.0,32.4855,32.5052,32.3969,32.3969,29326.0
2019-08-28 12:30:00,32.89,33.0,32.88,32.97,23848.0,32.3969,32.5052,32.387,32.4757,23848.0
2019-08-28 13:00:00,32.97,32.97,32.85,32.88,33069.0,32.4757,32.4757,32.3575,32.387,33069.0
2019-08-28 13:30:00,32.87,32.94,32.86,32.92,15432.0,32.3772,32.4461,32.3673,32.4264,15432.0
2019-08-28 14:00:00,32.91,33.03,32.89,32.97,52204.0,32.4166,32.5348,32.3969,32.4757,52204.0
2019-08-28 14:30:00,32.95,33.05,32.93,32.99,36493.0,32.456,32.5545,32.4363,32.4954,36493.0
2019-08-28 15:00:00,33.0,33.0,32.85,32.87,39225.0,32.5052,32.5052,32.3575,32.3772,39225.0
2019-08-28 15:30:00,32.87,33.03,32.84,32.98,165926.0,32.3772,32.5348,32.3476,32.4855,165926.0
2019-08-29 09:30:00,33.31,33.58,33.2,33.48,63977.0,32.8106,33.0765,32.7022,32.978,63977.0
2019-08-29 10:00:00,33.46,33.7,33.45,33.68,29805.0,32.9583,33.1947,32.9485,33.175,29805.0
2019-08-29 10:30:00,33.68,33.74,33.56,33.71,40861.0,33.175,33.2341,33.0568,33.2046,40861.0
2019-08-29 11:00:00,33.68,33.73,33.64,33.69,30293.0,33.175,33.2243,33.1356,33.1849,30293.0
2019-08-29 11:30:00,33.69,33.76,33.68,33.71,31261.0,33.1849,33.2538,33.175,33.2046,31261.0
2019-08-29 12:00:00,33.71,33.72,33.65,33.67,32163.0,33.2046,33.2144,33.1455,33.1652,32163.0
2019-08-29 12:30:00,33.67,33.68,33.55,33.62,31795.0,33.1652,33.175,33.047,33.1159,31795.0
2019-08-29 13:00:00,33.62,33.65,33.58,33.61,33637.0,33.1159,33.1455,33.0765,33.1061,33637.0
2019-08-29 13:30:00,33.61,33.72,33.56,33.62,40263.0,33.1061,33.2144,33.0568,33.1159,40263.0
2019-08-29 14:00:00,33.63,33.7,33.61,33.65,35012.0,33.1258,33.1947,33.1061,33.1455,35012.0
2019-08-29 14:30:00,33.64,33.65,33.6,33.62,44801.0,33.1356,33.1455,33.0962,33.1159,44801.0
2019-08-29 15:00:00,33.61,33.63,33.57,33.59,49313.0,33.1061,33.1258,33.0667,33.0864,49313.0
2019-08-29 15:30:00,33.59,33.64,33.51,33.54,262961.0,33.0864,33.1356,33.0076,33.0371,262961.0
2019-08-30 09:30:00,33.8,34.04,33.79,33.9,44352.0,33.2932,33.5296,33.2834,33.3917,44352.0
2019-08-30 10:00:00,33.91,34.14,33.89,34.1,72916.0,33.4016,33.6281,33.3819,33.5887,72916.0
2019-08-30 10:30:00,34.1,34.14,33.95,33.95,26011.0,33.5887,33.6281,33.441,33.441,26011.0
2019-08-30 11:00:00,33.95,33.95,33.82,33.91,32075.0,33.441,33.441,33.3129,33.4016,32075.0
2019-08-30 11:30:00,33.92,33.98,33.91,33.96,25210.0,33.4114,33.4705,33.4016,33.4508,25210.0
2019-08-30 12:00:00,33.95,34.07,33.93,34.07,26375.0,33.441,33.5592,33.4213,33.5592,26375.0
2019-08-30 12:30:00,34.07,34.09,34.03,34.05,20055.0,33.5592,33.5789,33.5198,33.5395,20055.0
2019-08-30 13:00:00,34.05,34.06,33.98,33.99,32566.0,33.5395,33.5493,33.4705,33.4804,32566.0
2019-08-30 13:30:00,33.99,34.0,33.94,33.94,23910.0,33.4804,33.4902,33.4311,33.4311,23910.0
2019-08-30 14:00:00,33.95,33.98,33.93,33.96,19269.0,33.441,33.4705,33.4213,33.4508,19269.0
2019-08-30 14:30:00,33.95,33.96,33.82,33.85,25102.0,33.441,33.4508,33.3129,33.3425,25102.0
2019-08-30 15:00:00,33.85,33.91,33.78,33.88,40296.0,33.3425,33.4016,33.2735,33.372,40296.0
2019-08-30 15:30:00,33.89,33.96,33.84,33.88,231019.0,33.3819,33.4508,33.3326,33.372,231019.0
2019-09-03 09:30:00,33.47,33.49,33.16,33.26,71198.0,32.9682,32.9879,32.6628,32.7613,71198.0
2019-09-03 10:00:00,33.27,33.27,32.82,32.91,32332.0,32.7712,32.7712,32.3279,32.4166,32332.0
2019-09-03 10:30:00,32.91,33.13,32.81,33.02,24938.0,32.4166,32.6333,32.3181,32.5249,24938.0
2019-09-03 11:00:00,33.04,33.06,32.89,32.95,30237.0,32.5446,32.5643,32.3969,32.456,30237.0
2019-09-03 11:30:00,32.98,33.03,32.94,32.95,17085.0,32.4855,32.5348,32.4461,32.456,17085.0
2019-09-03 12:00:00,32.9,33.02,32.89,32.96,19995.0,32.4067,32.5249,32.3969,32.4658,19995.0
2019-09-03 12:30:00,32.94,32.94,32.8,32.8,29735.0,32.4461,32.4461,32.3082,32.3082,29735.0
2019-09-03 13:00:00,32.8,32.89,32.78,32.88,15634.0,32.3082,32.3969,32.2885,32.387,15634.0
2019-09-03 13:30:00,32.88,32.88,32.76,32.81,19072.0,32.387,32.387,32.2688,32.3181,19072.0
2019-09-03 14:00:00,32.81,32.85,32.79,32.82,25364.0,32.3181,32.3575,32.2984,32.3279,25364.0
2019-09-03 14:30:00,32.82,32.82,32.74,32.77,34382.0,32.3279,32.3279,32.2491,32.2787,34382.0
2019-09-03 15:00:00,32.77,32.97,32.77,32.96,58664.0,32.2787,32.4757,32.2787,32.4658,58664.0
2019-09-03 15:30:00,32.96,33.03,32.89,32.89,171045.0,32.4658,32.5348,32.3969,32.3969,171045.0
2019-09-04 09:30:00,33.29,33.83,33.11,33.24,87842.0,32.7909,33.3228,32.6136,32.7416,87842.0
2019-09-04 10:00:00,33.27,33.33,33.05,33.27,117751.0,32.7712,32.8303,32.5545,32.7712,117751.0
2019-09-04 10:30:00,33.24,33.27,33.16,33.22,25324.0,32.7416,32.7712,32.6628,32.7219,25324.0
2019-09-04 11:00:00,33.23,33.3,33.15,33.29,45504.0,32.7318,32.8007,32.653,32.7909,45504.0
2019-09-04 11:30:00,33.29,33.34,33.25,33.3,31551.0,32.7909,32.8401,32.7515,32.8007,31551.0
2019-09-04 12:00:00,33.33,33.44,33.31,33.43,25267.0,32.8303,32.9386,32.8106,32.9288,25267.0
2019-09-04 12:30:00,33.44,33.46,33.39,33.43,16152.0,32.9386,32.9583,32.8894,32.9288,16152.0
2019-09-04 13:00:00,33.43,33.46,33.39,33.45,18114.0,32.9288,32.9583,32.8894,32.9485,18114.0
2019-09-04 13:30:00,33.45,33.46,33.39,33.43,25698.0,32.9485,32.9583,32.8894,32.9288,25698.0
2019-09-04 14:00:00,33.44,33.5,33.37,33.49,43431.0,32.9386,32.9977,32.8697,32.9879,43431.0
2019-09-04 14:30:00,33.48,33.63,33.45,33.62,41677.0,32.978,33.1258,32.9485,33.1159,41677.0
2019-09-04 15:00:00,33.62,33.72,33.61,33.7,82987.0,33.1159,33.2144,33.1061,33.1947,82987.0
2019-09-04 15:30:00,33.7,33.72,33.59,33.63,154410.0,33.1947,33.2144,33.0864,33.1258,154410.0
2019-09-05 09:30:00,34.04,34.33,33.87,34.15,42260.0,33.5296,33.8153,33.3622,33.638,42260.0
2019-09-05 10:00:00,34.17,34.62,34.17,34.54,27043.0,33.6577,34.1009,33.6577,34.0221,27043.0
2019-09-05 10:30:00,34.55,34.73,34.53,34.68,58292.0,34.032,34.2093,34.0123,34.16,58292.0
2019-09-05 11:00:00,34.69,34.86,34.69,34.85,76679.0,34.1699,34.3373,34.1699,34.3275,76679.0
2019-09-05 11:30:00,34.84,34.85,34.58,34.59,56761.0,34.3176,34.3275,34.0615,34.0714,56761.0
2019-09-05 12:00:00,34.59,34.65,34.45,34.46,29463.0,34.0714,34.1305,33.9335,33.9433,29463.0
2019-09-05 12:30:00,34.46,34.53,34.45,34.51,30975.0,33.9433,34.0123,33.9335,33.9926,30975.0
2019-09-05 13:00:00,34.51,34.65,34.5,34.64,38376.0,33.9926,34.1305,33.9827,34.1206,38376.0
2019-09-05 13:30:00,34.64,34.71,34.37,34.46,125967.0,34.1206,34.1896,33.8547,33.9433,125967.0
2019-09-05 14:00:00,34.46,34.49,34.38,34.38,22474.0,33.9433,33.9729,33.8645,33.8645,22474.0
2019-09-05 14:30:00,34.39,34.49,34.36,34.42,86305.0,33.8744,33.9729,33.8448,33.9039,86305.0
2019-09-05 15:00:00,34.41,34.44,34.38,34.41,25334.0,33.8941,33.9236,33.8645,33.8941,25334.0
2019-09-05 15:30:00,34.42,34.45,34.31,34.34,108441.0,33.9039,33.9335,33.7956,33.8251,108441.0
2019-09-06 09:30:00,34.42,34.51,34.16,34.42,31348.0,33.9039,33.9926,33.6478,33.9039,31348.0
2019-09-06 10:00:00,34.45,34.52,34.31,34.52,18036.0,33.9335,34.0024,33.7956,34.0024,18036.0
2019-09-06 10:30:00,34.53,34.56,34.46,34.48,20416.0,34.0123,34.0418,33.9433,33.963,20416.0
2019-09-06 11:00:00,34.47,34.49,34.35,34.36,36628.0,33.9532,33.9729,33.835,33.8448,36628.0
2019-09-06 11:30:00,34.36,34.39,34.27,34.29,24474.0,33.8448,33.8744,33.7562,33.7759,24474.0
2019-09-06 12:00:00,34.29,34.37,34.29,34.34,18588.0,33.7759,33.8547,33.7759,33.8251,18588.0
2019-09-06 12:30:00,34.35,34.35,34.28,34.29,12796.0,33.835,33.835,33.766,33.7759,12796.0
2019-09-06 13:00:00,34.29,34.34,34.29,34.33,22962.0,33.7759,33.8251,33.7759,33.8153,22962.0
2019-09-06 13:30:00,34.34,34.37,34.32,34.35,15654.0,33.8251,33.8547,33.8054,33.835,15654.0
2019-09-06 14:00:00,34.35,34.35,34.23,34.25,22943.0,33.835,33.835,33.7168,33.7365,22943.0
2019-09-06 14:30:00,34.25,34.25,34.17,34.19,22807.0,33.7365,33.7365,33.6577,33.6774,22807.0
2019-09-06 15:00:00,34.19,34.28,34.18,34.27,31060.0,33.6774,33.766,33.6675,33.7562,31060.0
2019-09-06 15:30:00,34.27,34.29,34.16,34.22,102071.0,33.7562,33.7759,33.6478,33.7069,102071.0
2019-09-09 09:30:00,34.5,35.1,34.39,35.07,79785.0,33.9827,34.5738,33.8744,34.5442,79785.0
2019-09-09 10:00:00,35.08,35.39,35.06,35.27,71799.0,34.5541,34.8594,34.5344,34.7412,71799.0
2019-09-09 10:30:00,35.28,35.5,35.23,35.43,50580.0,34.7511,34.9678,34.7018,34.8988,50580.0
2019-09-09 11:00:00,35.42,35.6,35.39,35.48,65038.0,34.889,35.0663,34.8594,34.9481,65038.0
2019-09-09 11:30:00,35.48,35.5,35.39,35.5,37389.0,34.9481,34.9678,34.8594,34.9678,37389.0
2019-09-09 12:00:00,35.51,35.52,35.22,35.22,38477.0,34.9776,34.9875,34.692,34.692,38477.0
2019-09-09 12:30:00,35.22,35.32,35.17,35.3,43197.0,34.692,34.7905,34.6427,34.7708,43197.0
2019-09-09 13:00:00,35.31,35.34,35.26,35.3,30048.0,34.7806,34.8102,34.7314,34.7708,30048.0
2019-09-09 13:30:00,35.29,35.3,35.17,35.18,40840.0,34.7609,34.7708,34.6427,34.6526,40840.0
2019-09-09 14:00:00,35.18,35.19,35.08,35.1,83893.0,34.6526,34.6624,34.5541,34.5738,83893.0
2019-09-09 14:30:00,35.09,35.18,35.08,35.16,69637.0,34.5639,34.6526,34.5541,34.6329,69637.0
2019-09-09 15:00:00,35.16,35.37,35.16,35.37,65558.0,34.6329,34.8397,34.6329,34.8397,65558.0
2019-09-09 15:30:00,35.37,35.49,35.35,35.47,214920.0,34.8397,34.9579,34.82,34.9382,214920.0
2019-09-10 09:30:00,36.43,37.42,36.41,37.39,335104.0,35.8838,36.859,35.8641,36.8294,335104.0
2019-09-10 10:00:00,37.36,37.6,37.09,37.49,157983.0,36.7999,37.0363,36.5339,36.9279,157983.0
2019-09-10 10:30:00,37.47,37.52,37.2,37.5,190193.0,36.9082,36.9575,36.6423,36.9378,190193.0
2019-09-10 11:00:00,37.51,37.7,37.46,37.63,142285.0,36.9476,37.1348,36.8984,37.0658,142285.0
2019-09-10 11:30:00,37.64,37.82,37.53,37.77,104985.0,37.0757,37.253,36.9673,37.2037,104985.0
2019-09-10 12:00:00,37.76,37.87,37.56,37.87,44846.0,37.1939,37.3022,36.9969,37.3022,44846.0
2019-09-10 12:30:00,37.86,37.98,37.75,37.86,75286.0,37.2924,37.4106,37.184,37.2924,75286.0
2019-09-10 13:00:00,37.87,38.13,37.84,38.13,95512.0,37.3022,37.5583,37.2727,37.5583,95512.0
2019-09-10 13:30:00,38.13,38.25,37.95,37.96,94591.0,37.5583,37.6765,37.381,37.3909,94591.0
2019-09-10 14:00:00,37.94,37.95,37.77,37.9,74787.0,37.3712,37.381,37.2037,37.3318,74787.0
2019-09-10 14:30:00,37.9,38.15,37.88,38.09,127372.0,37.3318,37.578,37.3121,37.5189,127372.0
2019-09-10 15:00:00,38.09,38.16,38.09,38.15,106823.0,37.5189,37.5879,37.5189,37.578,106823.0
2019-09-10 15:30:00,38.15,38.27,38.05,38.27,291763.0,37.578,37.6962,37.4795,37.6962,291763.0
2019-09-11 09:30:00,38.27,38.33,37.13,37.74,295835.0,37.6962,37.7553,36.5733,37.1742,295835.0
2019-09-11 10:00:00,37.74,38.04,37.58,38.04,221652.0,37.1742,37.4697,37.0166,37.4697,221652.0
2019-09-11 10:30:00,38.01,38.22,37.93,38.21,106936.0,37.4401,37.647,37.3613,37.6371,106936.0
2019-09-11 11:00:00,38.2,38.23,38.06,38.07,60835.0,37.6273,37.6568,37.4894,37.4992,60835.0
2019-09-11 11:30:00,38.09,38.22,38.0,38.03,62931.0,37.5189,37.647,37.4303,37.4598,62931.0
2019-09-11 12:00:00,38.05,38.25,38.05,38.24,62354.0,37.4795,37.6765,37.4795,37.6667,62354.0
2019-09-11 12:30:00,38.25,38.41,38.18,38.36,74527.0,37.6765,37.8341,37.6076,37.7849,74527.0
2019-09-11 13:00:00,38.35,38.54,38.31,38.52,120458.0,37.775,37.9622,37.7356,37.9425,120458.0
2019-09-11 13:30:00,38.52,38.61,38.43,38.5,66535.0,37.9425,38.0311,37.8538,37.9228,66535.0
2019-09-11 14:00:00,38.49,38.56,38.42,38.47,36666.0,37.9129,37.9819,37.844,37.8932,36666.0
2019-09-11 14:30:00,38.5,38.53,38.25,38.28,187054.0,37.9228,37.9523,37.6765,37.7061,187054.0
2019-09-11 15:00:00,38.25,38.34,37.91,37.92,307019.0,37.6765,37.7652,37.3416,37.3515,307019.0
2019-09-11 15:30:00,37.93,38.22,37.92,38.11,471635.0,37.3613,37.647,37.3515,37.5386,471635.0
2019-09-12 09:30:00,38.0,38.08,37.31,37.74,64574.0,37.4303,37.5091,36.7506,37.1742,64574.0
2019-09-12 10:00:00,37.67,37.98,37.5,37.83,86386.0,37.1052,37.4106,36.9378,37.2628,86386.0
2019-09-12 10:30:00,37.84,37.87,37.4,37.47,66188.0,37.2727,37.3022,36.8393,36.9082,66188.0
2019-09-12 11:00:00,37.44,37.6,37.36,37.4,101795.0,36.8787,37.0363,36.7999,36.8393,101795.0
2019-09-12 11:30:00,37.38,37.68,37.35,37.65,65415.0,36.8196,37.1151,36.79,37.0855,65415.0
2019-09-12 12:00:00,37.66,37.74,37.59,37.73,37322.0,37.0954,37.1742,37.0264,37.1643,37322.0
2019-09-12 12:30:00,37.74,37.85,37.72,37.74,28960.0,37.1742,37.2825,37.1545,37.1742,28960.0
2019-09-12 13:00:00,37.73,37.95,37.71,37.95,38606.0,37.1643,37.381,37.1446,37.381,38606.0
2019-09-12 13:30:00,37.94,38.13,37.94,38.0,106102.0,37.3712,37.5583,37.3712,37.4303,106102.0
2019-09-12 14:00:00,37.97,38.16,37.97,38.12,56659.0,37.4007,37.5879,37.4007,37.5485,56659.0
2019-09-12 14:30:00,38.14,38.16,38.01,38.02,58328.0,37.5682,37.5879,37.4401,37.45,58328.0
2019-09-12 15:00:00,38.02,38.06,37.97,37.99,95889.0,37.45,37.4894,37.4007,37.4204,95889.0
2019-09-12 15:30:00,38.0,38.15,37.99,38.02,367790.0,37.4303,37.578,37.4204,37.45,367790.0
2019-09-13 09:30:00,38.16,38.81,38.16,38.33,55799.0,37.5879,38.2281,37.5879,37.7553,55799.0
2019-09-13 10:00:00,38.33,38.5,38.22,38.46,72258.0,37.7553,37.9228,37.647,37.8834,72258.0
2019-09-13 10:30:00,38.48,38.76,38.41,38.75,134782.0,37.9031,38.1789,37.8341,38.169,134782.0
2019-09-13 11:00:00,38.73,38.76,38.45,38.54,71473.0,38.1493,38.1789,37.8735,37.9622,71473.0
2019-09-13 11:30:00,38.52,38.55,38.44,38.45,35984.0,37.9425,37.972,37.8637,37.8735,35984.0
2019-09-13 12:00:00,38.44,38.52,38.37,38.44,38959.0,37.8637,37.9425,37.7947,37.8637,38959.0
2019-09-13 12:30:00,38.44,38.58,38.4,38.44,55601.0,37.8637,38.0016,37.8243,37.8637,55601.0
2019-09-13 13:00:00,38.45,38.62,38.43,38.52,49158.0,37.8735,38.041,37.8538,37.9425,49158.0
2019-09-13 13:30:00,38.52,38.53,38.33,38.36,43952.0,37.9425,37.9523,37.7553,37.7849,43952.0
2019-09-13 14:00:00,38.37,38.4,38.2,38.25,41888.0,37.7947,37.8243,37.6273,37.6765,41888.0
2019-09-13 14:30:00,38.25,38.3,38.03,38.05,66203.0,37.6765,37.7258,37.4598,37.4795,66203.0
2019-09-13 15:00:00,38.05,38.18,37.98,38.12,115680.0,37.4795,37.6076,37.4106,37.5485,115680.0
2019-09-13 15:30:00,38.12,38.17,38.06,38.11,345857.0,37.5485,37.5977,37.4894,37.5386,345857.0
2019-09-16 09:30:00,38.22,38.5,38.08,38.34,40678.0,37.647,37.9228,37.5091,37.7652,40678.0
2019-09-16 10:00:00,38.36,38.5,38.29,38.38,24687.0,37.7849,37.9228,37.7159,37.8046,24687.0
2019-09-16 10:30:00,38.42,38.5,38.32,38.42,18866.0,37.844,37.9228,37.7455,37.844,18866.0
2019-09-16 11:00:00,38.44,38.66,38.43,38.53,29614.0,37.8637,38.0804,37.8538,37.9523,29614.0
2019-09-16 11:30:00,38.52,38.58,38.41,38.41,19924.0,37.9425,38.0016,37.8341,37.8341,19924.0
2019-09-16 12:00:00,38.41,38.46,38.38,38.43,14818.0,37.8341,37.8834,37.8046,37.8538,14818.0
2019-09-16 12:30:00,38.42,38.55,38.4,38.55,29516.0,37.844,37.972,37.8243,37.972,29516.0
2019-09-16 13:00:00,38.55,38.73,38.55,38.7,53724.0,37.972,38.1493,37.972,38.1198,53724.0
2019-09-16 13:30:00,38.7,38.91,38.7,38.81,80482.0,38.1198,38.3266,38.1198,38.2281,80482.0
2019-09-16 14:00:00,38.8,38.9,38.8,38.89,50829.0,38.2183,38.3168,38.2183,38.3069,50829.0
2019-09-16 14:30:00,38.9,38.99,38.82,38.97,54292.0,38.3168,38.4054,38.238,38.3857,54292.0
2019-09-16 15:00:00,38.96,39.0,38.93,38.95,83285.0,38.3759,38.4153,38.3463,38.366,83285.0
2019-09-16 15:30:00,38.94,39.0,38.91,38.92,229570.0,38.3562,38.4153,38.3266,38.3365,229570.0
2019-09-17 09:30:00,38.43,38.6,38.12,38.3,115136.0,37.8538,38.0213,37.5485,37.7258,115136.0
2019-09-17 10:00:00,38.25,38.25,38.01,38.05,38099.0,37.6765,37.6765,37.4401,37.4795,38099.0
2019-09-17 10:30:00,38.07,38.18,38.06,38.11,24184.0,37.4992,37.6076,37.4894,37.5386,24184.0
2019-09-17 11:00:00,38.1,38.24,38.1,38.12,23691.0,37.5288,37.6667,37.5288,37.5485,23691.0
2019-09-17 11:30:00,38.16,38.28,38.14,38.2,23907.0,37.5879,37.7061,37.5682,37.6273,23907.0
2019-09-17 12:00:00,38.19,38.28,38.18,38.23,16058.0,37.6174,37.7061,37.6076,37.6568,16058.0
2019-09-17 12:30:00,38.23,38.24,38.15,38.19,22889.0,37.6568,37.6667,37.578,37.6174,22889.0
2019-09-17 13:00:00,38.2,38.32,38.18,38.28,17751.0,37.6273,37.7455,37.6076,37.7061,17751.0
2019-09-17 13:30:00,38.28,38.31,38.23,38.27,21930.0,37.7061,37.7356,37.6568,37.6962,21930.0
2019-09-17 14:00:00,38.29,38.31,38.12,38.13,19127.0,37.7159,37.7356,37.5485,37.5583,19127.0
2019-09-17 14:30:00,38.12,38.16,38.03,38.04,38528.0,37.5485,37.5879,37.4598,37.4697,38528.0
2019-09-17 15:00:00,38.07,38.27,38.07,38.17,41089.0,37.4992,37.6962,37.4992,37.5977,41089.0
2019-09-17 15:30:00,38.18,38.24,38.14,38.21,128394.0,37.6076,37.6667,37.5682,37.6371,128394.0
2019-09-18 09:30:00,38.08,38.19,37.79,38.03,25100.0,37.5091,37.6174,37.2234,37.4598,25100.0
2019-09-18 10:00:00,38.03,38.1,37.88,38.09,17717.0,37.4598,37.5288,37.3121,37.5189,17717.0
2019-09-18 10:30:00,38.08,38.09,37.95,37.97,25197.0,37.5091,37.5189,37.381,37.4007,25197.0
2019-09-18 11:00:00,37.97,37.98,37.84,37.85,14005.0,37.4007,37.4106,37.2727,37.2825,14005.0
2019-09-18 11:30:00,37.85,37.85,37.65,37.8,25860.0,37.2825,37.2825,37.0855,37.2333,25860.0
2019-09-18 12:00:00,37.82,37.93,37.8,37.89,19301.0,37.253,37.3613,37.2333,37.3219,19301.0
2019-09-18 12:30:00,37.87,38.16,37.87,38.09,50318.0,37.3022,37.5879,37.3022,37.5189,50318.0
2019-09-18 13:00:00,38.09,38.13,37.9,37.9,24309.0,37.5189,37.5583,37.3318,37.3318,24309.0
2019-09-18 13:30:00,37.91,38.14,37.88,38.1,18422.0,37.3416,37.5682,37.3121,37.5288,18422.0
2019-09-18 14:00:00,38.09,38.14,37.85,38.03,47787.0,37.5189,37.5682,37.2825,37.4598,47787.0
2019-09-18 14:30:00,38.02,38.29,37.96,38.23,89077.0,37.45,37.7159,37.3909,37.6568,89077.0
2019-09-18 15:00:00,38.23,38.26,38.13,38.25,42569.0,37.6568,37.6864,37.5583,37.6765,42569.0
2019-09-18 15:30:00,38.24,38.44,38.24,38.4,154931.0,37.6667,37.8637,37.6667,37.8243,154931.0
2019-09-19 09:30:00,38.4,38.48,38.18,38.24,37813.0,37.8243,37.9031,37.6076,37.6667,37813.0
2019-09-19 10:00:00,38.25,38.34,38.16,38.32,27712.0,37.6765,37.7652,37.5879,37.7455,27712.0
2019-09-19 10:30:00,38.32,38.42,38.31,38.41,23843.0,37.7455,37.844,37.7356,37.8341,23843.0
2019-09-19 11:00:00,38.41,38.43,38.31,38.34,43867.0,37.8341,37.8538,37.7356,37.7652,43867.0
2019-09-19 11:30:00,38.34,38.36,38.12,38.13,43273.0,37.7652,37.7849,37.5485,37.5583,43273.0
2019-09-19 12:00:00,38.15,38.2,38.07,38.07,21577.0,37.578,37.6273,37.4992,37.4992,21577.0
2019-09-19 12:30:00,38.07,38.15,38.05,38.05,24698.0,37.4992,37.578,37.4795,37.4795,24698.0
2019-09-19 13:00:00,38.07,38.14,38.06,38.08,11253.0,37.4992,37.5682,37.4894,37.5091,11253.0
2019-09-19 13:30:00,38.08,38.08,37.98,38.05,14930.0,37.5091,37.5091,37.4106,37.4795,14930.0
2019-09-19 14:00:00,38.06,38.1,38.02,38.02,17490.0,37.4894,37.5288,37.45,37.45,17490.0
2019-09-19 14:30:00,38.01,38.03,37.99,38.0,23056.0,37.4401,37.4598,37.4204,37.4303,23056.0
2019-09-19 15:00:00,38.01,38.02,37.94,37.96,23831.0,37.4401,37.45,37.3712,37.3909,23831.0
2019-09-19 15:30:00,37.96,37.96,37.77,37.88,112015.0,37.3909,37.3909,37.2037,37.3121,112015.0
2019-09-20 09:30:00,37.94,38.09,37.78,37.79,173827.0,37.3712,37.5189,37.2136,37.2234,173827.0
2019-09-20 10:00:00,37.79,37.9,37.68,37.89,29467.0,37.2234,37.3318,37.1151,37.3219,29467.0
2019-09-20 10:30:00,37.89,38.03,37.72,37.76,50873.0,37.3219,37.4598,37.1545,37.1939,50873.0
2019-09-20 11:00:00,37.77,37.8,37.67,37.76,22154.0,37.2037,37.2333,37.1052,37.1939,22154.0
2019-09-20 11:30:00,37.76,37.91,37.75,37.91,18587.0,37.1939,37.3416,37.184,37.3416,18587.0
2019-09-20 12:00:00,37.9,37.91,37.76,37.76,27406.0,37.3318,37.3416,37.1939,37.1939,27406.0
2019-09-20 12:30:00,37.74,37.77,37.68,37.7,39843.0,37.1742,37.2037,37.1151,37.1348,39843.0
2019-09-20 13:00:00,37.7,37.72,37.25,37.34,67669.0,37.1348,37.1545,36.6915,36.7802,67669.0
2019-09-20 13:30:00,37.34,37.44,37.32,37.41,45597.0,36.7802,36.8787,36.7605,36.8491,45597.0
2019-09-20 14:00:00,37.43,37.49,37.41,37.47,31214.0,36.8688,36.9279,36.8491,36.9082,31214.0
2019-09-20 14:30:00,37.47,37.59,37.46,37.58,40132.0,36.9082,37.0264,36.8984,37.0166,40132.0
2019-09-20 15:00:00,37.58,37.64,37.53,37.59,79338.0,37.0166,37.0757,36.9673,37.0264,79338.0
2019-09-20 15:30:00,37.59,37.72,37.53,37.59,201006.0,37.0264,37.1545,36.9673,37.0264,201006.0
2019-09-23 09:30:00,37.5,37.98,37.35,37.77,43683.0,36.9378,37.4106,36.79,37.2037,43683.0
2019-09-23 10:00:00,37.69,37.69,37.39,37.62,19099.0,37.1249,37.1249,36.8294,37.056,19099.0
2019-09-23 10:30:00,37.62,37.69,37.51,37.6,21845.0,37.056,37.1249,36.9476,37.0363,21845.0
2019-09-23 11:00:00,37.58,37.78,37.58,37.77,18237.0,37.0166,37.2136,37.0166,37.2037,18237.0
2019-09-23 11:30:00,37.77,37.85,37.73,37.77,17266.0,37.2037,37.2825,37.1643,37.2037,17266.0
2019-09-23 12:00:00,37.77,37.9,37.77,37.86,71071.0,37.2037,37.3318,37.2037,37.2924,71071.0
2019-09-23 12:30:00,37.87,37.94,37.86,37.93,27138.0,37.3022,37.3712,37.2924,37.3613,27138.0
2019-09-23 13:00:00,37.92,38.04,37.91,37.98,69145.0,37.3515,37.4697,37.3416,37.4106,69145.0
2019-09-23 13:30:00,37.97,38.14,37.97,38.11,26607.0,37.4007,37.5682,37.4007,37.5386,26607.0
2019-09-23 14:00:00,38.12,38.25,38.12,38.25,29109.0,37.5485,37.6765,37.5485,37.6765,29109.0
2019-09-23 14:30:00,38.24,38.24,38.13,38.16,33572.0,37.6667,37.6667,37.5583,37.5879,33572.0
2019-09-23 15:00:00,38.16,38.32,38.16,38.27,45689.0,37.5879,37.7455,37.5879,37.6962,45689.0
2019-09-23 15:30:00,38.27,38.28,38.07,38.14,126656.0,37.6962,37.7061,37.4992,37.5682,126656.0
2019-09-24 09:30:00,38.04,38.22,37.75,37.78,39803.0,37.4697,37.647,37.184,37.2136,39803.0
2019-09-24 10:00:00,37.75,37.78,37.47,37.5,32305.0,37.184,37.2136,36.9082,36.9378,32305.0
2019-09-24 10:30:00,37.49,37.57,37.41,37.49,27572.0,36.9279,37.0067,36.8491,36.9279,27572.0
2019-09-24 11:00:00,37.49,37.55,37.39,37.53,27400.0,36.9279,36.987,36.8294,36.9673,27400.0
2019-09-24 11:30:00,37.51,37.61,37.48,37.53,14236.0,36.9476,37.0461,36.9181,36.9673,14236.0
2019-09-24 12:00:00,37.52,37.63,37.48,37.52,19838.0,36.9575,37.0658,36.9181,36.9575,19838.0
2019-09-24 12:30:00,37.5,37.6,37.43,37.44,26162.0,36.9378,37.0363,36.8688,36.8787,26162.0
2019-09-24 13:00:00,37.43,37.48,37.28,37.36,19568.0,36.8688,36.9181,36.7211,36.7999,19568.0
2019-09-24 13:30:00,37.36,37.54,37.34,37.47,19375.0,36.7999,36.9772,36.7802,36.9082,19375.0
2019-09-24 14:00:00,37.48,37.75,37.37,37.72,53739.0,36.9181,37.184,36.8097,37.1545,53739.0
2019-09-24 14:30:00,37.71,37.81,37.61,37.8,93497.0,37.1446,37.2431,37.0461,37.2333,93497.0
2019-09-24 15:00:00,37.79,37.91,37.58,37.62,65474.0,37.2234,37.3416,37.0166,37.056,65474.0
2019-09-24 15:30:00,37.62,37.62,37.47,37.55,166730.0,37.056,37.056,36.9082,36.987,166730.0
2019-09-25 09:30:00,37.43,38.0,37.37,37.37,35464.0,36.8688,37.4303,36.8097,36.8097,35464.0
2019-09-25 10:00:00,37.43,37.48,37.26,37.45,19242.0,36.8688,36.9181,36.7014,36.8885,19242.0
2019-09-25 10:30:00,37.46,37.54,37.32,37.48,31810.0,36.8984,36.9772,36.7605,36.9181,31810.0
2019-09-25 11:00:00,37.49,37.57,37.44,37.47,22309.0,36.9279,37.0067,36.8787,36.9082,22309.0
2019-09-25 11:30:00,37.45,37.54,37.39,37.42,25415.0,36.8885,36.9772,36.8294,36.859,25415.0
2019-09-25 12:00:00,37.43,37.56,37.42,37.56,20262.0,36.8688,36.9969,36.859,36.9969,20262.0
2019-09-25 12:30:00,37.55,37.59,37.47,37.5,20840.0,36.987,37.0264,36.9082,36.9378,20840.0
2019-09-25 13:00:00,37.52,37.54,37.47,37.47,11000.0,36.9575,36.9772,36.9082,36.9082,11000.0
2019-09-25 13:30:00,37.47,37.64,37.47,37.64,43232.0,36.9082,37.0757,36.9082,37.0757,43232.0
2019-09-25 14:00:00,37.63,37.67,37.6,37.67,40223.0,37.0658,37.1052,37.0363,37.1052,40223.0
2019-09-25 14:30:00,37.66,37.71,37.6,37.69,36088.0,37.0954,37.1446,37.0363,37.1249,36088.0
2019-09-25 15:00:00,37.69,37.82,37.68,37.8,43171.0,37.1249,37.253,37.1151,37.2333,43171.0
2019-09-25 15:30:00,37.8,37.89,37.74,37.76,214455.0,37.2333,37.3219,37.1742,37.1939,214455.0
2019-09-26 09:30:00,37.71,37.71,37.22,37.45,39205.0,37.1446,37.1446,36.662,36.8885,39205.0
2019-09-26 10:00:00,37.46,37.56,37.38,37.47,25584.0,36.8984,36.9969,36.8196,36.9082,25584.0
2019-09-26 10:30:00,37.46,37.62,37.41,37.61,111696.0,36.8984,37.056,36.8491,37.0461,111696.0
2019-09-26 11:00:00,37.61,37.61,37.25,37.31,194198.0,37.0461,37.0461,36.6915,36.7506,194198.0
2019-09-26 11:30:00,37.3,37.51,37.29,37.41,21297.0,36.7408,36.9476,36.7309,36.8491,21297.0
2019-09-26 12:00:00,37.41,37.53,37.39,37.53,18536.0,36.8491,36.9673,36.8294,36.9673,18536.0
2019-09-26 12:30:00,37.53,37.61,37.52,37.57,21142.0,36.9673,37.0461,36.9575,37.0067,21142.0
2019-09-26 13:00:00,37.59,37.59,37.5,37.51,19810.0,37.0264,37.0264,36.9378,36.9476,19810.0
2019-09-26 13:30:00,37.52,37.58,37.51,37.58,29962.0,36.9575,37.0166,36.9476,37.0166,29962.0
2019-09-26 14:00:00,37.59,37.7,37.58,37.6,24048.0,37.0264,37.1348,37.0166,37.0363,24048.0
2019-09-26 14:30:00,37.61,37.66,37.53,37.54,32169.0,37.0461,37.0954,36.9673,36.9772,32169.0
2019-09-26 15:00:00,37.55,37.6,37.53,37.55,75393.0,36.987,37.0363,36.9673,36.987,75393.0
2019-09-26 15:30:00,37.56,37.72,37.54,37.61,561659.0,36.9969,37.1545,36.9772,37.0461,561659.0
2019-09-27 09:30:00,38.0,38.36,37.83,38.12,98367.0,37.4303,37.7849,37.2628,37.5485,98367.0
2019-09-27 10:00:00,38.09,38.3,37.89,38.23,171842.0,37.5189,37.7258,37.3219,37.6568,171842.0
2019-09-27 10:30:00,38.23,38.29,38.08,38.12,31352.0,37.6568,37.7159,37.5091,37.5485,31352.0
2019-09-27 11:00:00,38.13,38.18,37.94,37.97,43913.0,37.5583,37.6076,37.3712,37.4007,43913.0
2019-09-27 11:30:00,37.96,38.01,37.66,37.82,32664.0,37.3909,37.4401,37.0954,37.253,32664.0
2019-09-27 12:00:00,37.82,37.84,37.68,37.75,17769.0,37.253,37.2727,37.1151,37.184,17769.0
2019-09-27 12:30:00,37.72,37.72,37.54,37.57,24906.0,37.1545,37.1545,36.9772,37.0067,24906.0
2019-09-27 13:00:00,37.56,37.73,37.55,37.7,25783.0,36.9969,37.1643,36.987,37.1348,25783.0
2019-09-27 13:30:00,37.7,37.75,37.59,37.72,31664.0,37.1348,37.184,37.0264,37.1545,31664.0
2019-09-27 14:00:00,37.72,37.73,37.6,37.63,24589.0,37.1545,37.1643,37.0363,37.0658,24589.0
2019-09-27 14:30:00,37.61,37.61,37.54,37.55,30077.0,37.0461,37.0461,36.9772,36.987,30077.0
2019-09-27 15:00:00,37.55,37.68,37.48,37.6,46952.0,36.987,37.1151,36.9181,37.0363,46952.0
2019-09-27 15:30:00,37.59,37.77,37.58,37.76,336390.0,37.0264,37.2037,37.0166,37.1939,336390.0
2019-09-30 09:30:00,37.63,38.0,37.3,37.4,108230.0,37.105,37.4699,36.7796,36.8783,108230.0
2019-09-30 10:00:00,37.4,37.57,37.33,37.53,26788.0,36.8783,37.0459,36.8092,37.0064,26788.0
2019-09-30 10:30:00,37.53,37.54,37.37,37.53,25434.0,37.0064,37.0163,36.8487,37.0064,25434.0
2019-09-30 11:00:00,37.52,37.67,37.39,37.66,36223.0,36.9966,37.1445,36.8684,37.1346,36223.0
2019-09-30 11:30:00,37.67,37.7,37.52,37.57,34555.0,37.1445,37.1741,36.9966,37.0459,34555.0
2019-09-30 12:00:00,37.58,37.68,37.56,37.66,35290.0,37.0557,37.1543,37.036,37.1346,35290.0
2019-09-30 12:30:00,37.67,37.68,37.58,37.61,26618.0,37.1445,37.1543,37.0557,37.0853,26618.0
2019-09-30 13:00:00,37.61,37.66,37.58,37.66,23310.0,37.0853,37.1346,37.0557,37.1346,23310.0
2019-09-30 13:30:00,37.65,37.67,37.59,37.65,59973.0,37.1248,37.1445,37.0656,37.1248,59973.0
2019-09-30 14:00:00,37.66,37.79,37.65,37.75,38075.0,37.1346,37.2628,37.1248,37.2234,38075.0
2019-09-30 14:30:00,37.75,37.87,37.75,37.83,34616.0,37.2234,37.3417,37.2234,37.3023,34616.0
2019-09-30 15:00:00,37.84,37.93,37.8,37.87,44476.0,37.3121,37.4009,37.2727,37.3417,44476.0
2019-09-30 15:30:00,37.87,37.92,37.78,37.8,181358.0,37.3417,37.391,37.2529,37.2727,181358.0
2019-10-01 09:30:00,38.03,38.18,37.85,38.13,51598.0,37.4995,37.6474,37.322,37.5981,51598.0
2019-10-01 10:00:00,38.1,38.12,37.73,37.98,84888.0,37.5685,37.5882,37.2036,37.4502,84888.0
2019-10-01 10:30:00,37.97,37.97,37.55,37.58,49246.0,37.4403,37.4403,37.0262,37.0557,49246.0
2019-10-01 11:00:00,37.55,37.6,37.47,37.59,35764.0,37.0262,37.0755,36.9473,37.0656,35764.0
2019-10-01 11:30:00,37.61,37.65,37.35,37.4,39955.0,37.0853,37.1248,36.8289,36.8783,39955.0
2019-10-01 12:00:00,37.42,37.42,37.22,37.26,36381.0,36.898,36.898,36.7008,36.7402,36381.0
2019-10-01 12:30:00,37.26,37.28,37.16,37.16,19320.0,36.7402,36.7599,36.6416,36.6416,19320.0
2019-10-01 13:00:00,37.15,37.18,36.96,36.98,25216.0,36.6317,36.6613,36.4444,36.4641,25216.0
2019-10-01 13:30:00,37.0,37.0,36.68,36.72,34202.0,36.4838,36.4838,36.1683,36.2077,34202.0
2019-10-01 14:00:00,36.72,36.84,36.71,36.81,56346.0,36.2077,36.3261,36.1979,36.2965,56346.0
2019-10-01 14:30:00,36.82,36.89,36.75,36.77,64511.0,36.3063,36.3754,36.2373,36.257,64511.0
2019-10-01 15:00:00,36.76,36.79,36.59,36.64,69545.0,36.2472,36.2768,36.0796,36.1289,69545.0
2019-10-01 15:30:00,36.63,36.68,36.5,36.54,332644.0,36.119,36.1683,35.9908,36.0302,332644.0
2019-10-02 09:30:00,36.18,36.28,35.86,36.26,69630.0,35.6753,35.7739,35.3597,35.7542,69630.0
2019-10-02 10:00:00,36.27,36.6,36.25,36.56,52170.0,35.764,36.0894,35.7443,36.05,52170.0
2019-10-02 10:30:00,36.55,36.55,36.36,36.41,170477.0,36.0401,36.0401,35.8528,35.9021,170477.0
2019-10-02 11:00:00,36.41,36.5,36.32,36.48,45841.0,35.9021,35.9908,35.8133,35.9711,45841.0
2019-10-02 11:30:00,36.48,36.49,36.24,36.27,35809.0,35.9711,35.9809,35.7344,35.764,35809.0
2019-10-02 12:00:00,36.25,36.25,36.0,36.05,24832.0,35.7443,35.7443,35.4978,35.5471,24832.0
2019-10-02 12:30:00,36.07,36.09,35.97,36.01,21638.0,35.5668,35.5865,35.4682,35.5076,21638.0
2019-10-02 13:00:00,35.98,36.16,35.97,36.15,21887.0,35.4781,35.6555,35.4682,35.6457,21887.0
2019-10-02 13:30:00,36.15,36.15,35.93,35.95,20799.0,35.6457,35.6457,35.4288,35.4485,20799.0
2019-10-02 14:00:00,35.95,36.12,35.91,36.09,48821.0,35.4485,35.6161,35.409,35.5865,48821.0
2019-10-02 14:30:00,36.09,36.2,36.05,36.16,53649.0,35.5865,35.695,35.5471,35.6555,53649.0
2019-10-02 15:00:00,36.16,36.31,36.1,36.24,60120.0,35.6555,35.8035,35.5964,35.7344,60120.0
2019-10-02 15:30:00,36.24,36.45,36.24,36.4,370765.0,35.7344,35.9415,35.7344,35.8922,370765.0
2019-10-03 09:30:00,36.14,36.29,36.06,36.12,25707.0,35.6358,35.7837,35.5569,35.6161,25707.0
2019-10-03 10:00:00,36.08,36.08,35.6,35.7,56608.0,35.5767,35.5767,35.1034,35.202,56608.0
2019-10-03 10:30:00,35.71,35.92,35.56,35.92,38553.0,35.2118,35.4189,35.0639,35.4189,38553.0
2019-10-03 11:00:00,35.89,36.09,35.87,35.96,30168.0,35.3893,35.5865,35.3696,35.4583,30168.0
2019-10-03 11:30:00,35.96,36.03,35.89,35.98,64443.0,35.4583,35.5274,35.3893,35.4781,64443.0
2019-10-03 12:00:00,35.95,36.18,35.95,36.16,30682.0,35.4485,35.6753,35.4485,35.6555,30682.0
2019-10-03 12:30:00,36.18,36.2,36.09,36.15,27999.0,35.6753,35.695,35.5865,35.6457,27999.0
2019-10-03 13:00:00,36.16,36.22,36.09,36.19,21968.0,35.6555,35.7147,35.5865,35.6851,21968.0
2019-10-03 13:30:00,36.22,36.34,36.2,36.26,22545.0,35.7147,35.833,35.695,35.7542,22545.0
2019-10-03 14:00:00,36.27,36.37,36.26,36.36,30085.0,35.764,35.8626,35.7542,35.8528,30085.0
2019-10-03 14:30:00,36.37,36.47,36.36,36.39,39538.0,35.8626,35.9612,35.8528,35.8823,39538.0
2019-10-03 15:00:00,36.4,36.5,36.37,36.5,79275.0,35.8922,35.9908,35.8626,35.9908,79275.0
2019-10-03 15:30:00,36.49,36.61,36.46,36.6,284559.0,35.9809,36.0993,35.9514,36.0894,284559.0
2019-10-04 09:30:00,36.58,36.79,36.54,36.72,30266.0,36.0697,36.2768,36.0302,36.2077,30266.0
2019-10-04 10:00:00,36.75,36.83,36.58,36.62,22413.0,36.2373,36.3162,36.0697,36.1091,22413.0
2019-10-04 10:30:00,36.59,36.73,36.57,36.64,35467.0,36.0796,36.2176,36.0598,36.1289,35467.0
2019-10-04 11:00:00,36.64,36.81,36.64,36.79,27888.0,36.1289,36.2965,36.1289,36.2768,27888.0
2019-10-04 11:30:00,36.79,36.86,36.73,36.76,16158.0,36.2768,36.3458,36.2176,36.2472,16158.0
2019-10-04 12:00:00,36.76,36.8,36.72,36.77,18143.0,36.2472,36.2866,36.2077,36.257,18143.0
2019-10-04 12:30:00,36.78,36.8,36.76,36.77,16043.0,36.2669,36.2866,36.2472,36.257,16043.0
2019-10-04 13:00:00,36.77,36.82,36.71,36.82,20156.0,36.257,36.3063,36.1979,36.3063,20156.0
2019-10-04 13:30:00,36.82,36.93,36.79,36.91,25616.0,36.3063,36.4148,36.2768,36.3951,25616.0
2019-10-04 14:00:00,36.91,36.97,36.91,36.91,18344.0,36.3951,36.4542,36.3951,36.3951,18344.0
2019-10-04 14:30:00,36.91,37.04,36.91,36.98,60483.0,36.3951,36.5233,36.3951,36.4641,60483.0
2019-10-04 15:00:00,36.98,37.06,36.97,37.04,43162.0,36.4641,36.543,36.4542,36.5233,43162.0
2019-10-04 15:30:00,37.03,37.16,37.03,37.1,124039.0,36.5134,36.6416,36.5134,36.5824,124039.0
2019-10-07 09:30:00,36.94,37.22,36.78,37.15,19599.0,36.4247,36.7008,36.2669,36.6317,19599.0
2019-10-07 10:00:00,37.15,37.38,37.14,37.33,28523.0,36.6317,36.8585,36.6219,36.8092,28523.0
2019-10-07 10:30:00,37.36,37.51,37.21,37.4,62847.0,36.8388,36.9867,36.6909,36.8783,62847.0
2019-10-07 11:00:00,37.43,37.53,37.35,37.35,56433.0,36.9078,37.0064,36.8289,36.8289,56433.0
2019-10-07 11:30:00,37.34,37.46,37.32,37.44,63095.0,36.8191,36.9374,36.7994,36.9177,63095.0
2019-10-07 12:00:00,37.44,37.51,37.34,37.35,111915.0,36.9177,36.9867,36.8191,36.8289,111915.0
2019-10-07 12:30:00,37.34,37.44,37.29,37.44,40542.0,36.8191,36.9177,36.7698,36.9177,40542.0
2019-10-07 13:00:00,37.44,37.46,37.31,37.35,79102.0,36.9177,36.9374,36.7895,36.8289,79102.0
2019-10-07 13:30:00,37.34,37.58,37.34,37.58,42667.0,36.8191,37.0557,36.8191,37.0557,42667.0
2019-10-07 14:00:00,37.58,37.62,37.38,37.5,126077.0,37.0557,37.0952,36.8585,36.9769,126077.0
2019-10-07 14:30:00,37.49,37.52,37.26,37.39,158556.0,36.967,36.9966,36.7402,36.8684,158556.0
2019-10-07 15:00:00,37.4,37.44,37.31,37.44,78331.0,36.8783,36.9177,36.7895,36.9177,78331.0
2019-10-07 15:30:00,37.44,37.5,37.33,37.33,267124.0,36.9177,36.9769,36.8092,36.8092,267124.0
2019-10-08 09:30:00,36.9,36.99,36.56,36.74,103093.0,36.3852,36.474,36.05,36.2275,103093.0
2019-10-08 10:00:00,36.69,37.02,36.61,36.86,69103.0,36.1782,36.5036,36.0993,36.3458,69103.0
2019-10-08 10:30:00,36.86,36.97,36.7,36.88,185387.0,36.3458,36.4542,36.188,36.3655,185387.0
2019-10-08 11:00:00,36.89,37.16,36.87,36.93,60561.0,36.3754,36.6416,36.3556,36.4148,60561.0
2019-10-08 11:30:00,36.91,37.0,36.79,36.99,129742.0,36.3951,36.4838,36.2768,36.474,129742.0
2019-10-08 12:00:00,37.0,37.02,36.87,37.0,32627.0,36.4838,36.5036,36.3556,36.4838,32627.0
2019-10-08 12:30:00,36.99,37.13,36.95,37.0,22973.0,36.474,36.612,36.4345,36.4838,22973.0
2019-10-08 13:00:00,37.03,37.2,37.0,37.2,118582.0,36.5134,36.681,36.4838,36.681,118582.0
2019-10-08 13:30:00,37.19,37.5,37.18,37.26,248241.0,36.6712,36.9769,36.6613,36.7402,248241.0
2019-10-08 14:00:00,37.28,37.45,37.19,37.25,61874.0,36.7599,36.9276,36.6712,36.7303,61874.0
2019-10-08 14:30:00,37.26,37.66,37.24,37.28,155808.0,36.7402,37.1346,36.7205,36.7599,155808.0
2019-10-08 15:00:00,37.3,37.5,37.25,37.37,244326.0,36.7796,36.9769,36.7303,36.8487,244326.0
2019-10-08 15:30:00,37.36,37.36,37.03,37.07,506075.0,36.8388,36.8388,36.5134,36.5529,506075.0
2019-10-09 09:30:00,37.43,37.65,37.16,37.32,34057.0,36.9078,37.1248,36.6416,36.7994,34057.0
2019-10-09 10:00:00,37.32,37.41,37.19,37.31,62445.0,36.7994,36.8881,36.6712,36.7895,62445.0
2019-10-09 10:30:00,37.27,37.34,37.24,37.3,23698.0,36.7501,36.8191,36.7205,36.7796,23698.0
2019-10-09 11:00:00,37.31,37.31,37.1,37.17,25751.0,36.7895,36.7895,36.5824,36.6515,25751.0
2019-10-09 11:30:00,37.19,37.36,37.19,37.28,90384.0,36.6712,36.8388,36.6712,36.7599,90384.0
2019-10-09 12:00:00,37.29,37.31,37.12,37.13,28698.0,36.7698,36.7895,36.6022,36.612,28698.0
2019-10-09 12:30:00,37.14,37.19,37.06,37.17,29074.0,36.6219,36.6712,36.543,36.6515,29074.0
2019-10-09 13:00:00,37.18,37.28,37.17,37.27,30475.0,36.6613,36.7599,36.6515,36.7501,30475.0
2019-10-09 13:30:00,37.27,37.36,37.26,37.31,25323.0,36.7501,36.8388,36.7402,36.7895,25323.0
2019-10-09 14:00:00,37.3,37.35,37.25,37.33,25276.0,36.7796,36.8289,36.7303,36.8092,25276.0
2019-10-09 14:30:00,37.34,37.49,37.28,37.49,30942.0,36.8191,36.967,36.7599,36.967,30942.0
2019-10-09 15:00:00,37.49,37.5,37.43,37.49,31296.0,36.967,36.9769,36.9078,36.967,31296.0
2019-10-09 15:30:00,37.49,37.51,37.27,37.29,170268.0,36.967,36.9867,36.7501,36.7698,170268.0
2019-10-10 09:30:00,37.41,38.16,37.12,38.01,65328.0,36.8881,37.6276,36.6022,37.4797,65328.0
2019-10-10 10:00:00,38.03,38.24,37.95,38.24,40103.0,37.4995,37.7065,37.4206,37.7065,40103.0
2019-10-10 10:30:00,38.21,38.33,38.11,38.32,31370.0,37.677,37.7953,37.5783,37.7854,31370.0
2019-10-10 11:00:00,38.31,38.39,38.19,38.2,41111.0,37.7756,37.8544,37.6572,37.6671,41111.0
2019-10-10 11:30:00,38.2,38.25,38.07,38.08,23952.0,37.6671,37.7164,37.5389,37.5488,23952.0
2019-10-10 12:00:00,38.08,38.08,37.84,37.85,21449.0,37.5488,37.5488,37.3121,37.322,21449.0
2019-10-10 12:30:00,37.86,37.87,37.73,37.76,17307.0,37.3318,37.3417,37.2036,37.2332,17307.0
2019-10-10 13:00:00,37.77,37.79,37.74,37.74,12219.0,37.2431,37.2628,37.2135,37.2135,12219.0
2019-10-10 13:30:00,37.74,37.8,37.65,37.76,20177.0,37.2135,37.2727,37.1248,37.2332,20177.0
2019-10-10 14:00:00,37.77,37.81,37.57,37.69,24249.0,37.2431,37.2825,37.0459,37.1642,24249.0
2019-10-10 14:30:00,37.72,37.83,37.7,37.83,23052.0,37.1938,37.3023,37.1741,37.3023,23052.0
2019-10-10 15:00:00,37.82,37.88,37.76,37.84,23088.0,37.2924,37.3516,37.2332,37.3121,23088.0
2019-10-10 15:30:00,37.84,37.92,37.8,37.84,100139.0,37.3121,37.391,37.2727,37.3121,100139.0
2019-10-11 09:30:00,38.47,39.3,38.47,39.26,186630.0,37.9333,38.7517,37.9333,38.7123,186630.0
2019-10-11 10:00:00,39.3,39.55,39.25,39.5,73604.0,38.7517,38.9983,38.7024,38.949,73604.0
2019-10-11 10:30:00,39.48,39.54,39.36,39.38,139818.0,38.9292,38.9884,38.8109,38.8306,139818.0
2019-10-11 11:00:00,39.41,39.48,39.35,39.47,70420.0,38.8602,38.9292,38.801,38.9194,70420.0
2019-10-11 11:30:00,39.46,39.51,39.1,39.13,56752.0,38.9095,38.9588,38.5545,38.5841,56752.0
2019-10-11 12:00:00,39.12,39.13,38.93,39.0,40856.0,38.5743,38.5841,38.3869,38.4559,40856.0
2019-10-11 12:30:00,39.03,39.05,38.84,39.04,18440.0,38.4855,38.5052,38.2982,38.4954,18440.0
2019-10-11 13:00:00,39.03,39.18,38.93,38.98,39704.0,38.4855,38.6334,38.3869,38.4362,39704.0
2019-10-11 13:30:00,38.98,39.13,38.98,39.09,34155.0,38.4362,38.5841,38.4362,38.5447,34155.0
2019-10-11 14:00:00,39.09,39.12,38.98,39.03,45635.0,38.5447,38.5743,38.4362,38.4855,45635.0
2019-10-11 14:30:00,39.03,39.1,38.97,39.03,79696.0,38.4855,38.5545,38.4263,38.4855,79696.0
2019-10-11 15:00:00,39.03,39.03,38.97,38.98,68621.0,38.4855,38.4855,38.4263,38.4362,68621.0
2019-10-11 15:30:00,38.99,39.1,38.73,38.79,308072.0,38.4461,38.5545,38.1897,38.2489,308072.0
2019-10-14 09:30:00,38.71,38.84,38.36,38.61,33329.0,38.17,38.2982,37.8249,38.0714,33329.0
2019-10-14 10:00:00,38.63,38.75,38.48,38.48,16797.0,38.0911,38.2094,37.9432,37.9432,16797.0
2019-10-14 10:30:00,38.51,38.71,38.51,38.68,24114.0,37.9728,38.17,37.9728,38.1404,24114.0
2019-10-14 11:00:00,38.67,38.9,38.65,38.86,25765.0,38.1305,38.3573,38.1108,38.3179,25765.0
2019-10-14 11:30:00,38.85,38.94,38.82,38.84,22664.0,38.308,38.3968,38.2784,38.2982,22664.0
2019-10-14 12:00:00,38.84,38.93,38.81,38.85,25658.0,38.2982,38.3869,38.2686,38.308,25658.0
2019-10-14 12:30:00,38.84,38.88,38.77,38.79,16160.0,38.2982,38.3376,38.2291,38.2489,16160.0
2019-10-14 13:00:00,38.79,38.81,38.74,38.78,14385.0,38.2489,38.2686,38.1996,38.239,14385.0
2019-10-14 13:30:00,38.77,38.84,38.69,38.84,21326.0,38.2291,38.2982,38.1503,38.2982,21326.0
2019-10-14 14:00:00,38.83,38.86,38.75,38.79,18339.0,38.2883,38.3179,38.2094,38.2489,18339.0
2019-10-14 14:30:00,38.78,38.81,38.75,38.78,32885.0,38.239,38.2686,38.2094,38.239,32885.0
2019-10-14 15:00:00,38.77,38.88,38.77,38.83,32354.0,38.2291,38.3376,38.2291,38.2883,32354.0
2019-10-14 15:30:00,38.84,38.87,38.78,38.82,152925.0,38.2982,38.3277,38.239,38.2784,152925.0
2019-10-15 09:30:00,38.95,39.0,38.79,38.91,27804.0,38.4066,38.4559,38.2489,38.3672,27804.0
2019-10-15 10:00:00,38.92,39.03,38.87,39.01,52411.0,38.377,38.4855,38.3277,38.4658,52411.0
2019-10-15 10:30:00,39.01,39.29,39.0,39.23,103972.0,38.4658,38.7419,38.4559,38.6827,103972.0
2019-10-15 11:00:00,39.24,39.33,39.15,39.23,31670.0,38.6926,38.7813,38.6038,38.6827,31670.0
2019-10-15 11:30:00,39.21,39.25,39.16,39.21,18634.0,38.663,38.7024,38.6137,38.663,18634.0
2019-10-15 12:00:00,39.21,39.25,39.15,39.16,37481.0,38.663,38.7024,38.6038,38.6137,37481.0
2019-10-15 12:30:00,39.17,39.22,39.14,39.19,23847.0,38.6236,38.6729,38.594,38.6433,23847.0
2019-10-15 13:00:00,39.19,39.22,39.18,39.2,19960.0,38.6433,38.6729,38.6334,38.6531,19960.0
2019-10-15 13:30:00,39.2,39.26,39.18,39.2,27010.0,38.6531,38.7123,38.6334,38.6531,27010.0
2019-10-15 14:00:00,39.21,39.29,39.17,39.25,39775.0,38.663,38.7419,38.6236,38.7024,39775.0
2019-10-15 14:30:00,39.25,39.31,39.18,39.2,42297.0,38.7024,38.7616,38.6334,38.6531,42297.0
2019-10-15 15:00:00,39.22,39.32,39.17,39.25,57823.0,38.6729,38.7715,38.6236,38.7024,57823.0
2019-10-15 15:30:00,39.25,39.28,39.19,39.27,157066.0,38.7024,38.732,38.6433,38.7222,157066.0
2019-10-16 09:30:00,38.98,39.37,38.95,39.18,34818.0,38.4362,38.8208,38.4066,38.6334,34818.0
2019-10-16 10:00:00,39.24,39.36,39.23,39.31,97950.0,38.6926,38.8109,38.6827,38.7616,97950.0
2019-10-16 10:30:00,39.32,39.47,39.28,39.47,106544.0,38.7715,38.9194,38.732,38.9194,106544.0
2019-10-16 11:00:00,39.45,39.5,39.27,39.41,178521.0,38.8997,38.949,38.7222,38.8602,178521.0
2019-10-16 11:30:00,39.42,39.47,39.38,39.38,44214.0,38.8701,38.9194,38.8306,38.8306,44214.0
2019-10-16 12:00:00,39.39,39.43,39.36,39.42,59472.0,38.8405,38.8799,38.8109,38.8701,59472.0
2019-10-16 12:30:00,39.41,39.41,39.32,39.35,60156.0,38.8602,38.8602,38.7715,38.801,60156.0
2019-10-16 13:00:00,39.35,39.36,39.21,39.27,133295.0,38.801,38.8109,38.663,38.7222,133295.0
2019-10-16 13:30:00,39.27,39.31,39.19,39.21,57157.0,38.7222,38.7616,38.6433,38.663,57157.0
2019-10-16 14:00:00,39.24,39.31,39.22,39.23,32963.0,38.6926,38.7616,38.6729,38.6827,32963.0
2019-10-16 14:30:00,39.23,39.28,39.22,39.24,41543.0,38.6827,38.732,38.6729,38.6926,41543.0
2019-10-16 15:00:00,39.23,39.24,39.15,39.2,58199.0,38.6827,38.6926,38.6038,38.6531,58199.0
2019-10-16 15:30:00,39.19,39.21,39.1,39.13,197717.0,38.6433,38.663,38.5545,38.5841,197717.0
2019-10-17 09:30:00,39.37,39.48,39.12,39.46,177339.0,38.8208,38.9292,38.5743,38.9095,177339.0
2019-10-17 10:00:00,39.49,39.52,39.31,39.38,190445.0,38.9391,38.9687,38.7616,38.8306,190445.0
2019-10-17 10:30:00,39.39,39.4,39.2,39.29,99996.0,38.8405,38.8504,38.6531,38.7419,99996.0
2019-10-17 11:00:00,39.23,39.36,39.16,39.3,36595.0,38.6827,38.8109,38.6137,38.7517,36595.0
2019-10-17 11:30:00,39.29,39.32,39.2,39.23,27083.0,38.7419,38.7715,38.6531,38.6827,27083.0
2019-10-17 12:00:00,39.22,39.28,39.15,39.26,38763.0,38.6729,38.732,38.6038,38.7123,38763.0
2019-10-17 12:30:00,39.26,39.26,39.17,39.25,40098.0,38.7123,38.7123,38.6236,38.7024,40098.0
2019-10-17 13:00:00,39.25,39.28,39.22,39.25,31348.0,38.7024,38.732,38.6729,38.7024,31348.0
2019-10-17 13:30:00,39.26,39.29,39.23,39.27,25637.0,38.7123,38.7419,38.6827,38.7222,25637.0
2019-10-17 14:00:00,39.28,39.28,39.23,39.25,21284.0,38.732,38.732,38.6827,38.7024,21284.0
2019-10-17 14:30:00,39.25,39.37,39.23,39.36,44923.0,38.7024,38.8208,38.6827,38.8109,44923.0
2019-10-17 15:00:00,39.37,39.41,39.28,39.3,44092.0,38.8208,38.8602,38.732,38.7517,44092.0
2019-10-17 15:30:00,39.3,39.38,39.26,39.31,113151.0,38.7517,38.8306,38.7123,38.7616,113151.0
2019-10-18 09:30:00,39.45,39.88,39.21,39.66,181438.0,38.8997,39.3237,38.663,39.1067,181438.0
2019-10-18 10:00:00,39.66,39.92,39.57,39.76,184749.0,39.1067,39.3631,39.018,39.2053,184749.0
2019-10-18 10:30:00,39.76,39.96,39.68,39.79,166715.0,39.2053,39.4025,39.1264,39.2349,166715.0
2019-10-18 11:00:00,39.8,39.84,39.67,39.7,82013.0,39.2448,39.2842,39.1166,39.1462,82013.0
2019-10-18 11:30:00,39.68,39.79,39.66,39.7,76634.0,39.1264,39.2349,39.1067,39.1462,76634.0
2019-10-18 12:00:00,39.69,39.72,39.56,39.61,89333.0,39.1363,39.1659,39.0081,39.0574,89333.0
2019-10-18 12:30:00,39.61,39.68,39.59,39.68,32509.0,39.0574,39.1264,39.0377,39.1264,32509.0
2019-10-18 13:00:00,39.68,39.81,39.67,39.78,65338.0,39.1264,39.2546,39.1166,39.225,65338.0
2019-10-18 13:30:00,39.79,39.98,39.76,39.95,46090.0,39.2349,39.4223,39.2053,39.3927,46090.0
2019-10-18 14:00:00,39.95,40.12,39.85,40.12,106429.0,39.3927,39.5603,39.2941,39.5603,106429.0
2019-10-18 14:30:00,40.13,40.25,40.08,40.22,116691.0,39.5702,39.6885,39.5209,39.6589,116691.0
2019-10-18 15:00:00,40.21,40.33,40.17,40.23,134864.0,39.6491,39.7674,39.6096,39.6688,134864.0
2019-10-18 15:30:00,40.23,40.32,40.18,40.24,469417.0,39.6688,39.7575,39.6195,39.6786,469417.0
2019-10-21 09:30:00,40.48,40.83,40.3,40.75,84033.0,39.9153,40.2604,39.7378,40.1815,84033.0
2019-10-21 10:00:00,40.74,40.85,40.63,40.85,42745.0,40.1717,40.2801,40.0632,40.2801,42745.0
2019-10-21 10:30:00,40.84,40.92,40.77,40.9,34406.0,40.2703,40.3491,40.2012,40.3294,34406.0
2019-10-21 11:00:00,40.9,41.0,40.69,40.72,124277.0,40.3294,40.428,40.1224,40.1519,124277.0
2019-10-21 11:30:00,40.7,40.9,40.69,40.9,26735.0,40.1322,40.3294,40.1224,40.3294,26735.0
2019-10-21 12:00:00,40.9,40.93,40.86,40.89,32681.0,40.3294,40.359,40.29,40.3196,32681.0
2019-10-21 12:30:00,40.89,40.93,40.83,40.87,36697.0,40.3196,40.359,40.2604,40.2998,36697.0
2019-10-21 13:00:00,40.86,40.86,40.79,40.81,34082.0,40.29,40.29,40.221,40.2407,34082.0
2019-10-21 13:30:00,40.8,40.83,40.72,40.79,32749.0,40.2308,40.2604,40.1519,40.221,32749.0
2019-10-21 14:00:00,40.78,40.81,40.72,40.75,33259.0,40.2111,40.2407,40.1519,40.1815,33259.0
2019-10-21 14:30:00,40.75,40.78,40.69,40.73,25141.0,40.1815,40.2111,40.1224,40.1618,25141.0
2019-10-21 15:00:00,40.73,40.77,40.69,40.74,31528.0,40.1618,40.2012,40.1224,40.1717,31528.0
2019-10-21 15:30:00,40.73,40.75,40.54,40.54,157255.0,40.1618,40.1815,39.9744,39.9744,157255.0
2019-10-22 09:30:00,40.43,40.44,39.96,40.09,62859.0,39.866,39.8758,39.4025,39.5307,62859.0
2019-10-22 10:00:00,40.1,40.21,40.01,40.08,42090.0,39.5406,39.6491,39.4518,39.5209,42090.0
2019-10-22 10:30:00,40.1,40.25,40.03,40.23,45563.0,39.5406,39.6885,39.4716,39.6688,45563.0
2019-10-22 11:00:00,40.23,40.44,40.21,40.38,42169.0,39.6688,39.8758,39.6491,39.8167,42169.0
2019-10-22 11:30:00,40.38,40.48,40.34,40.42,76442.0,39.8167,39.9153,39.7772,39.8561,76442.0
2019-10-22 12:00:00,40.42,40.71,40.42,40.7,74995.0,39.8561,40.1421,39.8561,40.1322,74995.0
2019-10-22 12:30:00,40.69,40.85,40.68,40.84,71627.0,40.1224,40.2801,40.1125,40.2703,71627.0
2019-10-22 13:00:00,40.83,40.83,40.62,40.71,45062.0,40.2604,40.2604,40.0533,40.1421,45062.0
2019-10-22 13:30:00,40.71,40.91,40.7,40.91,44907.0,40.1421,40.3393,40.1322,40.3393,44907.0
2019-10-22 14:00:00,40.9,41.08,40.89,41.01,111730.0,40.3294,40.5069,40.3196,40.4379,111730.0
2019-10-22 14:30:00,41.02,41.03,40.9,40.93,27804.0,40.4478,40.4576,40.3294,40.359,27804.0
2019-10-22 15:00:00,40.94,41.02,40.84,41.0,45600.0,40.3689,40.4478,40.2703,40.428,45600.0
2019-10-22 15:30:00,41.01,41.05,40.85,40.88,105000.0,40.4379,40.4773,40.2801,40.3097,105000.0
2019-10-23 09:30:00,40.9,41.1,40.6,40.89,44184.0,40.3294,40.5266,40.0336,40.3196,44184.0
2019-10-23 10:00:00,40.87,41.07,40.84,40.93,52584.0,40.2998,40.4971,40.2703,40.359,52584.0
2019-10-23 10:30:00,40.96,41.21,40.93,41.09,79014.0,40.3886,40.6351,40.359,40.5168,79014.0
2019-10-23 11:00:00,41.1,41.21,41.07,41.12,63605.0,40.5266,40.6351,40.4971,40.5464,63605.0
2019-10-23 11:30:00,41.12,41.27,41.07,41.25,36512.0,40.5464,40.6943,40.4971,40.6745,36512.0
2019-10-23 12:00:00,41.24,41.32,41.23,41.28,27992.0,40.6647,40.7436,40.6548,40.7041,27992.0
2019-10-23 12:30:00,41.29,41.35,41.24,41.29,37985.0,40.714,40.7731,40.6647,40.714,37985.0
2019-10-23 13:00:00,41.3,41.41,41.29,41.34,33182.0,40.7238,40.8323,40.714,40.7633,33182.0
2019-10-23 13:30:00,41.33,41.47,41.29,41.44,52776.0,40.7534,40.8915,40.714,40.8619,52776.0
2019-10-23 14:00:00,41.44,41.46,41.21,41.21,59589.0,40.8619,40.8816,40.6351,40.6351,59589.0
2019-10-23 14:30:00,41.22,41.28,41.14,41.2,55663.0,40.645,40.7041,40.5661,40.6252,55663.0
2019-10-23 15:00:00,41.2,41.22,41.13,41.21,40598.0,40.6252,40.645,40.5562,40.6351,40598.0
2019-10-23 15:30:00,41.21,41.26,41.1,41.26,173261.0,40.6351,40.6844,40.5266,40.6844,173261.0
2019-10-24 09:30:00,41.1,41.31,40.66,41.13,51300.0,40.5266,40.7337,40.0928,40.5562,51300.0
2019-10-24 10:00:00,41.1,41.1,40.83,41.04,23640.0,40.5266,40.5266,40.2604,40.4675,23640.0
2019-10-24 10:30:00,41.03,41.19,40.98,41.13,38989.0,40.4576,40.6154,40.4083,40.5562,38989.0
2019-10-24 11:00:00,41.13,41.32,41.13,41.22,47253.0,40.5562,40.7436,40.5562,40.645,47253.0
2019-10-24 11:30:00,41.23,41.26,41.09,41.21,40755.0,40.6548,40.6844,40.5168,40.6351,40755.0
2019-10-24 12:00:00,41.23,41.24,40.98,41.07,23886.0,40.6548,40.6647,40.4083,40.4971,23886.0
2019-10-24 12:30:00,41.07,41.12,40.99,41.05,17735.0,40.4971,40.5464,40.4182,40.4773,17735.0
2019-10-24 13:00:00,41.07,41.17,41.06,41.1,24541.0,40.4971,40.5957,40.4872,40.5266,24541.0
2019-10-24 13:30:00,41.09,41.16,41.06,41.09,27205.0,40.5168,40.5858,40.4872,40.5168,27205.0
2019-10-24 14:00:00,41.09,41.17,41.09,41.14,19957.0,40.5168,40.5957,40.5168,40.5661,19957.0
2019-10-24 14:30:00,41.15,41.24,41.12,41.19,30969.0,40.5759,40.6647,40.5464,40.6154,30969.0
2019-10-24 15:00:00,41.2,41.22,41.13,41.15,25285.0,40.6252,40.645,40.5562,40.5759,25285.0
2019-10-24 15:30:00,41.16,41.24,41.09,41.19,175266.0,40.5858,40.6647,40.5168,40.6154,175266.0
2019-10-25 09:30:00,41.2,41.28,40.97,41.06,21526.0,40.6252,40.7041,40.3984,40.4872,21526.0
2019-10-25 10:00:00,41.08,41.08,40.95,41.06,51479.0,40.5069,40.5069,40.3787,40.4872,51479.0
2019-10-25 10:30:00,41.05,41.16,41.02,41.14,43379.0,40.4773,40.5858,40.4478,40.5661,43379.0
2019-10-25 11:00:00,41.15,41.45,41.13,41.44,35719.0,40.5759,40.8718,40.5562,40.8619,35719.0
2019-10-25 11:30:00,41.44,41.51,41.3,41.38,133737.0,40.8619,40.9309,40.7238,40.8027,133737.0
2019-10-25 12:00:00,41.38,41.54,41.32,41.39,100080.0,40.8027,40.9605,40.7436,40.8126,100080.0
2019-10-25 12:30:00,41.39,41.48,41.37,41.46,66465.0,40.8126,40.9013,40.7929,40.8816,66465.0
2019-10-25 13:00:00,41.46,41.54,41.45,41.46,51170.0,40.8816,40.9605,40.8718,40.8816,51170.0
2019-10-25 13:30:00,41.47,41.54,41.41,41.5,47915.0,40.8915,40.9605,40.8323,40.9211,47915.0
2019-10-25 14:00:00,41.51,41.52,41.35,41.38,45057.0,40.9309,40.9408,40.7731,40.8027,45057.0
2019-10-25 14:30:00,41.37,41.41,41.33,41.37,32715.0,40.7929,40.8323,40.7534,40.7929,32715.0
2019-10-25 15:00:00,41.36,41.43,41.36,41.37,111963.0,40.783,40.852,40.783,40.7929,111963.0
2019-10-25 15:30:00,41.37,41.5,41.37,41.44,145388.0,40.7929,40.9211,40.7929,40.8619,145388.0
2019-10-28 09:30:00,41.7,42.2,41.7,42.11,212491.0,41.1183,41.6113,41.1183,41.5225,212491.0
2019-10-28 10:00:00,42.11,42.19,41.95,42.01,98742.0,41.5225,41.6014,41.3648,41.4239,98742.0
2019-10-28 10:30:00,42.04,42.15,41.93,42.07,126730.0,41.4535,41.562,41.3451,41.4831,126730.0
2019-10-28 11:00:00,42.07,42.19,41.96,42.06,65089.0,41.4831,41.6014,41.3746,41.4732,65089.0
2019-10-28 11:30:00,42.07,42.1,42.0,42.08,41956.0,41.4831,41.5127,41.4141,41.493,41956.0
2019-10-28 12:00:00,42.08,42.14,42.05,42.09,37431.0,41.493,41.5521,41.4634,41.5028,37431.0
2019-10-28 12:30:00,42.08,42.09,41.94,41.98,33757.0,41.493,41.5028,41.3549,41.3944,33757.0
2019-10-28 13:00:00,41.99,42.05,41.96,42.04,27700.0,41.4042,41.4634,41.3746,41.4535,27700.0
2019-10-28 13:30:00,42.04,42.07,41.95,42.05,144816.0,41.4535,41.4831,41.3648,41.4634,144816.0
2019-10-28 14:00:00,42.05,42.2,42.04,42.16,51382.0,41.4634,41.6113,41.4535,41.5718,51382.0
2019-10-28 14:30:00,42.16,42.17,42.06,42.06,36961.0,41.5718,41.5817,41.4732,41.4732,36961.0
2019-10-28 15:00:00,42.04,42.12,42.02,42.07,167963.0,41.4535,41.5324,41.4338,41.4831,167963.0
2019-10-28 15:30:00,42.07,42.11,41.98,42.07,343091.0,41.4831,41.5225,41.3944,41.4831,343091.0
2019-10-29 09:30:00,41.78,41.94,41.7,41.88,36293.0,41.1971,41.3549,41.1183,41.2958,36293.0
2019-10-29 10:00:00,41.86,42.04,41.79,41.96,68763.0,41.276,41.4535,41.207,41.3746,68763.0
2019-10-29 10:30:00,41.96,42.23,41.96,42.19,40060.0,41.3746,41.6409,41.3746,41.6014,40060.0
2019-10-29 11:00:00,42.18,42.38,42.14,42.38,37845.0,41.5916,41.7888,41.5521,41.7888,37845.0
2019-10-29 11:30:00,42.39,42.45,42.28,42.36,38911.0,41.7986,41.8578,41.6902,41.7691,38911.0
2019-10-29 12:00:00,42.35,42.57,42.3,42.57,63453.0,41.7592,41.9761,41.7099,41.9761,63453.0
2019-10-29 12:30:00,42.56,42.62,42.44,42.47,200273.0,41.9663,42.0254,41.8479,41.8775,200273.0
2019-10-29 13:00:00,42.46,42.46,42.25,42.29,74233.0,41.8677,41.8677,41.6606,41.7,74233.0
2019-10-29 13:30:00,42.3,42.43,42.28,42.36,28991.0,41.7099,41.8381,41.6902,41.7691,28991.0
2019-10-29 14:00:00,42.37,42.38,42.2,42.22,39002.0,41.7789,41.7888,41.6113,41.631,39002.0
2019-10-29 14:30:00,42.21,42.25,42.02,42.03,88894.0,41.6211,41.6606,41.4338,41.4437,88894.0
2019-10-29 15:00:00,42.02,42.06,41.89,41.91,92704.0,41.4338,41.4732,41.3056,41.3253,92704.0
2019-10-29 15:30:00,41.91,41.97,41.83,41.84,418049.0,41.3253,41.3845,41.2465,41.2563,418049.0
2019-10-30 09:30:00,41.94,42.29,41.74,41.85,47963.0,41.3549,41.7,41.1577,41.2662,47963.0
2019-10-30 10:00:00,41.85,41.95,41.72,41.93,113029.0,41.2662,41.3648,41.138,41.3451,113029.0
2019-10-30 10:30:00,41.9,41.96,41.77,41.84,98132.0,41.3155,41.3746,41.1873,41.2563,98132.0
2019-10-30 11:00:00,41.83,41.87,41.67,41.72,74855.0,41.2465,41.2859,41.0887,41.138,74855.0
2019-10-30 11:30:00,41.72,41.92,41.67,41.75,140130.0,41.138,41.3352,41.0887,41.1676,140130.0
2019-10-30 12:00:00,41.77,41.83,41.65,41.68,54032.0,41.1873,41.2465,41.069,41.0985,54032.0
2019-10-30 12:30:00,41.67,41.81,41.67,41.75,42422.0,41.0887,41.2267,41.0887,41.1676,42422.0
2019-10-30 13:00:00,41.74,41.78,41.66,41.73,39418.0,41.1577,41.1971,41.0788,41.1478,39418.0
2019-10-30 13:30:00,41.72,41.75,41.52,41.54,118151.0,41.138,41.1676,40.9408,40.9605,118151.0
2019-10-30 14:00:00,41.55,41.83,41.52,41.75,96625.0,40.9704,41.2465,40.9408,41.1676,96625.0
2019-10-30 14:30:00,41.76,41.87,41.65,41.84,103442.0,41.1774,41.2859,41.069,41.2563,103442.0
2019-10-30 15:00:00,41.84,41.9,41.8,41.83,119871.0,41.2563,41.3155,41.2169,41.2465,119871.0
2019-10-30 15:30:00,41.82,41.95,41.78,41.94,305357.0,41.2366,41.3648,41.1971,41.3549,305357.0
2019-10-31 09:30:00,42.42,42.94,42.0,42.06,105399.0,41.8282,42.341,41.4141,41.4732,105399.0
2019-10-31 10:00:00,42.05,42.09,41.44,41.61,169337.0,41.4634,41.5028,40.8619,41.0295,169337.0
2019-10-31 10:30:00,41.56,42.1,41.54,41.96,130917.0,40.9802,41.5127,40.9605,41.3746,130917.0
2019-10-31 11:00:00,41.95,42.3,41.94,42.3,77144.0,41.3648,41.7099,41.3549,41.7099,77144.0
2019-10-31 11:30:00,42.3,42.36,41.96,42.2,129606.0,41.7099,41.7691,41.3746,41.6113,129606.0
2019-10-31 12:00:00,42.2,42.2,41.89,42.0,68758.0,41.6113,41.6113,41.3056,41.4141,68758.0
2019-10-31 12:30:00,41.98,42.03,41.9,41.96,66814.0,41.3944,41.4437,41.3155,41.3746,66814.0
2019-10-31 13:00:00,42.0,42.04,41.85,42.0,64927.0,41.4141,41.4535,41.2662,41.4141,64927.0
2019-10-31 13:30:00,42.01,42.1,41.95,42.0,89976.0,41.4239,41.5127,41.3648,41.4141,89976.0
2019-10-31 14:00:00,41.99,42.02,41.92,41.98,69574.0,41.4042,41.4338,41.3352,41.3944,69574.0
2019-10-31 14:30:00,41.97,42.01,41.81,41.84,109644.0,41.3845,41.4239,41.2267,41.2563,109644.0
2019-10-31 15:00:00,41.84,42.1,41.75,42.08,156021.0,41.2563,41.5127,41.1676,41.493,156021.0
2019-10-31 15:30:00,42.08,42.24,42.05,42.05,525415.0,41.493,41.6507,41.4634,41.4634,525415.0
2019-11-01 09:30:00,42.0,42.42,41.78,42.24,128452.0,41.4141,41.8282,41.1971,41.6507,128452.0
2019-11-01 10:00:00,42.18,42.65,42.18,42.48,299634.0,41.5916,42.055,41.5916,41.8874,299634.0
2019-11-01 10:30:00,42.49,42.54,42.28,42.4,123121.0,41.8972,41.9465,41.6902,41.8085,123121.0
2019-11-01 11:00:00,42.42,42.76,42.4,42.66,181866.0,41.8282,42.1635,41.8085,42.0649,181866.0
2019-11-01 11:30:00,42.66,42.66,42.5,42.53,61069.0,42.0649,42.0649,41.9071,41.9367,61069.0
2019-11-01 12:00:00,42.54,42.69,42.5,42.55,61686.0,41.9465,42.0945,41.9071,41.9564,61686.0
2019-11-01 12:30:00,42.55,42.67,42.52,42.65,81909.0,41.9564,42.0747,41.9268,42.055,81909.0
2019-11-01 13:00:00,42.66,42.84,42.62,42.73,172995.0,42.0649,42.2424,42.0254,42.1339,172995.0
2019-11-01 13:30:00,42.73,42.83,42.68,42.78,161272.0,42.1339,42.2325,42.0846,42.1832,161272.0
2019-11-01 14:00:00,42.78,42.85,42.72,42.79,85103.0,42.1832,42.2522,42.124,42.1931,85103.0
2019-11-01 14:30:00,42.8,42.99,42.75,42.94,180292.0,42.2029,42.3903,42.1536,42.341,180292.0
2019-11-01 15:00:00,42.95,43.17,42.95,43.02,161633.0,42.3508,42.5678,42.3508,42.4198,161633.0
2019-11-01 15:30:00,43.04,43.17,42.94,43.09,369868.0,42.4396,42.5678,42.341,42.4889,369868.0
2019-11-04 09:30:00,43.45,43.9,43.31,43.61,175250.0,42.8439,43.2876,42.7058,43.0016,175250.0
2019-11-04 10:00:00,43.57,43.86,43.34,43.86,210791.0,42.9622,43.2481,42.7354,43.2481,210791.0
2019-11-04 10:30:00,43.86,43.9,43.59,43.72,105169.0,43.2481,43.2876,42.9819,43.1101,105169.0
2019-11-04 11:00:00,43.72,43.86,43.7,43.84,164450.0,43.1101,43.2481,43.0904,43.2284,164450.0
2019-11-04 11:30:00,43.83,43.91,43.75,43.82,88539.0,43.2185,43.2974,43.1397,43.2087,88539.0
2019-11-04 12:00:00,43.8,43.91,43.75,43.77,85638.0,43.189,43.2974,43.1397,43.1594,85638.0
2019-11-04 12:30:00,43.77,43.9,43.77,43.82,98962.0,43.1594,43.2876,43.1594,43.2087,98962.0
2019-11-04 13:00:00,43.83,43.87,43.74,43.77,84787.0,43.2185,43.258,43.1298,43.1594,84787.0
2019-11-04 13:30:00,43.77,43.92,43.77,43.89,94645.0,43.1594,43.3073,43.1594,43.2777,94645.0
2019-11-04 14:00:00,43.88,43.9,43.58,43.64,237607.0,43.2679,43.2876,42.972,43.0312,237607.0
2019-11-04 14:30:00,43.63,43.64,43.41,43.48,244136.0,43.0213,43.0312,42.8044,42.8734,244136.0
2019-11-04 15:00:00,43.47,43.62,43.41,43.62,107865.0,42.8636,43.0115,42.8044,43.0115,107865.0
2019-11-04 15:30:00,43.62,43.78,43.59,43.75,316243.0,43.0115,43.1692,42.9819,43.1397,316243.0
2019-11-05 09:30:00,44.0,44.09,43.7,43.76,95637.0,43.3862,43.4749,43.0904,43.1495,95637.0
2019-11-05 10:00:00,43.78,43.9,43.61,43.64,93332.0,43.1692,43.2876,43.0016,43.0312,93332.0
2019-11-05 10:30:00,43.66,43.7,43.48,43.6,100861.0,43.0509,43.0904,42.8734,42.9918,100861.0
2019-11-05 11:00:00,43.61,43.76,43.58,43.63,67604.0,43.0016,43.1495,42.972,43.0213,67604.0
2019-11-05 11:30:00,43.65,43.73,43.61,43.73,44275.0,43.0411,43.1199,43.0016,43.1199,44275.0
2019-11-05 12:00:00,43.72,43.75,43.64,43.66,46160.0,43.1101,43.1397,43.0312,43.0509,46160.0
2019-11-05 12:30:00,43.66,43.66,43.55,43.63,47462.0,43.0509,43.0509,42.9425,43.0213,47462.0
2019-11-05 13:00:00,43.64,43.76,43.64,43.75,42084.0,43.0312,43.1495,43.0312,43.1397,42084.0
2019-11-05 13:30:00,43.74,43.78,43.65,43.71,49617.0,43.1298,43.1692,43.0411,43.1002,49617.0
2019-11-05 14:00:00,43.71,43.76,43.65,43.73,30872.0,43.1002,43.1495,43.0411,43.1199,30872.0
2019-11-05 14:30:00,43.73,43.82,43.73,43.74,57655.0,43.1199,43.2087,43.1199,43.1298,57655.0
2019-11-05 15:00:00,43.74,43.9,43.7,43.78,91086.0,43.1298,43.2876,43.0904,43.1692,91086.0
2019-11-05 15:30:00,43.77,43.8,43.68,43.76,238947.0,43.1594,43.189,43.0706,43.1495,238947.0
2019-11-06 09:30:00,43.77,43.87,43.41,43.6,50483.0,43.1594,43.258,42.8044,42.9918,50483.0
2019-11-06 10:00:00,43.6,43.71,43.58,43.62,40503.0,42.9918,43.1002,42.972,43.0115,40503.0
2019-11-06 10:30:00,43.62,43.69,43.52,43.68,71246.0,43.0115,43.0805,42.9129,43.0706,71246.0
2019-11-06 11:00:00,43.7,43.8,43.57,43.58,48568.0,43.0904,43.189,42.9622,42.972,48568.0
2019-11-06 11:30:00,43.59,43.64,43.32,43.39,37177.0,42.9819,43.0312,42.7157,42.7847,37177.0
2019-11-06 12:00:00,43.4,43.43,43.33,43.34,20841.0,42.7945,42.8241,42.7255,42.7354,20841.0
2019-11-06 12:30:00,43.33,43.38,43.24,43.34,35695.0,42.7255,42.7748,42.6368,42.7354,35695.0
2019-11-06 13:00:00,43.33,43.46,43.29,43.44,61904.0,42.7255,42.8537,42.6861,42.834,61904.0
2019-11-06 13:30:00,43.44,43.45,43.3,43.33,73769.0,42.834,42.8439,42.6959,42.7255,73769.0
2019-11-06 14:00:00,43.32,43.37,43.24,43.27,164023.0,42.7157,42.765,42.6368,42.6664,164023.0
2019-11-06 14:30:00,43.3,43.36,43.24,43.25,59851.0,42.6959,42.7551,42.6368,42.6466,59851.0
2019-11-06 15:00:00,43.25,43.29,43.14,43.23,50367.0,42.6466,42.6861,42.5382,42.6269,50367.0
2019-11-06 15:30:00,43.23,43.39,43.22,43.34,177246.0,42.6269,42.7847,42.6171,42.7354,177246.0
2019-11-07 09:30:00,43.74,44.03,43.64,43.83,89380.0,43.1298,43.4158,43.0312,43.2185,89380.0
2019-11-07 10:00:00,43.82,43.82,43.47,43.48,44518.0,43.2087,43.2087,42.8636,42.8734,44518.0
2019-11-07 10:30:00,43.49,43.56,43.33,43.54,59842.0,42.8833,42.9523,42.7255,42.9326,59842.0
2019-11-07 11:00:00,43.54,43.63,43.33,43.36,104391.0,42.9326,43.0213,42.7255,42.7551,104391.0
2019-11-07 11:30:00,43.36,43.44,43.24,43.4,25947.0,42.7551,42.834,42.6368,42.7945,25947.0
2019-11-07 12:00:00,43.43,43.43,43.31,43.36,35411.0,42.8241,42.8241,42.7058,42.7551,35411.0
2019-11-07 12:30:00,43.36,43.36,43.25,43.27,46590.0,42.7551,42.7551,42.6466,42.6664,46590.0
2019-11-07 13:00:00,43.27,43.29,43.12,43.12,28099.0,42.6664,42.6861,42.5185,42.5185,28099.0
2019-11-07 13:30:00,43.12,43.12,43.02,43.05,44057.0,42.5185,42.5185,42.4198,42.4494,44057.0
2019-11-07 14:00:00,43.06,43.19,43.06,43.15,31649.0,42.4593,42.5875,42.4593,42.548,31649.0
2019-11-07 14:30:00,43.15,43.16,42.95,43.08,34416.0,42.548,42.5579,42.3508,42.479,34416.0
2019-11-07 15:00:00,43.08,43.2,43.07,43.19,41031.0,42.479,42.5973,42.4692,42.5875,41031.0
2019-11-07 15:30:00,43.19,43.26,43.09,43.14,179165.0,42.5875,42.6565,42.4889,42.5382,179165.0
2019-11-08 09:30:00,43.01,43.08,42.7,42.82,37175.0,42.41,42.479,42.1043,42.2226,37175.0
2019-11-08 10:00:00,42.77,42.98,42.67,42.89,32392.0,42.1733,42.3804,42.0747,42.2917,32392.0
2019-11-08 10:30:00,42.88,42.96,42.82,42.91,35425.0,42.2818,42.3607,42.2226,42.3114,35425.0
2019-11-08 11:00:00,42.9,42.97,42.78,42.8,18861.0,42.3015,42.3705,42.1832,42.2029,18861.0
2019-11-08 11:30:00,42.8,42.95,42.8,42.94,19479.0,42.2029,42.3508,42.2029,42.341,19479.0
2019-11-08 12:00:00,42.96,42.96,42.8,42.85,19455.0,42.3607,42.3607,42.2029,42.2522,19455.0
2019-11-08 12:30:00,42.83,42.94,42.81,42.88,23164.0,42.2325,42.341,42.2128,42.2818,23164.0
2019-11-08 13:00:00,42.87,42.89,42.83,42.84,17385.0,42.2719,42.2917,42.2325,42.2424,17385.0
2019-11-08 13:30:00,42.84,42.87,42.75,42.76,17413.0,42.2424,42.2719,42.1536,42.1635,17413.0
2019-11-08 14:00:00,42.75,42.8,42.69,42.77,25867.0,42.1536,42.2029,42.0945,42.1733,25867.0
2019-11-08 14:30:00,42.76,42.82,42.74,42.82,27729.0,42.1635,42.2226,42.1438,42.2226,27729.0
2019-11-08 15:00:00,42.82,42.85,42.8,42.83,35394.0,42.2226,42.2522,42.2029,42.2325,35394.0
2019-11-08 15:30:00,42.83,42.94,42.8,42.94,151364.0,42.2325,42.341,42.2029,42.341,151364.0
2019-11-11 09:30:00,42.57,42.84,42.5,42.84,33792.0,41.9761,42.2424,41.9071,42.2424,33792.0
2019-11-11 10:00:00,42.84,43.05,42.8,42.98,35854.0,42.2424,42.4494,42.2029,42.3804,35854.0
2019-11-11 10:30:00,42.98,43.02,42.86,42.94,28393.0,42.3804,42.4198,42.2621,42.341,28393.0
2019-11-11 11:00:00,42.92,42.93,42.68,42.7,20846.0,42.3212,42.3311,42.0846,42.1043,20846.0
2019-11-11 11:30:00,42.69,42.79,42.64,42.72,27199.0,42.0945,42.1931,42.0452,42.124,27199.0
2019-11-11 12:00:00,42.72,42.77,42.71,42.73,25987.0,42.124,42.1733,42.1142,42.1339,25987.0
2019-11-11 12:30:00,42.73,42.8,42.71,42.75,24054.0,42.1339,42.2029,42.1142,42.1536,24054.0
2019-11-11 13:00:00,42.75,42.77,42.7,42.71,19679.0,42.1536,42.1733,42.1043,42.1142,19679.0
2019-11-11 13:30:00,42.71,42.81,42.69,42.75,22281.0,42.1142,42.2128,42.0945,42.1536,22281.0
2019-11-11 14:00:00,42.76,42.82,42.7,42.73,20910.0,42.1635,42.2226,42.1043,42.1339,20910.0
2019-11-11 14:30:00,42.73,42.79,42.73,42.79,22420.0,42.1339,42.1931,42.1339,42.1931,22420.0
2019-11-11 15:00:00,42.78,42.82,42.72,42.73,25773.0,42.1832,42.2226,42.124,42.1339,25773.0
2019-11-11 15:30:00,42.73,42.85,42.7,42.85,114112.0,42.1339,42.2522,42.1043,42.2522,114112.0
2019-11-12 09:30:00,42.77,42.91,42.45,42.62,34206.0,42.1733,42.3114,41.8578,42.0254,34206.0
2019-11-12 10:00:00,42.64,42.79,42.63,42.76,27993.0,42.0452,42.1931,42.0353,42.1635,27993.0
2019-11-12 10:30:00,42.76,42.87,42.72,42.73,23816.0,42.1635,42.2719,42.124,42.1339,23816.0
2019-11-12 11:00:00,42.73,42.86,42.72,42.82,30621.0,42.1339,42.2621,42.124,42.2226,30621.0
2019-11-12 11:30:00,42.82,42.84,42.72,42.77,21210.0,42.2226,42.2424,42.124,42.1733,21210.0
2019-11-12 12:00:00,42.77,42.85,42.68,42.7,26024.0,42.1733,42.2522,42.0846,42.1043,26024.0
2019-11-12 12:30:00,42.7,42.75,42.62,42.66,22740.0,42.1043,42.1536,42.0254,42.0649,22740.0
2019-11-12 13:00:00,42.66,42.72,42.63,42.63,18342.0,42.0649,42.124,42.0353,42.0353,18342.0
2019-11-12 13:30:00,42.63,42.66,42.62,42.62,22465.0,42.0353,42.0649,42.0254,42.0254,22465.0
2019-11-12 14:00:00,42.62,42.68,42.59,42.59,28980.0,42.0254,42.0846,41.9958,41.9958,28980.0
2019-11-12 14:30:00,42.6,42.63,42.53,42.56,22221.0,42.0057,42.0353,41.9367,41.9663,22221.0
2019-11-12 15:00:00,42.56,42.64,42.53,42.61,33527.0,41.9663,42.0452,41.9367,42.0156,33527.0
2019-11-12 15:30:00,42.61,42.69,42.58,42.64,149210.0,42.0156,42.0945,41.986,42.0452,149210.0
2019-11-13 09:30:00,42.34,42.34,41.99,42.16,44171.0,41.7493,41.7493,41.4042,41.5718,44171.0
2019-11-13 10:00:00,42.18,42.28,42.12,42.18,40622.0,41.5916,41.6902,41.5324,41.5916,40622.0
2019-11-13 10:30:00,42.17,42.17,42.02,42.05,49929.0,41.5817,41.5817,41.4338,41.4634,49929.0
2019-11-13 11:00:00,42.06,42.16,41.99,42.09,175102.0,41.4732,41.5718,41.4042,41.5028,175102.0
2019-11-13 11:30:00,42.08,42.39,42.06,42.33,157221.0,41.493,41.7986,41.4732,41.7395,157221.0
2019-11-13 12:00:00,42.35,42.38,42.24,42.28,22554.0,41.7592,41.7888,41.6507,41.6902,22554.0
2019-11-13 12:30:00,42.3,42.34,42.27,42.27,18854.0,41.7099,41.7493,41.6803,41.6803,18854.0
2019-11-13 13:00:00,42.27,42.33,42.26,42.29,24533.0,41.6803,41.7395,41.6705,41.7,24533.0
2019-11-13 13:30:00,42.3,42.36,42.14,42.16,24403.0,41.7099,41.7691,41.5521,41.5718,24403.0
2019-11-13 14:00:00,42.16,42.19,42.1,42.12,20710.0,41.5718,41.6014,41.5127,41.5324,20710.0
2019-11-13 14:30:00,42.13,42.18,42.12,42.15,18684.0,41.5423,41.5916,41.5324,41.562,18684.0
2019-11-13 15:00:00,42.16,42.18,42.08,42.11,34893.0,41.5718,41.5916,41.493,41.5225,34893.0
2019-11-13 15:30:00,42.12,42.18,42.08,42.17,104837.0,41.5324,41.5916,41.493,41.5817,104837.0
2019-11-14 09:30:00,42.07,42.26,41.92,42.01,60226.0,41.4831,41.6705,41.3352,41.4239,60226.0
2019-11-14 10:00:00,42.05,42.2,41.95,42.16,113515.0,41.4634,41.6113,41.3648,41.5718,113515.0
2019-11-14 10:30:00,42.16,42.22,42.12,42.13,45533.0,41.5718,41.631,41.5324,41.5423,45533.0
2019-11-14 11:00:00,42.11,42.19,42.11,42.16,31580.0,41.5225,41.6014,41.5225,41.5718,31580.0
2019-11-14 11:30:00,42.17,42.18,41.93,41.94,36020.0,41.5817,41.5916,41.3451,41.3549,36020.0
2019-11-14 12:00:00,41.95,41.97,41.87,41.92,31520.0,41.3648,41.3845,41.2859,41.3352,31520.0
2019-11-14 12:30:00,41.92,41.98,41.92,41.94,20908.0,41.3352,41.3944,41.3352,41.3549,20908.0
2019-11-14 13:00:00,41.95,41.96,41.89,41.92,26213.0,41.3648,41.3746,41.3056,41.3352,26213.0
2019-11-14 13:30:00,41.92,42.01,41.89,41.98,27514.0,41.3352,41.4239,41.3056,41.3944,27514.0
2019-11-14 14:00:00,41.97,41.99,41.93,41.93,31905.0,41.3845,41.4042,41.3451,41.3451,31905.0
2019-11-14 14:30:00,41.93,41.95,41.87,41.88,22985.0,41.3451,41.3648,41.2859,41.2958,22985.0
2019-11-14 15:00:00,41.88,41.91,41.82,41.86,34740.0,41.2958,41.3253,41.2366,41.276,34740.0
2019-11-14 15:30:00,41.87,42.0,41.82,42.0,129778.0,41.2859,41.4141,41.2366,41.4141,129778.0
2019-11-15 09:30:00,42.34,42.64,42.25,42.36,99349.0,41.7493,42.0452,41.6606,41.7691,99349.0
2019-11-15 10:00:00,42.36,42.46,42.27,42.39,57957.0,41.7691,41.8677,41.6803,41.7986,57957.0
2019-11-15 10:30:00,42.39,42.51,42.38,42.5,26828.0,41.7986,41.917,41.7888,41.9071,26828.0
2019-11-15 11:00:00,42.5,42.65,42.49,42.59,136993.0,41.9071,42.055,41.8972,41.9958,136993.0
2019-11-15 11:30:00,42.6,42.71,42.58,42.59,57959.0,42.0057,42.1142,41.986,41.9958,57959.0
2019-11-15 12:00:00,42.58,42.61,42.53,42.58,44850.0,41.986,42.0156,41.9367,41.986,44850.0
2019-11-15 12:30:00,42.58,42.59,42.47,42.53,55667.0,41.986,41.9958,41.8775,41.9367,55667.0
2019-11-15 13:00:00,42.53,42.55,42.49,42.49,39312.0,41.9367,41.9564,41.8972,41.8972,39312.0
2019-11-15 13:30:00,42.49,42.5,42.34,42.34,31691.0,41.8972,41.9071,41.7493,41.7493,31691.0
2019-11-15 14:00:00,42.34,42.43,42.33,42.42,36884.0,41.7493,41.8381,41.7395,41.8282,36884.0
2019-11-15 14:30:00,42.43,42.5,42.42,42.45,41071.0,41.8381,41.9071,41.8282,41.8578,41071.0
2019-11-15 15:00:00,42.46,42.46,42.4,42.41,36329.0,41.8677,41.8677,41.8085,41.8184,36329.0
2019-11-15 15:30:00,42.42,42.47,42.34,42.42,174798.0,41.8282,41.8775,41.7493,41.8282,174798.0
2019-11-18 09:30:00,42.22,42.25,41.38,41.63,50656.0,41.631,41.6606,40.8027,41.0492,50656.0
2019-11-18 10:00:00,41.6,41.75,41.52,41.63,39563.0,41.0197,41.1676,40.9408,41.0492,39563.0
2019-11-18 10:30:00,41.62,41.7,41.6,41.7,18848.0,41.0394,41.1183,41.0197,41.1183,18848.0
2019-11-18 11:00:00,41.71,41.8,41.68,41.79,18572.0,41.1281,41.2169,41.0985,41.207,18572.0
2019-11-18 11:30:00,41.8,41.92,41.8,41.9,28514.0,41.2169,41.3352,41.2169,41.3155,28514.0
2019-11-18 12:00:00,41.95,41.95,41.83,41.93,25388.0,41.3648,41.3648,41.2465,41.3451,25388.0
2019-11-18 12:30:00,41.93,41.98,41.9,41.94,19904.0,41.3451,41.3944,41.3155,41.3549,19904.0
2019-11-18 13:00:00,41.94,42.0,41.93,42.0,27978.0,41.3549,41.4141,41.3451,41.4141,27978.0
2019-11-18 13:30:00,42.0,42.09,41.99,42.03,62679.0,41.4141,41.5028,41.4042,41.4437,62679.0
2019-11-18 14:00:00,42.03,42.08,41.97,42.02,34398.0,41.4437,41.493,41.3845,41.4338,34398.0
2019-11-18 14:30:00,42.01,42.04,41.97,41.98,36401.0,41.4239,41.4535,41.3845,41.3944,36401.0
2019-11-18 15:00:00,41.97,42.08,41.97,42.06,55587.0,41.3845,41.493,41.3845,41.4732,55587.0
2019-11-18 15:30:00,42.06,42.08,41.97,42.06,100754.0,41.4732,41.493,41.3845,41.4732,100754.0
2019-11-19 09:30:00,42.18,42.27,41.97,41.99,37796.0,41.5916,41.6803,41.3845,41.4042,37796.0
2019-11-19 10:00:00,41.97,41.99,41.87,41.95,22997.0,41.3845,41.4042,41.2859,41.3648,22997.0
2019-11-19 10:30:00,41.96,42.02,41.8,41.8,36095.0,41.3746,41.4338,41.2169,41.2169,36095.0
2019-11-19 11:00:00,41.81,41.82,41.72,41.8,18482.0,41.2267,41.2366,41.138,41.2169,18482.0
2019-11-19 11:30:00,41.79,41.91,41.77,41.88,27281.0,41.207,41.3253,41.1873,41.2958,27281.0
2019-11-19 12:00:00,41.88,41.91,41.81,41.83,20717.0,41.2958,41.3253,41.2267,41.2465,20717.0
2019-11-19 12:30:00,41.83,41.9,41.79,41.9,16093.0,41.2465,41.3155,41.207,41.3155,16093.0
2019-11-19 13:00:00,41.9,41.98,41.88,41.92,14625.0,41.3155,41.3944,41.2958,41.3352,14625.0
2019-11-19 13:30:00,41.92,41.94,41.89,41.89,16327.0,41.3352,41.3549,41.3056,41.3056,16327.0
2019-11-19 14:00:00,41.89,41.93,41.85,41.91,20651.0,41.3056,41.3451,41.2662,41.3253,20651.0
2019-11-19 14:30:00,41.9,41.98,41.89,41.92,27443.0,41.3155,41.3944,41.3056,41.3352,27443.0
2019-11-19 15:00:00,41.91,41.95,41.89,41.92,54693.0,41.3253,41.3648,41.3056,41.3352,54693.0
2019-11-19 15:30:00,41.93,42.03,41.92,42.0,208312.0,41.3451,41.4437,41.3352,41.4141,208312.0
2019-11-20 09:30:00,41.67,42.15,41.67,42.12,136993.0,41.0887,41.562,41.0887,41.5324,136993.0
2019-11-20 10:00:00,42.12,42.18,41.98,42.1,134573.0,41.5324,41.5916,41.3944,41.5127,134573.0
2019-11-20 10:30:00,42.12,42.31,42.11,42.15,99599.0,41.5324,41.7198,41.5225,41.562,99599.0
2019-11-20 11:00:00,42.14,42.16,42.05,42.1,57977.0,41.5521,41.5718,41.4634,41.5127,57977.0
2019-11-20 11:30:00,42.1,42.15,42.0,42.01,42454.0,41.5127,41.562,41.4141,41.4239,42454.0
2019-11-20 12:00:00,42.0,42.29,41.99,42.27,245093.0,41.4141,41.7,41.4042,41.6803,245093.0
2019-11-20 12:30:00,42.29,42.43,42.06,42.12,281255.0,41.7,41.8381,41.4732,41.5324,281255.0
2019-11-20 13:00:00,42.09,42.11,41.86,41.96,168726.0,41.5028,41.5225,41.276,41.3746,168726.0
2019-11-20 13:30:00,41.94,42.16,41.93,42.12,97362.0,41.3549,41.5718,41.3451,41.5324,97362.0
2019-11-20 14:00:00,42.13,42.37,42.12,42.36,98285.0,41.5423,41.7789,41.5324,41.7691,98285.0
2019-11-20 14:30:00,42.34,42.39,42.29,42.32,72446.0,41.7493,41.7986,41.7,41.7296,72446.0
2019-11-20 15:00:00,42.32,42.32,42.2,42.23,118877.0,41.7296,41.7296,41.6113,41.6409,118877.0
2019-11-20 15:30:00,42.23,42.39,42.17,42.26,227139.0,41.6409,41.7986,41.5817,41.6705,227139.0
2019-11-21 09:30:00,42.41,42.45,42.04,42.41,32180.0,41.8184,41.8578,41.4535,41.8184,32180.0
2019-11-21 10:00:00,42.39,42.39,41.95,41.98,59599.0,41.7986,41.7986,41.3648,41.3944,59599.0
2019-11-21 10:30:00,41.98,42.17,41.9,41.93,70947.0,41.3944,41.5817,41.3155,41.3451,70947.0
2019-11-21 11:00:00,41.93,42.01,41.7,41.75,67932.0,41.3451,41.4239,41.1183,41.1676,67932.0
2019-11-21 11:30:00,41.72,41.77,41.63,41.64,32158.0,41.138,41.1873,41.0492,41.0591,32158.0
2019-11-21 12:00:00,41.65,41.85,41.63,41.83,35493.0,41.069,41.2662,41.0492,41.2465,35493.0
2019-11-21 12:30:00,41.83,41.93,41.83,41.89,20223.0,41.2465,41.3451,41.2465,41.3056,20223.0
2019-11-21 13:00:00,41.89,41.94,41.79,41.82,23871.0,41.3056,41.3549,41.207,41.2366,23871.0
2019-11-21 13:30:00,41.82,41.82,41.7,41.7,39977.0,41.2366,41.2366,41.1183,41.1183,39977.0
2019-11-21 14:00:00,41.71,41.76,41.65,41.7,49061.0,41.1281,41.1774,41.069,41.1183,49061.0
2019-11-21 14:30:00,41.71,41.74,41.65,41.7,52166.0,41.1281,41.1577,41.069,41.1183,52166.0
2019-11-21 15:00:00,41.71,41.71,41.57,41.58,65638.0,41.1281,41.1281,40.9901,40.9999,65638.0
2019-11-21 15:30:00,41.58,41.73,41.57,41.72,224292.0,40.9999,41.1478,40.9901,41.138,224292.0
2019-11-22 09:30:00,41.95,42.06,41.7,41.94,76786.0,41.3648,41.4732,41.1183,41.3549,76786.0
2019-11-22 10:00:00,41.98,41.99,41.79,41.84,17105.0,41.3944,41.4042,41.207,41.2563,17105.0
2019-11-22 10:30:00,41.83,42.03,41.8,42.01,18731.0,41.2465,41.4437,41.2169,41.4239,18731.0
2019-11-22 11:00:00,41.98,42.0,41.82,41.83,27036.0,41.3944,41.4141,41.2366,41.2465,27036.0
2019-11-22 11:30:00,41.83,41.92,41.8,41.91,14627.0,41.2465,41.3352,41.2169,41.3253,14627.0
2019-11-22 12:00:00,41.9,42.01,41.9,41.98,16311.0,41.3155,41.4239,41.3155,41.3944,16311.0
2019-11-22 12:30:00,41.98,41.99,41.9,41.98,11599.0,41.3944,41.4042,41.3155,41.3944,11599.0
2019-11-22 13:00:00,41.98,42.0,41.93,41.95,12186.0,41.3944,41.4141,41.3451,41.3648,12186.0
2019-11-22 13:30:00,41.96,41.99,41.94,41.94,13360.0,41.3746,41.4042,41.3549,41.3549,13360.0
2019-11-22 14:00:00,41.94,41.95,41.9,41.91,13380.0,41.3549,41.3648,41.3155,41.3253,13380.0
2019-11-22 14:30:00,41.92,41.93,41.86,41.88,15082.0,41.3352,41.3451,41.276,41.2958,15082.0
2019-11-22 15:00:00,41.87,41.88,41.82,41.83,36577.0,41.2859,41.2958,41.2366,41.2465,36577.0
2019-11-22 15:30:00,41.83,41.89,41.81,41.85,80497.0,41.2465,41.3056,41.2267,41.2662,80497.0
2019-11-25 09:30:00,41.92,42.02,41.65,42.01,38009.0,41.3352,41.4338,41.069,41.4239,38009.0
2019-11-25 10:00:00,42.01,42.39,42.01,42.38,57774.0,41.4239,41.7986,41.4239,41.7888,57774.0
2019-11-25 10:30:00,42.38,42.42,42.16,42.21,107666.0,41.7888,41.8282,41.5718,41.6211,107666.0
2019-11-25 11:00:00,42.19,42.29,42.05,42.15,117040.0,41.6014,41.7,41.4634,41.562,117040.0
2019-11-25 11:30:00,42.15,42.17,42.04,42.15,20028.0,41.562,41.5817,41.4535,41.562,20028.0
2019-11-25 12:00:00,42.14,42.18,42.07,42.14,18302.0,41.5521,41.5916,41.4831,41.5521,18302.0
2019-11-25 12:30:00,42.14,42.18,42.13,42.15,9648.0,41.5521,41.5916,41.5423,41.562,9648.0
2019-11-25 13:00:00,42.16,42.27,42.14,42.23,48649.0,41.5718,41.6803,41.5521,41.6409,48649.0
2019-11-25 13:30:00,42.22,42.27,42.14,42.14,51791.0,41.631,41.6803,41.5521,41.5521,51791.0
2019-11-25 14:00:00,42.14,42.18,42.1,42.15,41457.0,41.5521,41.5916,41.5127,41.562,41457.0
2019-11-25 14:30:00,42.15,42.16,42.1,42.12,30269.0,41.562,41.5718,41.5127,41.5324,30269.0
2019-11-25 15:00:00,42.13,42.2,42.08,42.16,38077.0,41.5423,41.6113,41.493,41.5718,38077.0
2019-11-25 15:30:00,42.15,42.17,42.09,42.15,144888.0,41.562,41.5817,41.5028,41.562,144888.0
2019-11-26 09:30:00,42.2,42.25,41.73,42.1,133703.0,41.6113,41.6606,41.1478,41.5127,133703.0
2019-11-26 10:00:00,42.15,42.17,42.01,42.08,30912.0,41.562,41.5817,41.4239,41.493,30912.0
2019-11-26 10:30:00,42.07,42.07,41.83,41.91,27811.0,41.4831,41.4831,41.2465,41.3253,27811.0
2019-11-26 11:00:00,41.93,41.97,41.84,41.96,20791.0,41.3451,41.3845,41.2563,41.3746,20791.0
2019-11-26 11:30:00,41.96,41.96,41.68,41.68,54171.0,41.3746,41.3746,41.0985,41.0985,54171.0
2019-11-26 12:00:00,41.67,41.68,41.53,41.64,48718.0,41.0887,41.0985,40.9506,41.0591,48718.0
2019-11-26 12:30:00,41.64,41.64,41.52,41.61,61429.0,41.0591,41.0591,40.9408,41.0295,61429.0
2019-11-26 13:00:00,41.61,41.61,41.55,41.59,35208.0,41.0295,41.0295,40.9704,41.0098,35208.0
2019-11-26 13:30:00,41.59,41.61,41.53,41.59,17416.0,41.0098,41.0295,40.9506,41.0098,17416.0
2019-11-26 14:00:00,41.59,41.75,41.58,41.74,47868.0,41.0098,41.1676,40.9999,41.1577,47868.0
2019-11-26 14:30:00,41.73,41.76,41.71,41.75,13664.0,41.1478,41.1774,41.1281,41.1676,13664.0
2019-11-26 15:00:00,41.74,41.74,41.58,41.58,40073.0,41.1577,41.1577,40.9999,40.9999,40073.0
2019-11-26 15:30:00,41.58,41.75,41.54,41.68,154399.0,40.9999,41.1676,40.9605,41.0985,154399.0
2019-11-27 09:30:00,41.75,42.08,41.67,42.03,36585.0,41.1676,41.493,41.0887,41.4437,36585.0
2019-11-27 10:00:00,42.03,42.03,41.88,41.9,26584.0,41.4437,41.4437,41.2958,41.3155,26584.0
2019-11-27 10:30:00,41.88,41.9,41.73,41.86,21890.0,41.2958,41.3155,41.1478,41.276,21890.0
2019-11-27 11:00:00,41.9,41.92,41.8,41.89,23520.0,41.3155,41.3352,41.2169,41.3056,23520.0
2019-11-27 11:30:00,41.89,41.94,41.88,41.92,26591.0,41.3056,41.3549,41.2958,41.3352,26591.0
2019-11-27 12:00:00,41.91,42.11,41.91,42.09,78508.0,41.3253,41.5225,41.3253,41.5028,78508.0
2019-11-27 12:30:00,42.1,42.16,42.06,42.1,32351.0,41.5127,41.5718,41.4732,41.5127,32351.0
2019-11-27 13:00:00,42.09,42.15,42.07,42.12,10343.0,41.5028,41.562,41.4831,41.5324,10343.0
2019-11-27 13:30:00,42.12,42.16,42.1,42.12,20220.0,41.5324,41.5718,41.5127,41.5324,20220.0
2019-11-27 14:00:00,42.11,42.12,42.05,42.06,25582.0,41.5225,41.5324,41.4634,41.4732,25582.0
2019-11-27 14:30:00,42.07,42.12,42.06,42.06,18470.0,41.4831,41.5324,41.4732,41.4732,18470.0
2019-11-27 15:00:00,42.07,42.12,42.05,42.1,21887.0,41.4831,41.5324,41.4634,41.5127,21887.0
2019-11-27 15:30:00,42.1,42.13,41.99,42.07,102286.0,41.5127,41.5423,41.4042,41.4831,102286.0
2019-11-29 09:30:00,42.05,42.05,41.57,41.67,16877.0,41.4634,41.4634,40.9901,41.0887,16877.0
2019-11-29 10:00:00,41.69,41.79,41.61,41.7,20296.0,41.1084,41.207,41.0295,41.1183,20296.0
2019-11-29 10:30:00,41.71,41.83,41.7,41.78,22943.0,41.1281,41.2465,41.1183,41.1971,22943.0
2019-11-29 11:00:00,41.77,41.77,41.63,41.68,22057.0,41.1873,41.1873,41.0492,41.0985,22057.0
2019-11-29 11:30:00,41.67,41.83,41.64,41.82,19427.0,41.0887,41.2465,41.0591,41.2366,19427.0
2019-11-29 12:00:00,41.83,41.85,41.79,41.8,31764.0,41.2465,41.2662,41.207,41.2169,31764.0
2019-11-29 12:30:00,41.79,41.8,41.45,41.63,94440.0,41.207,41.2169,40.8718,41.0492,94440.0
2019-12-02 09:30:00,41.65,41.89,41.65,41.84,30080.0,41.069,41.3056,41.069,41.2563,30080.0
2019-12-02 10:00:00,41.8,41.8,41.53,41.65,26191.0,41.2169,41.2169,40.9506,41.069,26191.0
2019-12-02 10:30:00,41.65,41.78,41.59,41.61,33627.0,41.069,41.1971,41.0098,41.0295,33627.0
2019-12-02 11:00:00,41.64,41.73,41.62,41.71,24275.0,41.0591,41.1478,41.0394,41.1281,24275.0
2019-12-02 11:30:00,41.72,41.76,41.7,41.72,48152.0,41.138,41.1774,41.1183,41.138,48152.0
2019-12-02 12:00:00,41.72,41.75,41.61,41.65,76819.0,41.138,41.1676,41.0295,41.069,76819.0
2019-12-02 12:30:00,41.66,41.67,41.47,41.47,27350.0,41.0788,41.0887,40.8915,40.8915,27350.0
2019-12-02 13:00:00,41.48,41.5,41.38,41.38,22189.0,40.9013,40.9211,40.8027,40.8027,22189.0
2019-12-02 13:30:00,41.37,41.47,41.3,41.45,24363.0,40.7929,40.8915,40.7238,40.8718,24363.0
2019-12-02 14:00:00,41.45,41.56,41.45,41.55,41080.0,40.8718,40.9802,40.8718,40.9704,41080.0
2019-12-02 14:30:00,41.54,41.56,41.5,41.52,29308.0,40.9605,40.9802,40.9211,40.9408,29308.0
2019-12-02 15:00:00,41.52,41.52,41.32,41.33,51146.0,40.9408,40.9408,40.7436,40.7534,51146.0
2019-12-02 15:30:00,41.33,41.41,41.28,41.37,244407.0,40.7534,40.8323,40.7041,40.7929,244407.0
2019-12-03 09:30:00,40.76,41.0,40.16,40.55,83166.0,40.1914,40.428,39.5997,39.9843,83166.0
2019-12-03 10:00:00,40.55,40.67,40.43,40.67,41627.0,39.9843,40.1026,39.866,40.1026,41627.0
2019-12-03 10:30:00,40.64,40.68,40.45,40.57,29913.0,40.0731,40.1125,39.8857,40.004,29913.0
2019-12-03 11:00:00,40.56,40.72,40.52,40.58,38921.0,39.9942,40.1519,39.9547,40.0139,38921.0
2019-12-03 11:30:00,40.56,40.63,40.51,40.52,22397.0,39.9942,40.0632,39.9449,39.9547,22397.0
2019-12-03 12:00:00,40.53,40.62,40.49,40.58,19370.0,39.9646,40.0533,39.9251,40.0139,19370.0
2019-12-03 12:30:00,40.57,40.6,40.51,40.55,11347.0,40.004,40.0336,39.9449,39.9843,11347.0
2019-12-03 13:00:00,40.56,40.63,40.56,40.62,21021.0,39.9942,40.0632,39.9942,40.0533,21021.0
2019-12-03 13:30:00,40.62,40.64,40.56,40.59,19308.0,40.0533,40.0731,39.9942,40.0237,19308.0
2019-12-03 14:00:00,40.6,40.64,40.58,40.62,19266.0,40.0336,40.0731,40.0139,40.0533,19266.0
2019-12-03 14:30:00,40.62,40.63,40.56,40.62,22822.0,40.0533,40.0632,39.9942,40.0533,22822.0
2019-12-03 15:00:00,40.62,40.68,40.54,40.68,31051.0,40.0533,40.1125,39.9744,40.1125,31051.0
2019-12-03 15:30:00,40.68,40.69,40.54,40.63,197891.0,40.1125,40.1224,39.9744,40.0632,197891.0
2019-12-04 09:30:00,40.85,41.2,40.82,41.16,39994.0,40.2801,40.6252,40.2505,40.5858,39994.0
2019-12-04 10:00:00,41.16,41.2,41.09,41.09,25307.0,40.5858,40.6252,40.5168,40.5168,25307.0
2019-12-04 10:30:00,41.08,41.15,41.07,41.08,15412.0,40.5069,40.5759,40.4971,40.5069,15412.0
2019-12-04 11:00:00,41.09,41.13,41.05,41.05,21821.0,40.5168,40.5562,40.4773,40.4773,21821.0
2019-12-04 11:30:00,41.05,41.07,40.86,40.88,20741.0,40.4773,40.4971,40.29,40.3097,20741.0
2019-12-04 12:00:00,40.87,40.93,40.8,40.83,26811.0,40.2998,40.359,40.2308,40.2604,26811.0
2019-12-04 12:30:00,40.83,40.9,40.82,40.86,21764.0,40.2604,40.3294,40.2505,40.29,21764.0
2019-12-04 13:00:00,40.86,40.92,40.84,40.92,32399.0,40.29,40.3491,40.2703,40.3491,32399.0
2019-12-04 13:30:00,40.91,40.98,40.84,40.85,25590.0,40.3393,40.4083,40.2703,40.2801,25590.0
2019-12-04 14:00:00,40.84,40.85,40.77,40.83,21369.0,40.2703,40.2801,40.2012,40.2604,21369.0
2019-12-04 14:30:00,40.84,40.87,40.81,40.81,16829.0,40.2703,40.2998,40.2407,40.2407,16829.0
2019-12-04 15:00:00,40.81,40.81,40.65,40.7,54305.0,40.2407,40.2407,40.0829,40.1322,54305.0
2019-12-04 15:30:00,40.68,40.69,40.04,40.25,656289.0,40.1125,40.1224,39.4814,39.6885,656289.0
2019-12-05 09:30:00,40.56,40.88,40.45,40.52,41898.0,39.9942,40.3097,39.8857,39.9547,41898.0
2019-12-05 10:00:00,40.53,40.61,40.46,40.57,38804.0,39.9646,40.0435,39.8956,40.004,38804.0
2019-12-05 10:30:00,40.57,40.63,40.52,40.6,66804.0,40.004,40.0632,39.9547,40.0336,66804.0
2019-12-05 11:00:00,40.6,40.72,40.58,40.61,79576.0,40.0336,40.1519,40.0139,40.0435,79576.0
2019-12-05 11:30:00,40.61,40.62,40.58,40.59,23087.0,40.0435,40.0533,40.0139,40.0237,23087.0
2019-12-05 12:00:00,40.6,40.61,40.44,40.45,57410.0,40.0336,40.0435,39.8758,39.8857,57410.0
2019-12-05 12:30:00,40.45,40.52,40.44,40.46,30269.0,39.8857,39.9547,39.8758,39.8956,30269.0
2019-12-05 13:00:00,40.47,40.53,40.47,40.49,16733.0,39.9054,39.9646,39.9054,39.9251,16733.0
2019-12-05 13:30:00,40.48,40.51,40.42,40.43,28272.0,39.9153,39.9449,39.8561,39.866,28272.0
2019-12-05 14:00:00,40.44,40.5,40.41,40.46,71785.0,39.8758,39.935,39.8463,39.8956,71785.0
2019-12-05 14:30:00,40.46,40.46,40.35,40.39,24809.0,39.8956,39.8956,39.7871,39.8265,24809.0
2019-12-05 15:00:00,40.39,40.54,40.39,40.54,59479.0,39.8265,39.9744,39.8265,39.9744,59479.0
2019-12-05 15:30:00,40.54,40.54,40.36,40.44,189754.0,39.9744,39.9744,39.797,39.8758,189754.0
2019-12-06 09:30:00,40.79,40.95,40.7,40.74,32877.0,40.221,40.3787,40.1322,40.1717,32877.0
2019-12-06 10:00:00,40.79,40.87,40.76,40.8,25755.0,40.221,40.2998,40.1914,40.2308,25755.0
2019-12-06 10:30:00,40.78,40.79,40.51,40.52,56256.0,40.2111,40.221,39.9449,39.9547,56256.0
2019-12-06 11:00:00,40.54,40.56,40.4,40.44,54674.0,39.9744,39.9942,39.8364,39.8758,54674.0
2019-12-06 11:30:00,40.44,40.61,40.43,40.51,162381.0,39.8758,40.0435,39.866,39.9449,162381.0
2019-12-06 12:00:00,40.52,40.52,40.31,40.38,111538.0,39.9547,39.9547,39.7477,39.8167,111538.0
2019-12-06 12:30:00,40.37,40.52,40.34,40.49,80414.0,39.8068,39.9547,39.7772,39.9251,80414.0
2019-12-06 13:00:00,40.5,40.5,40.36,40.38,32976.0,39.935,39.935,39.797,39.8167,32976.0
2019-12-06 13:30:00,40.38,40.5,40.37,40.42,17850.0,39.8167,39.935,39.8068,39.8561,17850.0
2019-12-06 14:00:00,40.43,40.51,40.41,40.5,14277.0,39.866,39.9449,39.8463,39.935,14277.0
2019-12-06 14:30:00,40.5,40.51,40.46,40.49,28176.0,39.935,39.9449,39.8956,39.9251,28176.0
2019-12-06 15:00:00,40.49,40.5,40.42,40.45,22174.0,39.9251,39.935,39.8561,39.8857,22174.0
2019-12-06 15:30:00,40.46,40.51,40.37,40.48,262487.0,39.8956,39.9449,39.8068,39.9153,262487.0
2019-12-09 09:30:00,40.46,40.62,40.4,40.48,48305.0,39.8956,40.0533,39.8364,39.9153,48305.0
2019-12-09 10:00:00,40.48,40.62,40.44,40.55,35156.0,39.9153,40.0533,39.8758,39.9843,35156.0
2019-12-09 10:30:00,40.55,40.6,40.45,40.5,46576.0,39.9843,40.0336,39.8857,39.935,46576.0
2019-12-09 11:00:00,40.5,40.53,40.46,40.47,25394.0,39.935,39.9646,39.8956,39.9054,25394.0
2019-12-09 11:30:00,40.47,40.49,40.37,40.37,92008.0,39.9054,39.9251,39.8068,39.8068,92008.0
2019-12-09 12:00:00,40.38,40.64,40.38,40.62,50824.0,39.8167,40.0731,39.8167,40.0533,50824.0
2019-12-09 12:30:00,40.62,40.68,40.58,40.66,60251.0,40.0533,40.1125,40.0139,40.0928,60251.0
2019-12-09 13:00:00,40.65,40.69,40.6,40.6,35369.0,40.0829,40.1224,40.0336,40.0336,35369.0
2019-12-09 13:30:00,40.6,40.76,40.59,40.73,42030.0,40.0336,40.1914,40.0237,40.1618,42030.0
2019-12-09 14:00:00,40.74,40.75,40.64,40.64,42559.0,40.1717,40.1815,40.0731,40.0731,42559.0
2019-12-09 14:30:00,40.64,40.74,40.6,40.74,50013.0,40.0731,40.1717,40.0336,40.1717,50013.0
2019-12-09 15:00:00,40.74,40.74,40.63,40.7,52461.0,40.1717,40.1717,40.0632,40.1322,52461.0
2019-12-09 15:30:00,40.7,40.71,40.48,40.49,260827.0,40.1322,40.1421,39.9153,39.9251,260827.0
2019-12-10 09:30:00,40.59,40.59,40.21,40.28,23982.0,40.0237,40.0237,39.6491,39.7181,23982.0
2019-12-10 10:00:00,40.28,40.34,40.22,40.27,22398.0,39.7181,39.7772,39.6589,39.7082,22398.0
2019-12-10 10:30:00,40.26,40.27,40.01,40.06,45036.0,39.6984,39.7082,39.4518,39.5011,45036.0
2019-12-10 11:00:00,40.06,40.13,39.95,40.0,38869.0,39.5011,39.5702,39.3927,39.442,38869.0
2019-12-10 11:30:00,40.0,40.02,39.84,39.84,27503.0,39.442,39.4617,39.2842,39.2842,27503.0
2019-12-10 12:00:00,39.84,39.85,39.62,39.62,69005.0,39.2842,39.2941,39.0673,39.0673,69005.0
2019-12-10 12:30:00,39.62,39.62,39.39,39.58,172234.0,39.0673,39.0673,38.8405,39.0278,172234.0
2019-12-10 13:00:00,39.58,39.6,39.45,39.52,174328.0,39.0278,39.0476,38.8997,38.9687,174328.0
2019-12-10 13:30:00,39.53,39.65,39.48,39.57,155558.0,38.9785,39.0969,38.9292,39.018,155558.0
2019-12-10 14:00:00,39.57,39.63,39.57,39.59,237356.0,39.018,39.0771,39.018,39.0377,237356.0
2019-12-10 14:30:00,39.59,39.78,39.54,39.75,136911.0,39.0377,39.225,38.9884,39.1955,136911.0
2019-12-10 15:00:00,39.75,39.85,39.73,39.79,81632.0,39.1955,39.2941,39.1757,39.2349,81632.0
2019-12-10 15:30:00,39.79,39.97,39.75,39.9,284890.0,39.2349,39.4124,39.1955,39.3434,284890.0
2019-12-11 09:30:00,40.04,40.2,39.91,40.17,31482.0,39.4814,39.6392,39.3532,39.6096,31482.0
2019-12-11 10:00:00,40.19,40.32,40.12,40.12,40869.0,39.6293,39.7575,39.5603,39.5603,40869.0
2019-12-11 10:30:00,40.1,40.11,40.01,40.03,26374.0,39.5406,39.5504,39.4518,39.4716,26374.0
2019-12-11 11:00:00,40.03,40.15,39.98,40.14,26837.0,39.4716,39.5899,39.4223,39.58,26837.0
2019-12-11 11:30:00,40.14,40.2,40.1,40.17,29455.0,39.58,39.6392,39.5406,39.6096,29455.0
2019-12-11 12:00:00,40.17,40.22,40.1,40.13,27118.0,39.6096,39.6589,39.5406,39.5702,27118.0
2019-12-11 12:30:00,40.12,40.12,40.06,40.06,19347.0,39.5603,39.5603,39.5011,39.5011,19347.0
2019-12-11 13:00:00,40.06,40.21,40.06,40.15,22013.0,39.5011,39.6491,39.5011,39.5899,22013.0
2019-12-11 13:30:00,40.15,40.15,40.04,40.11,22970.0,39.5899,39.5899,39.4814,39.5504,22970.0
2019-12-11 14:00:00,40.11,40.19,40.01,40.04,43088.0,39.5504,39.6293,39.4518,39.4814,43088.0
2019-12-11 14:30:00,40.03,40.23,40.03,40.22,35586.0,39.4716,39.6688,39.4716,39.6589,35586.0
2019-12-11 15:00:00,40.23,40.24,40.12,40.17,58213.0,39.6688,39.6786,39.5603,39.6096,58213.0
2019-12-11 15:30:00,40.17,40.21,40.11,40.18,145168.0,39.6096,39.6491,39.5504,39.6195,145168.0
2019-12-12 09:30:00,40.73,41.47,40.46,41.47,126597.0,40.1618,40.8915,39.8956,40.8915,126597.0
2019-12-12 10:00:00,41.42,41.57,41.23,41.25,79686.0,40.8422,40.9901,40.6548,40.6745,79686.0
2019-12-12 10:30:00,41.26,41.41,41.17,41.29,194640.0,40.6844,40.8323,40.5957,40.714,194640.0
2019-12-12 11:00:00,41.3,41.31,41.13,41.22,90467.0,40.7238,40.7337,40.5562,40.645,90467.0
2019-12-12 11:30:00,41.21,41.38,40.98,41.14,145781.0,40.6351,40.8027,40.4083,40.5661,145781.0
2019-12-12 12:00:00,41.14,41.24,41.12,41.22,71341.0,40.5661,40.6647,40.5464,40.645,71341.0
2019-12-12 12:30:00,41.22,41.43,41.22,41.36,48920.0,40.645,40.852,40.645,40.783,48920.0
2019-12-12 13:00:00,41.36,41.45,41.36,41.41,23860.0,40.783,40.8718,40.783,40.8323,23860.0
2019-12-12 13:30:00,41.41,41.43,41.26,41.36,73074.0,40.8323,40.852,40.6844,40.783,73074.0
2019-12-12 14:00:00,41.38,41.45,41.33,41.34,53023.0,40.8027,40.8718,40.7534,40.7633,53023.0
2019-12-12 14:30:00,41.34,41.57,41.27,41.3,120763.0,40.7633,40.9901,40.6943,40.7238,120763.0
2019-12-12 15:00:00,41.3,41.36,41.27,41.36,89716.0,40.7238,40.783,40.6943,40.783,89716.0
2019-12-12 15:30:00,41.36,41.6,41.26,41.53,397527.0,40.783,41.0197,40.6844,40.9506,397527.0
2019-12-13 09:30:00,41.63,41.64,41.16,41.31,87537.0,41.0492,41.0591,40.5858,40.7337,87537.0
2019-12-13 10:00:00,41.28,41.7,41.22,41.26,330402.0,40.7041,41.1183,40.645,40.6844,330402.0
2019-12-13 10:30:00,41.29,41.33,40.99,41.04,185939.0,40.714,40.7534,40.4182,40.4675,185939.0
2019-12-13 11:00:00,41.03,41.21,40.89,40.92,65526.0,40.4576,40.6351,40.3196,40.3491,65526.0
2019-12-13 11:30:00,40.93,41.13,40.9,41.13,61134.0,40.359,40.5562,40.3294,40.5562,61134.0
2019-12-13 12:00:00,41.12,41.16,41.05,41.09,51978.0,40.5464,40.5858,40.4773,40.5168,51978.0
2019-12-13 12:30:00,41.08,41.11,41.03,41.03,49350.0,40.5069,40.5365,40.4576,40.4576,49350.0
2019-12-13 13:00:00,41.05,41.07,40.9,40.96,38709.0,40.4773,40.4971,40.3294,40.3886,38709.0
2019-12-13 13:30:00,40.95,41.11,40.94,41.08,34649.0,40.3787,40.5365,40.3689,40.5069,34649.0
2019-12-13 14:00:00,41.08,41.1,41.05,41.09,36575.0,40.5069,40.5266,40.4773,40.5168,36575.0
2019-12-13 14:30:00,41.09,41.09,41.01,41.07,38133.0,40.5168,40.5168,40.4379,40.4971,38133.0
2019-12-13 15:00:00,41.07,41.09,41.01,41.03,59874.0,40.4971,40.5168,40.4379,40.4576,59874.0
2019-12-13 15:30:00,41.04,41.11,41.04,41.05,208926.0,40.4675,40.5365,40.4675,40.4773,208926.0
2019-12-16 09:30:00,41.36,41.54,41.18,41.3,138437.0,40.783,40.9605,40.6055,40.7238,138437.0
2019-12-16 10:00:00,41.3,41.35,41.12,41.13,71025.0,40.7238,40.7731,40.5464,40.5562,71025.0
2019-12-16 10:30:00,41.13,41.17,40.96,40.98,78691.0,40.5562,40.5957,40.3886,40.4083,78691.0
2019-12-16 11:00:00,40.98,41.04,40.96,41.02,20226.0,40.4083,40.4675,40.3886,40.4478,20226.0
2019-12-16 11:30:00,41.02,41.11,40.89,41.08,41009.0,40.4478,40.5365,40.3196,40.5069,41009.0
2019-12-16 12:00:00,41.09,41.19,41.05,41.17,54607.0,40.5168,40.6154,40.4773,40.5957,54607.0
2019-12-16 12:30:00,41.18,41.19,41.03,41.11,38590.0,40.6055,40.6154,40.4576,40.5365,38590.0
2019-12-16 13:00:00,41.11,41.16,41.01,41.11,25688.0,40.5365,40.5858,40.4379,40.5365,25688.0
2019-12-16 13:30:00,41.13,41.17,41.08,41.1,21533.0,40.5562,40.5957,40.5069,40.5266,21533.0
2019-12-16 14:00:00,41.11,41.11,40.97,41.04,66567.0,40.5365,40.5365,40.3984,40.4675,66567.0
2019-12-16 14:30:00,41.05,41.05,40.83,40.85,40262.0,40.4773,40.4773,40.2604,40.2801,40262.0
2019-12-16 15:00:00,40.84,40.84,40.76,40.77,55202.0,40.2703,40.2703,40.1914,40.2012,55202.0
2019-12-16 15:30:00,40.78,40.84,40.65,40.67,239941.0,40.2111,40.2703,40.0829,40.1026,239941.0
2019-12-17 09:30:00,40.63,40.79,40.55,40.79,115618.0,40.0632,40.221,39.9843,40.221,115618.0
2019-12-17 10:00:00,40.82,40.95,40.81,40.87,32322.0,40.2505,40.3787,40.2407,40.2998,32322.0
2019-12-17 10:30:00,40.85,40.88,40.71,40.73,30947.0,40.2801,40.3097,40.1421,40.1618,30947.0
2019-12-17 11:00:00,40.73,40.97,40.72,40.97,72576.0,40.1618,40.3984,40.1519,40.3984,72576.0
2019-12-17 11:30:00,40.94,41.12,40.93,41.12,61583.0,40.3689,40.5464,40.359,40.5464,61583.0
2019-12-17 12:00:00,41.11,41.14,41.01,41.09,45955.0,40.5365,40.5661,40.4379,40.5168,45955.0
2019-12-17 12:30:00,41.08,41.27,41.08,41.21,37265.0,40.5069,40.6943,40.5069,40.6351,37265.0
2019-12-17 13:00:00,41.2,41.28,41.17,41.21,86769.0,40.6252,40.7041,40.5957,40.6351,86769.0
2019-12-17 13:30:00,41.21,41.24,41.18,41.22,37422.0,40.6351,40.6647,40.6055,40.645,37422.0
2019-12-17 14:00:00,41.22,41.26,41.13,41.14,44666.0,40.645,40.6844,40.5562,40.5661,44666.0
2019-12-17 14:30:00,41.13,41.24,41.13,41.2,43195.0,40.5562,40.6647,40.5562,40.6252,43195.0
2019-12-17 15:00:00,41.21,41.21,41.12,41.16,47917.0,40.6351,40.6351,40.5464,40.5858,47917.0
2019-12-17 15:30:00,41.16,41.29,41.15,41.25,263426.0,40.5858,40.714,40.5759,40.6745,263426.0
2019-12-18 09:30:00,41.29,41.36,41.04,41.04,16602.0,40.714,40.783,40.4675,40.4675,16602.0
2019-12-18 10:00:00,41.02,41.04,40.95,40.99,14301.0,40.4478,40.4675,40.3787,40.4182,14301.0
2019-12-18 10:30:00,41.0,41.04,40.93,41.04,16466.0,40.428,40.4675,40.359,40.4675,16466.0
2019-12-18 11:00:00,41.03,41.06,40.98,40.98,28749.0,40.4576,40.4872,40.4083,40.4083,28749.0
2019-12-18 11:30:00,40.98,41.0,40.85,40.85,16170.0,40.4083,40.428,40.2801,40.2801,16170.0
2019-12-18 12:00:00,40.86,40.89,40.78,40.83,16071.0,40.29,40.3196,40.2111,40.2604,16071.0
2019-12-18 12:30:00,40.81,40.83,40.73,40.73,11775.0,40.2407,40.2604,40.1618,40.1618,11775.0
2019-12-18 13:00:00,40.74,40.8,40.73,40.78,24710.0,40.1717,40.2308,40.1618,40.2111,24710.0
2019-12-18 13:30:00,40.79,40.84,40.77,40.81,18979.0,40.221,40.2703,40.2012,40.2407,18979.0
2019-12-18 14:00:00,40.8,40.87,40.77,40.87,16129.0,40.2308,40.2998,40.2012,40.2998,16129.0
2019-12-18 14:30:00,40.87,40.9,40.85,40.88,15320.0,40.2998,40.3294,40.2801,40.3097,15320.0
2019-12-18 15:00:00,40.88,40.88,40.75,40.76,108727.0,40.3097,40.3097,40.1815,40.1914,108727.0
2019-12-18 15:30:00,40.77,40.81,40.68,40.7,145071.0,40.2012,40.2407,40.1125,40.1322,145071.0
2019-12-19 09:30:00,40.65,40.8,40.53,40.59,66239.0,40.0829,40.2308,39.9646,40.0237,66239.0
2019-12-19 10:00:00,40.61,40.82,40.53,40.6,31768.0,40.0435,40.2505,39.9646,40.0336,31768.0
2019-12-19 10:30:00,40.61,40.67,40.56,40.59,27312.0,40.0435,40.1026,39.9942,40.0237,27312.0
2019-12-19 11:00:00,40.59,40.64,40.48,40.54,31501.0,40.0237,40.0731,39.9153,39.9744,31501.0
2019-12-19 11:30:00,40.52,40.59,40.43,40.56,34411.0,39.9547,40.0237,39.866,39.9942,34411.0
2019-12-19 12:00:00,40.56,40.69,40.55,40.6,27455.0,39.9942,40.1224,39.9843,40.0336,27455.0
2019-12-19 12:30:00,40.6,40.65,40.57,40.57,25646.0,40.0336,40.0829,40.004,40.004,25646.0
2019-12-19 13:00:00,40.58,40.64,40.56,40.63,89162.0,40.0139,40.0731,39.9942,40.0632,89162.0
2019-12-19 13:30:00,40.62,40.76,40.6,40.7,168661.0,40.0533,40.1914,40.0336,40.1322,168661.0
2019-12-19 14:00:00,40.72,40.86,40.69,40.7,86879.0,40.1519,40.29,40.1224,40.1322,86879.0
2019-12-19 14:30:00,40.7,40.72,40.66,40.7,23367.0,40.1322,40.1519,40.0928,40.1322,23367.0
2019-12-19 15:00:00,40.69,40.71,40.63,40.64,30835.0,40.1224,40.1421,40.0632,40.0731,30835.0
2019-12-19 15:30:00,40.64,40.8,40.63,40.79,257335.0,40.0731,40.2308,40.0632,40.221,257335.0
2019-12-20 09:30:00,40.9,41.05,40.52,40.75,393426.0,40.3294,40.4773,39.9547,40.1815,393426.0
2019-12-20 10:00:00,40.8,41.04,40.65,40.93,142921.0,40.2308,40.4675,40.0829,40.359,142921.0
2019-12-20 10:30:00,40.91,41.05,40.69,41.05,94786.0,40.3393,40.4773,40.1224,40.4773,94786.0
2019-12-20 11:00:00,41.05,41.39,40.92,41.25,475612.0,40.4773,40.8126,40.3491,40.6745,475612.0
2019-12-20 11:30:00,41.28,41.37,41.2,41.23,70546.0,40.7041,40.7929,40.6252,40.6548,70546.0
2019-12-20 12:00:00,41.22,41.23,41.14,41.17,40579.0,40.645,40.6548,40.5661,40.5957,40579.0
2019-12-20 12:30:00,41.18,41.18,40.96,41.01,68631.0,40.6055,40.6055,40.3886,40.4379,68631.0
2019-12-20 13:00:00,41.02,41.03,40.91,40.98,44612.0,40.4478,40.4576,40.3393,40.4083,44612.0
2019-12-20 13:30:00,40.98,41.09,40.98,41.04,40928.0,40.4083,40.5168,40.4083,40.4675,40928.0
2019-12-20 14:00:00,41.04,41.25,41.03,41.18,58097.0,40.4675,40.6745,40.4576,40.6055,58097.0
2019-12-20 14:30:00,41.19,41.22,41.15,41.2,29829.0,40.6154,40.645,40.5759,40.6252,29829.0
2019-12-20 15:00:00,41.2,41.29,41.17,41.27,52599.0,40.6252,40.714,40.5957,40.6943,52599.0
2019-12-20 15:30:00,41.27,41.43,41.23,41.31,432258.0,40.6943,40.852,40.6548,40.7337,432258.0
2019-12-23 09:30:00,41.38,41.5,40.91,40.99,75084.0,40.8027,40.9211,40.3393,40.4182,75084.0
2019-12-23 10:00:00,40.98,41.03,40.87,40.92,36563.0,40.4083,40.4576,40.2998,40.3491,36563.0
2019-12-23 10:30:00,40.91,40.92,40.82,40.84,25224.0,40.3393,40.3491,40.2505,40.2703,25224.0
2019-12-23 11:00:00,40.82,40.96,40.82,40.95,29551.0,40.2505,40.3886,40.2505,40.3787,29551.0
2019-12-23 11:30:00,40.95,41.04,40.94,40.96,46405.0,40.3787,40.4675,40.3689,40.3886,46405.0
2019-12-23 12:00:00,40.96,41.0,40.94,40.97,24306.0,40.3886,40.428,40.3689,40.3984,24306.0
2019-12-23 12:30:00,40.97,41.09,40.96,41.09,11270.0,40.3984,40.5168,40.3886,40.5168,11270.0
2019-12-23 13:00:00,41.09,41.12,41.05,41.07,21348.0,40.5168,40.5464,40.4773,40.4971,21348.0
2019-12-23 13:30:00,41.06,41.17,40.98,41.17,56466.0,40.4872,40.5957,40.4083,40.5957,56466.0
2019-12-23 14:00:00,41.18,41.23,41.16,41.17,25396.0,40.6055,40.6548,40.5858,40.5957,25396.0
2019-12-23 14:30:00,41.18,41.23,41.14,41.15,23924.0,40.6055,40.6548,40.5661,40.5759,23924.0
2019-12-23 15:00:00,41.16,41.21,41.14,41.17,29364.0,40.5858,40.6351,40.5661,40.5957,29364.0
2019-12-23 15:30:00,41.16,41.27,41.16,41.27,125221.0,40.5858,40.6943,40.5858,40.6943,125221.0
2019-12-24 09:30:00,41.59,41.69,41.09,41.16,34535.0,41.0098,41.1084,40.5168,40.5858,34535.0
2019-12-24 10:00:00,41.23,41.24,41.02,41.12,28817.0,40.6548,40.6647,40.4478,40.5464,28817.0
2019-12-24 10:30:00,41.12,41.18,41.08,41.16,18972.0,40.5464,40.6055,40.5069,40.5858,18972.0
2019-12-24 11:00:00,41.16,41.27,41.1,41.16,33603.0,40.5858,40.6943,40.5266,40.5858,33603.0
2019-12-24 11:30:00,41.16,41.28,41.16,41.27,17891.0,40.5858,40.7041,40.5858,40.6943,17891.0
2019-12-24 12:00:00,41.26,41.3,41.14,41.15,21780.0,40.6844,40.7238,40.5661,40.5759,21780.0
2019-12-24 12:30:00,41.14,41.15,41.01,41.05,53712.0,40.5661,40.5759,40.4379,40.4773,53712.0
2019-12-26 09:30:00,41.2,41.28,41.09,41.1,16515.0,40.6252,40.7041,40.5168,40.5266,16515.0
2019-12-26 10:00:00,41.12,41.19,41.08,41.12,10271.0,40.5464,40.6154,40.5069,40.5464,10271.0
2019-12-26 10:30:00,41.12,41.2,41.12,41.18,6629.0,40.5464,40.6252,40.5464,40.6055,6629.0
2019-12-26 11:00:00,41.21,41.21,41.15,41.17,11401.0,40.6351,40.6351,40.5759,40.5957,11401.0
2019-12-26 11:30:00,41.17,41.17,41.08,41.11,12504.0,40.5957,40.5957,40.5069,40.5365,12504.0
2019-12-26 12:00:00,41.11,41.11,40.94,40.98,17103.0,40.5365,40.5365,40.3689,40.4083,17103.0
2019-12-26 12:30:00,40.97,41.01,40.92,41.0,12806.0,40.3984,40.4379,40.3491,40.428,12806.0
2019-12-26 13:00:00,41.0,41.05,40.98,41.05,5149.0,40.428,40.4773,40.4083,40.4773,5149.0
2019-12-26 13:30:00,41.05,41.14,41.04,41.14,8602.0,40.4773,40.5661,40.4675,40.5661,8602.0
2019-12-26 14:00:00,41.12,41.19,41.12,41.16,14699.0,40.5464,40.6154,40.5464,40.5858,14699.0
2019-12-26 14:30:00,41.15,41.19,41.13,41.16,6771.0,40.5759,40.6154,40.5562,40.5858,6771.0
2019-12-26 15:00:00,41.18,41.19,41.14,41.19,12093.0,40.6055,40.6154,40.5661,40.6154,12093.0
2019-12-26 15:30:00,41.18,41.25,41.13,41.25,158939.0,40.6055,40.6745,40.5562,40.6745,158939.0
2019-12-27 09:30:00,41.27,41.28,40.99,40.99,25544.0,40.6943,40.7041,40.4182,40.4182,25544.0
2019-12-27 10:00:00,40.92,41.0,40.84,40.91,17142.0,40.3491,40.428,40.2703,40.3393,17142.0
2019-12-27 10:30:00,40.88,40.92,40.85,40.85,16770.0,40.3097,40.3491,40.2801,40.2801,16770.0
2019-12-27 11:00:00,40.87,40.96,40.86,40.89,12014.0,40.2998,40.3886,40.29,40.3196,12014.0
2019-12-27 11:30:00,40.89,40.92,40.8,40.9,30353.0,40.3196,40.3491,40.2308,40.3294,30353.0
2019-12-27 12:00:00,40.91,40.92,40.81,40.81,9430.0,40.3393,40.3491,40.2407,40.2407,9430.0
2019-12-27 12:30:00,40.81,40.81,40.71,40.81,19291.0,40.2407,40.2407,40.1421,40.2407,19291.0
2019-12-27 13:00:00,40.8,40.84,40.77,40.77,22197.0,40.2308,40.2703,40.2012,40.2012,22197.0
2019-12-27 13:30:00,40.77,40.78,40.71,40.78,13123.0,40.2012,40.2111,40.1421,40.2111,13123.0
2019-12-27 14:00:00,40.78,40.82,40.76,40.81,11266.0,40.2111,40.2505,40.1914,40.2407,11266.0
2019-12-27 14:30:00,40.81,40.87,40.81,40.82,12187.0,40.2407,40.2998,40.2407,40.2505,12187.0
2019-12-27 15:00:00,40.83,40.83,40.74,40.74,16800.0,40.2604,40.2604,40.1717,40.1717,16800.0
2019-12-27 15:30:00,40.74,40.83,40.7,40.82,131373.0,40.1717,40.2604,40.1322,40.2505,131373.0
2019-12-30 09:30:00,40.73,40.95,40.72,40.87,25143.0,40.1618,40.3787,40.1519,40.2998,25143.0
2019-12-30 10:00:00,40.85,40.93,40.77,40.83,12194.0,40.2801,40.359,40.2012,40.2604,12194.0
2019-12-30 10:30:00,40.86,40.91,40.8,40.9,13558.0,40.29,40.3393,40.2308,40.3294,13558.0
2019-12-30 11:00:00,40.91,40.97,40.83,40.91,33413.0,40.3393,40.3984,40.2604,40.3393,33413.0
2019-12-30 11:30:00,40.92,41.0,40.88,40.93,20308.0,40.3491,40.428,40.3097,40.359,20308.0
2019-12-30 12:00:00,40.93,41.05,40.92,41.04,13939.0,40.359,40.4773,40.3491,40.4675,13939.0
2019-12-30 12:30:00,41.04,41.07,41.03,41.06,6046.0,40.4675,40.4971,40.4576,40.4872,6046.0
2019-12-30 13:00:00,41.04,41.06,41.01,41.03,13698.0,40.4675,40.4872,40.4379,40.4576,13698.0
2019-12-30 13:30:00,41.02,41.1,41.02,41.07,10010.0,40.4478,40.5266,40.4478,40.4971,10010.0
2019-12-30 14:00:00,41.06,41.08,40.93,40.96,27437.0,40.4872,40.5069,40.359,40.3886,27437.0
2019-12-30 14:30:00,40.94,40.97,40.92,40.96,14744.0,40.3689,40.3984,40.3491,40.3886,14744.0
2019-12-30 15:00:00,40.96,40.98,40.92,40.98,26358.0,40.3886,40.4083,40.3491,40.4083,26358.0
2019-12-30 15:30:00,40.97,40.97,40.78,40.89,136648.0,40.3984,40.3984,40.2111,40.3196,136648.0
2019-12-31 09:30:00,40.81,40.96,40.79,40.96,16722.0,40.2901,40.4382,40.2704,40.4382,16722.0
2019-12-31 10:00:00,40.93,40.96,40.84,40.84,12523.0,40.4086,40.4382,40.3197,40.3197,12523.0
2019-12-31 10:30:00,40.81,40.88,40.76,40.78,13340.0,40.2901,40.3592,40.2407,40.2605,13340.0
2019-12-31 11:00:00,40.77,40.91,40.77,40.88,12243.0,40.2506,40.3888,40.2506,40.3592,12243.0
2019-12-31 11:30:00,40.88,40.96,40.84,40.93,18142.0,40.3592,40.4382,40.3197,40.4086,18142.0
2019-12-31 12:00:00,40.93,40.93,40.74,40.77,41997.0,40.4086,40.4086,40.221,40.2506,41997.0
2019-12-31 12:30:00,40.77,40.81,40.7,40.72,11113.0,40.2506,40.2901,40.1815,40.2012,11113.0
2019-12-31 13:00:00,40.71,40.73,40.64,40.68,18765.0,40.1914,40.2111,40.1223,40.1618,18765.0
2019-12-31 13:30:00,40.68,40.77,40.67,40.75,20319.0,40.1618,40.2506,40.1519,40.2309,20319.0
2019-12-31 14:00:00,40.74,40.78,40.71,40.77,27424.0,40.221,40.2605,40.1914,40.2506,27424.0
2019-12-31 14:30:00,40.77,40.78,40.67,40.68,25450.0,40.2506,40.2605,40.1519,40.1618,25450.0
2019-12-31 15:00:00,40.68,40.77,40.67,40.76,39676.0,40.1618,40.2506,40.1519,40.2407,39676.0
2019-12-31 15:30:00,40.76,40.86,40.67,40.72,203186.0,40.2407,40.3395,40.1519,40.2012,203186.0
2020-01-02 09:30:00,41.07,41.19,40.8,40.85,38277.0,40.5468,40.6653,40.2802,40.3296,38277.0
2020-01-02 10:00:00,40.8,40.88,40.75,40.82,23443.0,40.2802,40.3592,40.2309,40.3,23443.0
2020-01-02 10:30:00,40.82,40.92,40.78,40.9,20238.0,40.3,40.3987,40.2605,40.379,20238.0
2020-01-02 11:00:00,40.9,40.93,40.74,40.85,28980.0,40.379,40.4086,40.221,40.3296,28980.0
2020-01-02 11:30:00,40.85,40.91,40.8,40.87,28671.0,40.3296,40.3888,40.2802,40.3493,28671.0
2020-01-02 12:00:00,40.89,40.92,40.77,40.77,42751.0,40.3691,40.3987,40.2506,40.2506,42751.0
2020-01-02 12:30:00,40.77,40.79,40.61,40.64,16386.0,40.2506,40.2704,40.0927,40.1223,16386.0
2020-01-02 13:00:00,40.63,40.71,40.6,40.66,47015.0,40.1124,40.1914,40.0828,40.142,47015.0
2020-01-02 13:30:00,40.66,40.67,40.55,40.57,51996.0,40.142,40.1519,40.0334,40.0532,51996.0
2020-01-02 14:00:00,40.57,40.63,40.51,40.59,52450.0,40.0532,40.1124,39.9939,40.0729,52450.0
2020-01-02 14:30:00,40.59,40.72,40.55,40.71,106518.0,40.0729,40.2012,40.0334,40.1914,106518.0
2020-01-02 15:00:00,40.7,40.81,40.7,40.8,40151.0,40.1815,40.2901,40.1815,40.2802,40151.0
2020-01-02 15:30:00,40.8,41.1,40.8,41.09,162752.0,40.2802,40.5764,40.2802,40.5665,162752.0
2020-01-03 09:30:00,40.58,40.82,40.52,40.8,49409.0,40.063,40.3,40.0038,40.2802,49409.0
2020-01-03 10:00:00,40.75,40.84,40.66,40.76,39381.0,40.2309,40.3197,40.142,40.2407,39381.0
2020-01-03 10:30:00,40.77,40.83,40.68,40.76,129859.0,40.2506,40.3098,40.1618,40.2407,129859.0
2020-01-03 11:00:00,40.74,40.8,40.7,40.77,29635.0,40.221,40.2802,40.1815,40.2506,29635.0
2020-01-03 11:30:00,40.79,40.84,40.74,40.74,17882.0,40.2704,40.3197,40.221,40.221,17882.0
2020-01-03 12:00:00,40.75,40.89,40.75,40.88,15814.0,40.2309,40.3691,40.2309,40.3592,15814.0
2020-01-03 12:30:00,40.89,40.94,40.84,40.85,19203.0,40.3691,40.4184,40.3197,40.3296,19203.0
2020-01-03 13:00:00,40.86,40.9,40.8,40.86,12434.0,40.3395,40.379,40.2802,40.3395,12434.0
2020-01-03 13:30:00,40.86,40.86,40.7,40.77,16724.0,40.3395,40.3395,40.1815,40.2506,16724.0
2020-01-03 14:00:00,40.79,40.79,40.73,40.77,24728.0,40.2704,40.2704,40.2111,40.2506,24728.0
2020-01-03 14:30:00,40.77,40.88,40.76,40.87,23639.0,40.2506,40.3592,40.2407,40.3493,23639.0
2020-01-03 15:00:00,40.86,40.95,40.86,40.93,52662.0,40.3395,40.4283,40.3395,40.4086,52662.0
2020-01-03 15:30:00,40.93,40.93,40.8,40.85,117312.0,40.4086,40.4086,40.2802,40.3296,117312.0
2020-01-06 09:30:00,40.57,40.75,40.38,40.42,34151.0,40.0532,40.2309,39.8656,39.9051,34151.0
2020-01-06 10:00:00,40.41,40.65,40.39,40.65,42055.0,39.8952,40.1321,39.8755,40.1321,42055.0
2020-01-06 10:30:00,40.67,40.67,40.54,40.63,75127.0,40.1519,40.1519,40.0235,40.1124,75127.0
2020-01-06 11:00:00,40.63,40.72,40.61,40.69,14136.0,40.1124,40.2012,40.0927,40.1716,14136.0
2020-01-06 11:30:00,40.69,40.7,40.57,40.65,38893.0,40.1716,40.1815,40.0532,40.1321,38893.0
2020-01-06 12:00:00,40.64,40.69,40.63,40.66,21112.0,40.1223,40.1716,40.1124,40.142,21112.0
2020-01-06 12:30:00,40.67,40.68,40.62,40.66,17579.0,40.1519,40.1618,40.1025,40.142,17579.0
2020-01-06 13:00:00,40.66,40.7,40.65,40.7,17021.0,40.142,40.1815,40.1321,40.1815,17021.0
2020-01-06 13:30:00,40.7,40.7,40.65,40.67,23488.0,40.1815,40.1815,40.1321,40.1519,23488.0
2020-01-06 14:00:00,40.65,40.7,40.62,40.68,26786.0,40.1321,40.1815,40.1025,40.1618,26786.0
2020-01-06 14:30:00,40.69,40.76,40.66,40.76,50868.0,40.1716,40.2407,40.142,40.2407,50868.0
2020-01-06 15:00:00,40.76,40.81,40.72,40.75,31318.0,40.2407,40.2901,40.2012,40.2309,31318.0
2020-01-06 15:30:00,40.75,40.9,40.73,40.89,189962.0,40.2309,40.379,40.2111,40.3691,189962.0
2020-01-07 09:30:00,41.07,41.22,40.46,40.74,64304.0,40.5468,40.6949,39.9446,40.221,64304.0
2020-01-07 10:00:00,40.77,40.96,40.72,40.9,39213.0,40.2506,40.4382,40.2012,40.379,39213.0
2020-01-07 10:30:00,40.91,41.04,40.85,41.03,59200.0,40.3888,40.5172,40.3296,40.5073,59200.0
2020-01-07 11:00:00,41.03,41.06,40.87,40.89,38625.0,40.5073,40.5369,40.3493,40.3691,38625.0
2020-01-07 11:30:00,40.87,40.89,40.53,40.53,30688.0,40.3493,40.3691,40.0137,40.0137,30688.0
2020-01-07 12:00:00,40.54,40.54,40.42,40.44,60503.0,40.0235,40.0235,39.9051,39.9248,60503.0
2020-01-07 12:30:00,40.43,40.49,40.41,40.41,24676.0,39.9149,39.9742,39.8952,39.8952,24676.0
2020-01-07 13:00:00,40.41,40.5,40.37,40.38,39407.0,39.8952,39.9841,39.8557,39.8656,39407.0
2020-01-07 13:30:00,40.38,40.43,40.29,40.41,40413.0,39.8656,39.9149,39.7767,39.8952,40413.0
2020-01-07 14:00:00,40.42,40.66,40.42,40.66,47134.0,39.9051,40.142,39.9051,40.142,47134.0
2020-01-07 14:30:00,40.65,40.76,40.61,40.76,45803.0,40.1321,40.2407,40.0927,40.2407,45803.0
2020-01-07 15:00:00,40.75,40.8,40.71,40.8,57039.0,40.2309,40.2802,40.1914,40.2802,57039.0
2020-01-07 15:30:00,40.79,40.8,40.6,40.65,206694.0,40.2704,40.2802,40.0828,40.1321,206694.0
2020-01-08 09:30:00,40.67,40.77,40.53,40.61,25105.0,40.1519,40.2506,40.0137,40.0927,25105.0
2020-01-08 10:00:00,40.59,40.68,40.44,40.45,13323.0,40.0729,40.1618,39.9248,39.9347,13323.0
2020-01-08 10:30:00,40.47,40.54,40.39,40.47,14149.0,39.9544,40.0235,39.8755,39.9544,14149.0
2020-01-08 11:00:00,40.49,40.53,40.35,40.5,87201.0,39.9742,40.0137,39.836,39.9841,87201.0
2020-01-08 11:30:00,40.46,40.69,40.41,40.63,16260.0,39.9446,40.1716,39.8952,40.1124,16260.0
2020-01-08 12:00:00,40.65,40.66,40.59,40.62,10937.0,40.1321,40.142,40.0729,40.1025,10937.0
2020-01-08 12:30:00,40.65,40.68,40.6,40.67,16152.0,40.1321,40.1618,40.0828,40.1519,16152.0
2020-01-08 13:00:00,40.64,40.66,40.61,40.63,11223.0,40.1223,40.142,40.0927,40.1124,11223.0
2020-01-08 13:30:00,40.65,40.69,40.5,40.55,61575.0,40.1321,40.1716,39.9841,40.0334,61575.0
2020-01-08 14:00:00,40.55,40.67,40.55,40.64,16048.0,40.0334,40.1519,40.0334,40.1223,16048.0
2020-01-08 14:30:00,40.64,40.69,40.62,40.69,37395.0,40.1223,40.1716,40.1025,40.1716,37395.0
2020-01-08 15:00:00,40.69,40.76,40.68,40.75,32473.0,40.1716,40.2407,40.1618,40.2309,32473.0
2020-01-08 15:30:00,40.74,40.79,40.6,40.61,181854.0,40.221,40.2704,40.0828,40.0927,181854.0
2020-01-09 09:30:00,40.72,40.81,40.35,40.72,33547.0,40.2012,40.2901,39.836,40.2012,33547.0
2020-01-09 10:00:00,40.72,40.85,40.66,40.73,35465.0,40.2012,40.3296,40.142,40.2111,35465.0
2020-01-09 10:30:00,40.75,40.98,40.74,40.98,18907.0,40.2309,40.4579,40.221,40.4579,18907.0
2020-01-09 11:00:00,40.99,40.99,40.84,40.93,28642.0,40.4678,40.4678,40.3197,40.4086,28642.0
2020-01-09 11:30:00,40.95,41.0,40.92,40.92,19456.0,40.4283,40.4777,40.3987,40.3987,19456.0
2020-01-09 12:00:00,40.93,41.02,40.89,40.93,37243.0,40.4086,40.4974,40.3691,40.4086,37243.0
2020-01-09 12:30:00,40.93,40.98,40.87,40.98,24063.0,40.4086,40.4579,40.3493,40.4579,24063.0
2020-01-09 13:00:00,40.98,41.04,40.91,40.96,29647.0,40.4579,40.5172,40.3888,40.4382,29647.0
2020-01-09 13:30:00,40.96,41.12,40.94,41.07,69374.0,40.4382,40.5962,40.4184,40.5468,69374.0
2020-01-09 14:00:00,41.07,41.21,41.06,41.21,43731.0,40.5468,40.685,40.5369,40.685,43731.0
2020-01-09 14:30:00,41.21,41.24,41.18,41.21,44214.0,40.685,40.7146,40.6554,40.685,44214.0
2020-01-09 15:00:00,41.21,41.25,41.11,41.14,62335.0,40.685,40.7245,40.5863,40.6159,62335.0
2020-01-09 15:30:00,41.14,41.33,41.14,41.32,232754.0,40.6159,40.8035,40.6159,40.7936,232754.0
2020-01-10 09:30:00,41.2,41.37,40.86,41.26,77967.0,40.6751,40.843,40.3395,40.7344,77967.0
2020-01-10 10:00:00,41.29,41.43,41.25,41.41,32800.0,40.764,40.9022,40.7245,40.8825,32800.0
2020-01-10 10:30:00,41.42,41.47,41.3,41.4,39800.0,40.8923,40.9417,40.7739,40.8726,39800.0
2020-01-10 11:00:00,41.42,41.52,41.28,41.38,84347.0,40.8923,40.9911,40.7541,40.8528,84347.0
2020-01-10 11:30:00,41.37,41.42,41.2,41.2,62456.0,40.843,40.8923,40.6751,40.6751,62456.0
2020-01-10 12:00:00,41.19,41.27,41.16,41.24,35459.0,40.6653,40.7442,40.6356,40.7146,35459.0
2020-01-10 12:30:00,41.25,41.27,41.19,41.21,19783.0,40.7245,40.7442,40.6653,40.685,19783.0
2020-01-10 13:00:00,41.26,41.28,41.2,41.24,13151.0,40.7344,40.7541,40.6751,40.7146,13151.0
2020-01-10 13:30:00,41.26,41.32,41.22,41.27,34135.0,40.7344,40.7936,40.6949,40.7442,34135.0
2020-01-10 14:00:00,41.28,41.29,41.19,41.23,25715.0,40.7541,40.764,40.6653,40.7048,25715.0
2020-01-10 14:30:00,41.22,41.26,41.19,41.23,47456.0,40.6949,40.7344,40.6653,40.7048,47456.0
2020-01-10 15:00:00,41.23,41.23,41.11,41.18,41130.0,40.7048,40.7048,40.5863,40.6554,41130.0
2020-01-10 15:30:00,41.18,41.19,40.99,41.06,119779.0,40.6554,40.6653,40.4678,40.5369,119779.0
2020-01-13 09:30:00,41.1,41.28,40.58,40.72,36335.0,40.5764,40.7541,40.063,40.2012,36335.0
2020-01-13 10:00:00,40.73,40.73,40.5,40.6,17555.0,40.2111,40.2111,39.9841,40.0828,17555.0
2020-01-13 10:30:00,40.6,40.71,40.5,40.71,24269.0,40.0828,40.1914,39.9841,40.1914,24269.0
2020-01-13 11:00:00,40.7,40.96,40.7,40.95,21846.0,40.1815,40.4382,40.1815,40.4283,21846.0
2020-01-13 11:30:00,40.94,40.99,40.86,40.92,15984.0,40.4184,40.4678,40.3395,40.3987,15984.0
2020-01-13 12:00:00,40.92,41.05,40.92,40.97,15006.0,40.3987,40.527,40.3987,40.4481,15006.0
2020-01-13 12:30:00,40.97,41.03,40.95,40.98,13019.0,40.4481,40.5073,40.4283,40.4579,13019.0
2020-01-13 13:00:00,40.99,41.02,40.96,40.99,12383.0,40.4678,40.4974,40.4382,40.4678,12383.0
2020-01-13 13:30:00,40.99,41.09,40.97,41.06,17197.0,40.4678,40.5665,40.4481,40.5369,17197.0
2020-01-13 14:00:00,41.06,41.13,41.05,41.09,14368.0,40.5369,40.606,40.527,40.5665,14368.0
2020-01-13 14:30:00,41.09,41.12,41.06,41.07,13819.0,40.5665,40.5962,40.5369,40.5468,13819.0
2020-01-13 15:00:00,41.06,41.08,41.01,41.02,22708.0,40.5369,40.5567,40.4876,40.4974,22708.0
2020-01-13 15:30:00,41.02,41.07,41.0,41.05,106283.0,40.4974,40.5468,40.4777,40.527,106283.0
2020-01-14 09:30:00,41.0,41.07,40.81,40.81,37858.0,40.4777,40.5468,40.2901,40.2901,37858.0
2020-01-14 10:00:00,40.79,40.89,40.62,40.89,89245.0,40.2704,40.3691,40.1025,40.3691,89245.0
2020-01-14 10:30:00,40.88,41.0,40.76,40.98,67050.0,40.3592,40.4777,40.2407,40.4579,67050.0
2020-01-14 11:00:00,40.98,41.04,40.97,40.99,27184.0,40.4579,40.5172,40.4481,40.4678,27184.0
2020-01-14 11:30:00,40.99,41.0,40.9,40.95,20967.0,40.4678,40.4777,40.379,40.4283,20967.0
2020-01-14 12:00:00,40.94,40.96,40.85,40.94,15995.0,40.4184,40.4382,40.3296,40.4184,15995.0
2020-01-14 12:30:00,40.97,40.99,40.9,40.9,43285.0,40.4481,40.4678,40.379,40.379,43285.0
2020-01-14 13:00:00,40.91,40.94,40.85,40.91,42377.0,40.3888,40.4184,40.3296,40.3888,42377.0
2020-01-14 13:30:00,40.91,40.91,40.67,40.71,57423.0,40.3888,40.3888,40.1519,40.1914,57423.0
2020-01-14 14:00:00,40.7,40.7,40.53,40.61,41149.0,40.1815,40.1815,40.0137,40.0927,41149.0
2020-01-14 14:30:00,40.62,40.7,40.6,40.63,36611.0,40.1025,40.1815,40.0828,40.1124,36611.0
2020-01-14 15:00:00,40.62,40.65,40.56,40.58,64860.0,40.1025,40.1321,40.0433,40.063,64860.0
2020-01-14 15:30:00,40.58,40.64,40.49,40.59,128119.0,40.063,40.1223,39.9742,40.0729,128119.0
2020-01-15 09:30:00,40.2,40.58,40.15,40.47,41414.0,39.6879,40.063,39.6385,39.9544,41414.0
2020-01-15 10:00:00,40.5,40.5,40.2,40.26,60370.0,39.9841,39.9841,39.6879,39.7471,60370.0
2020-01-15 10:30:00,40.26,40.62,40.25,40.62,177443.0,39.7471,40.1025,39.7372,40.1025,177443.0
2020-01-15 11:00:00,40.6,40.6,40.34,40.38,18565.0,40.0828,40.0828,39.8261,39.8656,18565.0
2020-01-15 11:30:00,40.38,40.52,40.37,40.37,17453.0,39.8656,40.0038,39.8557,39.8557,17453.0
2020-01-15 12:00:00,40.37,40.39,40.27,40.27,42199.0,39.8557,39.8755,39.757,39.757,42199.0
2020-01-15 12:30:00,40.27,40.35,40.27,40.27,20690.0,39.757,39.836,39.757,39.757,20690.0
2020-01-15 13:00:00,40.27,40.27,40.19,40.27,29883.0,39.757,39.757,39.678,39.757,29883.0
2020-01-15 13:30:00,40.27,40.3,40.19,40.21,39204.0,39.757,39.7866,39.678,39.6977,39204.0
2020-01-15 14:00:00,40.21,40.3,40.2,40.3,68606.0,39.6977,39.7866,39.6879,39.7866,68606.0
2020-01-15 14:30:00,40.3,40.3,40.26,40.29,47802.0,39.7866,39.7866,39.7471,39.7767,47802.0
2020-01-15 15:00:00,40.29,40.29,39.96,39.99,113797.0,39.7767,39.7767,39.4509,39.4805,113797.0
2020-01-15 15:30:00,39.99,40.3,39.94,40.21,394809.0,39.4805,39.7866,39.4312,39.6977,394809.0
2020-01-16 09:30:00,40.54,40.9,40.54,40.79,27241.0,40.0235,40.379,40.0235,40.2704,27241.0
2020-01-16 10:00:00,40.77,40.82,40.66,40.79,16251.0,40.2506,40.3,40.142,40.2704,16251.0
2020-01-16 10:30:00,40.77,40.85,40.67,40.71,54312.0,40.2506,40.3296,40.1519,40.1914,54312.0
2020-01-16 11:00:00,40.71,40.71,40.59,40.65,15487.0,40.1914,40.1914,40.0729,40.1321,15487.0
2020-01-16 11:30:00,40.65,40.69,40.63,40.68,14625.0,40.1321,40.1716,40.1124,40.1618,14625.0
2020-01-16 12:00:00,40.67,40.76,40.67,40.75,20829.0,40.1519,40.2407,40.1519,40.2309,20829.0
2020-01-16 12:30:00,40.74,40.83,40.73,40.76,18359.0,40.221,40.3098,40.2111,40.2407,18359.0
2020-01-16 13:00:00,40.75,40.76,40.7,40.72,14047.0,40.2309,40.2407,40.1815,40.2012,14047.0
2020-01-16 13:30:00,40.72,40.82,40.71,40.79,16971.0,40.2012,40.3,40.1914,40.2704,16971.0
2020-01-16 14:00:00,40.8,40.83,40.79,40.82,23180.0,40.2802,40.3098,40.2704,40.3,23180.0
2020-01-16 14:30:00,40.81,40.89,40.81,40.88,29697.0,40.2901,40.3691,40.2901,40.3592,29697.0
2020-01-16 15:00:00,40.88,40.88,40.84,40.88,31740.0,40.3592,40.3592,40.3197,40.3592,31740.0
2020-01-16 15:30:00,40.88,40.95,40.85,40.92,121465.0,40.3592,40.4283,40.3296,40.3987,121465.0
2020-01-17 09:30:00,41.09,41.4,41.01,41.19,128594.0,40.5665,40.8726,40.4876,40.6653,128594.0
2020-01-17 10:00:00,41.22,41.26,41.11,41.2,13103.0,40.6949,40.7344,40.5863,40.6751,13103.0
2020-01-17 10:30:00,41.19,41.21,41.05,41.12,22923.0,40.6653,40.685,40.527,40.5962,22923.0
2020-01-17 11:00:00,41.15,41.2,41.06,41.2,27250.0,40.6258,40.6751,40.5369,40.6751,27250.0
2020-01-17 11:30:00,41.17,41.19,41.12,41.19,24604.0,40.6455,40.6653,40.5962,40.6653,24604.0
2020-01-17 12:00:00,41.19,41.22,41.12,41.12,39314.0,40.6653,40.6949,40.5962,40.5962,39314.0
2020-01-17 12:30:00,41.12,41.25,41.12,41.25,26118.0,40.5962,40.7245,40.5962,40.7245,26118.0
2020-01-17 13:00:00,41.26,41.31,41.24,41.24,12526.0,40.7344,40.7837,40.7146,40.7146,12526.0
2020-01-17 13:30:00,41.24,41.25,41.2,41.22,17135.0,40.7146,40.7245,40.6751,40.6949,17135.0
2020-01-17 14:00:00,41.23,41.29,41.22,41.25,19595.0,40.7048,40.764,40.6949,40.7245,19595.0
2020-01-17 14:30:00,41.24,41.28,41.22,41.25,31192.0,40.7146,40.7541,40.6949,40.7245,31192.0
2020-01-17 15:00:00,41.25,41.31,41.18,41.3,101747.0,40.7245,40.7837,40.6554,40.7739,101747.0
2020-01-17 15:30:00,41.31,41.39,41.25,41.26,117162.0,40.7837,40.8627,40.7245,40.7344,117162.0
2020-01-21 09:30:00,41.06,41.06,40.67,40.81,49353.0,40.5369,40.5369,40.1519,40.2901,49353.0
2020-01-21 10:00:00,40.8,41.03,40.79,40.98,68672.0,40.2802,40.5073,40.2704,40.4579,68672.0
2020-01-21 10:30:00,40.98,41.03,40.9,40.91,21608.0,40.4579,40.5073,40.379,40.3888,21608.0
2020-01-21 11:00:00,40.91,40.93,40.8,40.87,45748.0,40.3888,40.4086,40.2802,40.3493,45748.0
2020-01-21 11:30:00,40.89,41.22,40.81,41.21,67923.0,40.3691,40.6949,40.2901,40.685,67923.0
2020-01-21 12:00:00,41.2,41.28,41.06,41.2,60119.0,40.6751,40.7541,40.5369,40.6751,60119.0
2020-01-21 12:30:00,41.21,41.28,41.17,41.24,41634.0,40.685,40.7541,40.6455,40.7146,41634.0
2020-01-21 13:00:00,41.23,41.38,41.18,41.25,151632.0,40.7048,40.8528,40.6554,40.7245,151632.0
2020-01-21 13:30:00,41.24,41.29,41.2,41.23,20747.0,40.7146,40.764,40.6751,40.7048,20747.0
2020-01-21 14:00:00,41.23,41.28,41.21,41.23,23831.0,40.7048,40.7541,40.685,40.7048,23831.0
2020-01-21 14:30:00,41.23,41.32,41.2,41.32,35511.0,40.7048,40.7936,40.6751,40.7936,35511.0
2020-01-21 15:00:00,41.32,41.41,41.32,41.38,37685.0,40.7936,40.8825,40.7936,40.8528,37685.0
2020-01-21 15:30:00,41.37,41.39,41.2,41.23,192529.0,40.843,40.8627,40.6751,40.7048,192529.0
2020-01-22 09:30:00,41.47,41.56,41.31,41.35,28849.0,40.9417,41.0305,40.7837,40.8232,28849.0
2020-01-22 10:00:00,41.36,41.43,41.26,41.32,28819.0,40.8331,40.9022,40.7344,40.7936,28819.0
2020-01-22 10:30:00,41.32,41.53,41.3,41.34,37592.0,40.7936,41.0009,40.7739,40.8134,37592.0
2020-01-22 11:00:00,41.31,41.37,41.16,41.18,78795.0,40.7837,40.843,40.6356,40.6554,78795.0
2020-01-22 11:30:00,41.19,41.28,41.18,41.23,22418.0,40.6653,40.7541,40.6554,40.7048,22418.0
2020-01-22 12:00:00,41.26,41.26,41.08,41.11,42598.0,40.7344,40.7344,40.5567,40.5863,42598.0
2020-01-22 12:30:00,41.1,41.18,41.1,41.18,13131.0,40.5764,40.6554,40.5764,40.6554,13131.0
2020-01-22 13:00:00,41.18,41.22,41.13,41.22,10043.0,40.6554,40.6949,40.606,40.6949,10043.0
2020-01-22 13:30:00,41.22,41.23,41.15,41.16,19878.0,40.6949,40.7048,40.6258,40.6356,19878.0
2020-01-22 14:00:00,41.15,41.23,41.15,41.2,27823.0,40.6258,40.7048,40.6258,40.6751,27823.0
2020-01-22 14:30:00,41.2,41.23,41.17,41.23,17960.0,40.6751,40.7048,40.6455,40.7048,17960.0
2020-01-22 15:00:00,41.23,41.23,40.99,41.05,84636.0,40.7048,40.7048,40.4678,40.527,84636.0
2020-01-22 15:30:00,41.05,41.15,41.04,41.09,106150.0,40.527,40.6258,40.5172,40.5665,106150.0
2020-01-23 09:30:00,40.88,40.93,40.36,40.47,44997.0,40.3592,40.4086,39.8458,39.9544,44997.0
2020-01-23 10:00:00,40.48,40.79,40.39,40.76,50413.0,39.9643,40.2704,39.8755,40.2407,50413.0
2020-01-23 10:30:00,40.76,41.0,40.76,40.8,22356.0,40.2407,40.4777,40.2407,40.2802,22356.0
2020-01-23 11:00:00,40.81,40.81,40.62,40.67,13199.0,40.2901,40.2901,40.1025,40.1519,13199.0
2020-01-23 11:30:00,40.68,40.77,40.67,40.72,12613.0,40.1618,40.2506,40.1519,40.2012,12613.0
2020-01-23 12:00:00,40.71,40.9,40.7,40.9,24815.0,40.1914,40.379,40.1815,40.379,24815.0
2020-01-23 12:30:00,40.9,40.96,40.82,40.83,31996.0,40.379,40.4382,40.3,40.3098,31996.0
2020-01-23 13:00:00,40.84,41.01,40.82,40.97,24370.0,40.3197,40.4876,40.3,40.4481,24370.0
2020-01-23 13:30:00,40.97,41.12,40.95,41.09,17281.0,40.4481,40.5962,40.4283,40.5665,17281.0
2020-01-23 14:00:00,41.1,41.15,41.08,41.13,17061.0,40.5764,40.6258,40.5567,40.606,17061.0
2020-01-23 14:30:00,41.13,41.19,41.12,41.18,17338.0,40.606,40.6653,40.5962,40.6554,17338.0
2020-01-23 15:00:00,41.19,41.21,41.12,41.2,21510.0,40.6653,40.685,40.5962,40.6751,21510.0
2020-01-23 15:30:00,41.19,41.25,41.1,41.13,105224.0,40.6653,40.7245,40.5764,40.606,105224.0
2020-01-24 09:30:00,41.12,41.21,40.95,41.03,20230.0,40.5962,40.685,40.4283,40.5073,20230.0
2020-01-24 10:00:00,41.04,41.1,40.95,40.95,14307.0,40.5172,40.5764,40.4283,40.4283,14307.0
2020-01-24 10:30:00,40.95,41.01,40.87,40.96,10984.0,40.4283,40.4876,40.3493,40.4382,10984.0
2020-01-24 11:00:00,40.95,41.05,40.79,40.81,24780.0,40.4283,40.527,40.2704,40.2901,24780.0
2020-01-24 11:30:00,40.8,40.84,40.67,40.69,22548.0,40.2802,40.3197,40.1519,40.1716,22548.0
2020-01-24 12:00:00,40.66,40.67,40.51,40.56,28301.0,40.142,40.1519,39.9939,40.0433,28301.0
2020-01-24 12:30:00,40.56,40.63,40.53,40.56,15700.0,40.0433,40.1124,40.0137,40.0433,15700.0
2020-01-24 13:00:00,40.57,40.57,40.38,40.38,16180.0,40.0532,40.0532,39.8656,39.8656,16180.0
2020-01-24 13:30:00,40.38,40.42,40.26,40.33,22204.0,39.8656,39.9051,39.7471,39.8162,22204.0
2020-01-24 14:00:00,40.32,40.36,40.19,40.2,25240.0,39.8063,39.8458,39.678,39.6879,25240.0
2020-01-24 14:30:00,40.21,40.39,40.21,40.39,44958.0,39.6977,39.8755,39.6977,39.8755,44958.0
2020-01-24 15:00:00,40.38,40.44,40.35,40.39,47374.0,39.8656,39.9248,39.836,39.8755,47374.0
2020-01-24 15:30:00,40.39,40.42,40.27,40.37,85226.0,39.8755,39.9051,39.757,39.8557,85226.0
2020-01-27 09:30:00,39.58,39.93,39.35,39.79,38269.0,39.0758,39.4213,38.8487,39.2831,38269.0
2020-01-27 10:00:00,39.76,39.83,39.64,39.81,28173.0,39.2535,39.3226,39.135,39.3028,28173.0
2020-01-27 10:30:00,39.81,39.83,39.64,39.69,31142.0,39.3028,39.3226,39.135,39.1844,31142.0
2020-01-27 11:00:00,39.69,39.78,39.62,39.76,13953.0,39.1844,39.2732,39.1153,39.2535,13953.0
2020-01-27 11:30:00,39.78,39.87,39.73,39.84,30107.0,39.2732,39.3621,39.2239,39.3325,30107.0
2020-01-27 12:00:00,39.82,39.96,39.78,39.88,19358.0,39.3127,39.4509,39.2732,39.372,19358.0
2020-01-27 12:30:00,39.88,39.94,39.82,39.85,27811.0,39.372,39.4312,39.3127,39.3423,27811.0
2020-01-27 13:00:00,39.87,39.95,39.84,39.91,21168.0,39.3621,39.4411,39.3325,39.4016,21168.0
2020-01-27 13:30:00,39.9,39.95,39.85,39.89,23707.0,39.3917,39.4411,39.3423,39.3818,23707.0
2020-01-27 14:00:00,39.88,39.88,39.75,39.79,51895.0,39.372,39.372,39.2436,39.2831,51895.0
2020-01-27 14:30:00,39.8,39.8,39.69,39.72,29553.0,39.293,39.293,39.1844,39.214,29553.0
2020-01-27 15:00:00,39.71,39.76,39.68,39.72,35839.0,39.2041,39.2535,39.1745,39.214,35839.0
2020-01-27 15:30:00,39.71,39.71,39.48,39.52,127163.0,39.2041,39.2041,38.977,39.0165,127163.0
2020-01-28 09:30:00,39.68,39.74,39.25,39.48,45546.0,39.1745,39.2337,38.75,38.977,45546.0
2020-01-28 10:00:00,39.5,39.87,39.47,39.8,42003.0,38.9968,39.3621,38.9672,39.293,42003.0
2020-01-28 10:30:00,39.76,39.84,39.71,39.74,14634.0,39.2535,39.3325,39.2041,39.2337,14634.0
2020-01-28 11:00:00,39.75,39.77,39.63,39.71,23415.0,39.2436,39.2634,39.1251,39.2041,23415.0
2020-01-28 11:30:00,39.68,39.71,39.62,39.69,22400.0,39.1745,39.2041,39.1153,39.1844,22400.0
2020-01-28 12:00:00,39.68,39.7,39.62,39.65,10910.0,39.1745,39.1942,39.1153,39.1449,10910.0
2020-01-28 12:30:00,39.65,39.68,39.55,39.66,18616.0,39.1449,39.1745,39.0462,39.1548,18616.0
2020-01-28 13:00:00,39.66,39.75,39.63,39.74,12506.0,39.1548,39.2436,39.1251,39.2337,12506.0
2020-01-28 13:30:00,39.73,39.78,39.63,39.74,39078.0,39.2239,39.2732,39.1251,39.2337,39078.0
2020-01-28 14:00:00,39.73,39.86,39.73,39.84,25026.0,39.2239,39.3522,39.2239,39.3325,25026.0
2020-01-28 14:30:00,39.84,40.05,39.83,40.03,79002.0,39.3325,39.5398,39.3226,39.52,79002.0
2020-01-28 15:00:00,40.02,40.12,39.98,40.12,159058.0,39.5102,39.6089,39.4707,39.6089,159058.0
2020-01-28 15:30:00,40.12,40.23,40.06,40.16,263654.0,39.6089,39.7175,39.5497,39.6484,263654.0
2020-01-29 09:30:00,40.17,40.44,40.14,40.28,64640.0,39.6583,39.9248,39.6286,39.7669,64640.0
2020-01-29 10:00:00,40.21,40.26,40.07,40.23,56319.0,39.6977,39.7471,39.5595,39.7175,56319.0
2020-01-29 10:30:00,40.23,40.27,40.19,40.25,35556.0,39.7175,39.757,39.678,39.7372,35556.0
2020-01-29 11:00:00,40.25,40.28,40.19,40.22,30221.0,39.7372,39.7669,39.678,39.7076,30221.0
2020-01-29 11:30:00,40.22,40.23,40.11,40.21,69367.0,39.7076,39.7175,39.599,39.6977,69367.0
2020-01-29 12:00:00,40.21,40.22,40.16,40.17,40934.0,39.6977,39.7076,39.6484,39.6583,40934.0
2020-01-29 12:30:00,40.18,40.21,40.15,40.19,60068.0,39.6681,39.6977,39.6385,39.678,60068.0
2020-01-29 13:00:00,40.19,40.24,40.18,40.22,19609.0,39.678,39.7274,39.6681,39.7076,19609.0
2020-01-29 13:30:00,40.21,40.26,40.18,40.24,22167.0,39.6977,39.7471,39.6681,39.7274,22167.0
2020-01-29 14:00:00,40.22,40.38,40.21,40.35,81757.0,39.7076,39.8656,39.6977,39.836,81757.0
2020-01-29 14:30:00,40.34,40.35,40.2,40.21,43885.0,39.8261,39.836,39.6879,39.6977,43885.0
2020-01-29 15:00:00,40.22,40.34,40.19,40.33,81098.0,39.7076,39.8261,39.678,39.8162,81098.0
2020-01-29 15:30:00,40.32,40.33,40.16,40.17,154719.0,39.8063,39.8162,39.6484,39.6583,154719.0
2020-01-30 09:30:00,39.75,39.94,39.64,39.77,37634.0,39.2436,39.4312,39.135,39.2634,37634.0
2020-01-30 10:00:00,39.75,39.93,39.7,39.84,43754.0,39.2436,39.4213,39.1942,39.3325,43754.0
2020-01-30 10:30:00,39.82,39.86,39.39,39.51,44843.0,39.3127,39.3522,38.8882,39.0067,44843.0
2020-01-30 11:00:00,39.53,39.69,39.51,39.68,15673.0,39.0264,39.1844,39.0067,39.1745,15673.0
2020-01-30 11:30:00,39.68,39.86,39.65,39.77,23775.0,39.1745,39.3522,39.1449,39.2634,23775.0
2020-01-30 12:00:00,39.74,39.75,39.54,39.56,19196.0,39.2337,39.2436,39.0363,39.056,19196.0
2020-01-30 12:30:00,39.55,39.56,39.4,39.46,17231.0,39.0462,39.056,38.8981,38.9573,17231.0
2020-01-30 13:00:00,39.47,39.54,39.4,39.41,22973.0,38.9672,39.0363,38.8981,38.9079,22973.0
2020-01-30 13:30:00,39.44,39.51,39.39,39.42,15013.0,38.9376,39.0067,38.8882,38.9178,15013.0
2020-01-30 14:00:00,39.42,39.55,39.41,39.51,27694.0,38.9178,39.0462,38.9079,39.0067,27694.0
2020-01-30 14:30:00,39.51,39.69,39.47,39.66,25509.0,39.0067,39.1844,38.9672,39.1548,25509.0
2020-01-30 15:00:00,39.68,39.86,39.68,39.83,23999.0,39.1745,39.3522,39.1745,39.3226,23999.0
2020-01-30 15:30:00,39.84,40.04,39.8,39.97,120203.0,39.3325,39.5299,39.293,39.4608,120203.0
2020-01-31 09:30:00,39.61,39.95,39.49,39.57,72726.0,39.1054,39.4411,38.9869,39.0659,72726.0
2020-01-31 10:00:00,39.57,39.6,39.37,39.49,85375.0,39.0659,39.0955,38.8684,38.9869,85375.0
2020-01-31 10:30:00,39.48,39.52,39.33,39.41,49816.0,38.977,39.0165,38.829,38.9079,49816.0
2020-01-31 11:00:00,39.4,39.49,39.32,39.45,44736.0,38.8981,38.9869,38.8191,38.9474,44736.0
2020-01-31 11:30:00,39.42,39.57,39.35,39.55,45716.0,38.9178,39.0659,38.8487,39.0462,45716.0
2020-01-31 12:00:00,39.55,39.59,39.42,39.46,26205.0,39.0462,39.0856,38.9178,38.9573,26205.0
2020-01-31 12:30:00,39.46,39.46,39.18,39.23,27172.0,38.9573,38.9573,38.6809,38.7302,27172.0
2020-01-31 13:00:00,39.25,39.29,39.12,39.19,29135.0,38.75,38.7895,38.6216,38.6907,29135.0
2020-01-31 13:30:00,39.18,39.21,39.09,39.21,28160.0,38.6809,38.7105,38.592,38.7105,28160.0
2020-01-31 14:00:00,39.23,39.28,39.13,39.23,35839.0,38.7302,38.7796,38.6315,38.7302,35839.0
2020-01-31 14:30:00,39.24,39.33,39.21,39.23,41309.0,38.7401,38.829,38.7105,38.7302,41309.0
2020-01-31 15:00:00,39.24,39.26,39.1,39.11,45310.0,38.7401,38.7598,38.6019,38.6118,45310.0
2020-01-31 15:30:00,39.11,39.22,38.99,39.12,165450.0,38.6118,38.7204,38.4933,38.6216,165450.0
2020-02-03 09:30:00,39.39,39.77,39.18,39.66,46527.0,38.8882,39.2634,38.6809,39.1548,46527.0
2020-02-03 10:00:00,39.67,39.89,39.67,39.85,24996.0,39.1646,39.3818,39.1646,39.3423,24996.0
2020-02-03 10:30:00,39.85,39.89,39.68,39.72,33570.0,39.3423,39.3818,39.1745,39.214,33570.0
2020-02-03 11:00:00,39.72,39.78,39.68,39.77,43841.0,39.214,39.2732,39.1745,39.2634,43841.0
2020-02-03 11:30:00,39.76,39.76,39.57,39.64,27707.0,39.2535,39.2535,39.0659,39.135,27707.0
2020-02-03 12:00:00,39.64,39.7,39.57,39.67,28399.0,39.135,39.1942,39.0659,39.1646,28399.0
2020-02-03 12:30:00,39.66,39.75,39.63,39.7,23035.0,39.1548,39.2436,39.1251,39.1942,23035.0
2020-02-03 13:00:00,39.69,39.71,39.57,39.68,26454.0,39.1844,39.2041,39.0659,39.1745,26454.0
2020-02-03 13:30:00,39.67,39.71,39.58,39.65,26962.0,39.1646,39.2041,39.0758,39.1449,26962.0
2020-02-03 14:00:00,39.65,39.65,39.55,39.65,29037.0,39.1449,39.1449,39.0462,39.1449,29037.0
2020-02-03 14:30:00,39.65,39.77,39.63,39.74,60153.0,39.1449,39.2634,39.1251,39.2337,60153.0
2020-02-03 15:00:00,39.74,39.77,39.69,39.76,45226.0,39.2337,39.2634,39.1844,39.2535,45226.0
2020-02-03 15:30:00,39.76,39.77,39.44,39.46,150498.0,39.2535,39.2634,38.9376,38.9573,150498.0
2020-02-04 09:30:00,40.1,40.3,39.85,40.09,34938.0,39.5891,39.7866,39.3423,39.5793,34938.0
2020-02-04 10:00:00,40.13,40.13,39.76,39.83,35795.0,39.6188,39.6188,39.2535,39.3226,35795.0
2020-02-04 10:30:00,39.81,39.85,39.6,39.6,24518.0,39.3028,39.3423,39.0955,39.0955,24518.0
2020-02-04 11:00:00,39.63,39.63,39.49,39.58,24282.0,39.1251,39.1251,38.9869,39.0758,24282.0
2020-02-04 11:30:00,39.58,39.69,39.56,39.69,18782.0,39.0758,39.1844,39.056,39.1844,18782.0
2020-02-04 12:00:00,39.68,39.77,39.67,39.74,16953.0,39.1745,39.2634,39.1646,39.2337,16953.0
2020-02-04 12:30:00,39.73,39.74,39.7,39.71,18005.0,39.2239,39.2337,39.1942,39.2041,18005.0
2020-02-04 13:00:00,39.71,39.72,39.56,39.57,18720.0,39.2041,39.214,39.056,39.0659,18720.0
2020-02-04 13:30:00,39.59,39.69,39.58,39.68,18299.0,39.0856,39.1844,39.0758,39.1745,18299.0
2020-02-04 14:00:00,39.68,39.72,39.6,39.62,20833.0,39.1745,39.214,39.0955,39.1153,20833.0
2020-02-04 14:30:00,39.62,39.68,39.59,39.61,20597.0,39.1153,39.1745,39.0856,39.1054,20597.0
2020-02-04 15:00:00,39.6,39.66,39.55,39.59,30244.0,39.0955,39.1548,39.0462,39.0856,30244.0
2020-02-04 15:30:00,39.6,39.62,39.4,39.42,125459.0,39.0955,39.1153,38.8981,38.9178,125459.0
2020-02-05 09:30:00,40.01,40.24,39.83,40.12,48740.0,39.5003,39.7274,39.3226,39.6089,48740.0
2020-02-05 10:00:00,40.11,40.19,39.96,39.99,30823.0,39.599,39.678,39.4509,39.4805,30823.0
2020-02-05 10:30:00,39.98,40.02,39.79,40.02,36845.0,39.4707,39.5102,39.2831,39.5102,36845.0
2020-02-05 11:00:00,40.03,40.11,39.97,40.11,33523.0,39.52,39.599,39.4608,39.599,33523.0
2020-02-05 11:30:00,40.11,40.23,40.09,40.22,22967.0,39.599,39.7175,39.5793,39.7076,22967.0
2020-02-05 12:00:00,40.21,40.32,40.19,40.29,49099.0,39.6977,39.8063,39.678,39.7767,49099.0
2020-02-05 12:30:00,40.3,40.38,40.28,40.34,30172.0,39.7866,39.8656,39.7669,39.8261,30172.0
2020-02-05 13:00:00,40.34,40.49,40.32,40.49,21579.0,39.8261,39.9742,39.8063,39.9742,21579.0
2020-02-05 13:30:00,40.48,40.58,40.47,40.5,34110.0,39.9643,40.063,39.9544,39.9841,34110.0
2020-02-05 14:00:00,40.49,40.49,40.33,40.36,57660.0,39.9742,39.9742,39.8162,39.8458,57660.0
2020-02-05 14:30:00,40.36,40.4,40.32,40.33,28146.0,39.8458,39.8853,39.8063,39.8162,28146.0
2020-02-05 15:00:00,40.33,40.41,40.24,40.41,40631.0,39.8162,39.8952,39.7274,39.8952,40631.0
2020-02-05 15:30:00,40.41,40.42,40.32,40.37,155608.0,39.8952,39.9051,39.8063,39.8557,155608.0
2020-02-06 09:30:00,40.48,40.48,39.83,39.94,39914.0,39.9643,39.9643,39.3226,39.4312,39914.0
2020-02-06 10:00:00,39.92,39.93,39.45,39.46,34631.0,39.4114,39.4213,38.9474,38.9573,34631.0
2020-02-06 10:30:00,39.46,39.48,39.28,39.3,65081.0,38.9573,38.977,38.7796,38.7993,65081.0
2020-02-06 11:00:00,39.3,39.3,39.13,39.19,38089.0,38.7993,38.7993,38.6315,38.6907,38089.0
2020-02-06 11:30:00,39.18,39.21,39.12,39.15,37942.0,38.6809,38.7105,38.6216,38.6513,37942.0
2020-02-06 12:00:00,39.15,39.21,39.13,39.19,40370.0,38.6513,38.7105,38.6315,38.6907,40370.0
2020-02-06 12:30:00,39.19,39.24,39.15,39.15,34329.0,38.6907,38.7401,38.6513,38.6513,34329.0
2020-02-06 13:00:00,39.16,39.18,39.07,39.11,48452.0,38.6611,38.6809,38.5723,38.6118,48452.0
2020-02-06 13:30:00,39.1,39.28,39.1,39.28,28206.0,38.6019,38.7796,38.6019,38.7796,28206.0
2020-02-06 14:00:00,39.28,39.32,39.19,39.21,25729.0,38.7796,38.8191,38.6907,38.7105,25729.0
2020-02-06 14:30:00,39.22,39.24,39.12,39.13,31274.0,38.7204,38.7401,38.6216,38.6315,31274.0
2020-02-06 15:00:00,39.14,39.21,39.13,39.15,44368.0,38.6414,38.7105,38.6315,38.6513,44368.0
2020-02-06 15:30:00,39.16,39.27,39.1,39.11,167788.0,38.6611,38.7697,38.6019,38.6118,167788.0
2020-02-07 09:30:00,38.84,38.84,38.35,38.59,47709.0,38.3452,38.3452,37.8614,38.0984,47709.0
2020-02-07 10:00:00,38.58,38.97,38.55,38.96,27348.0,38.0885,38.4735,38.0589,38.4637,27348.0
2020-02-07 10:30:00,38.96,39.18,38.88,39.15,127385.0,38.4637,38.6809,38.3847,38.6513,127385.0
2020-02-07 11:00:00,39.14,39.22,39.1,39.18,58091.0,38.6414,38.7204,38.6019,38.6809,58091.0
2020-02-07 11:30:00,39.19,39.22,39.08,39.12,68240.0,38.6907,38.7204,38.5821,38.6216,68240.0
2020-02-07 12:00:00,39.12,39.23,39.12,39.17,27785.0,38.6216,38.7302,38.6216,38.671,27785.0
2020-02-07 12:30:00,39.17,39.18,39.09,39.12,11952.0,38.671,38.6809,38.592,38.6216,11952.0
2020-02-07 13:00:00,39.12,39.12,39.05,39.05,11431.0,38.6216,38.6216,38.5525,38.5525,11431.0
2020-02-07 13:30:00,39.06,39.13,39.02,39.02,22452.0,38.5624,38.6315,38.5229,38.5229,22452.0
2020-02-07 14:00:00,39.01,39.1,38.95,39.06,28746.0,38.513,38.6019,38.4538,38.5624,28746.0
2020-02-07 14:30:00,39.07,39.1,38.95,39.0,24313.0,38.5723,38.6019,38.4538,38.5032,24313.0
2020-02-07 15:00:00,39.01,39.05,38.95,39.05,32057.0,38.513,38.5525,38.4538,38.5525,32057.0
2020-02-07 15:30:00,39.04,39.05,38.88,38.89,104968.0,38.5427,38.5525,38.3847,38.3946,104968.0
2020-02-10 09:30:00,38.75,39.0,38.69,38.89,52156.0,38.2563,38.5032,38.1971,38.3946,52156.0
2020-02-10 10:00:00,38.91,39.06,38.83,39.02,25318.0,38.4143,38.5624,38.3353,38.5229,25318.0
2020-02-10 10:30:00,39.04,39.23,39.0,39.11,23717.0,38.5427,38.7302,38.5032,38.6118,23717.0
2020-02-10 11:00:00,39.12,39.24,39.1,39.11,22733.0,38.6216,38.7401,38.6019,38.6118,22733.0
2020-02-10 11:30:00,39.1,39.11,39.0,39.05,13385.0,38.6019,38.6118,38.5032,38.5525,13385.0
2020-02-10 12:00:00,39.04,39.13,39.01,39.12,14818.0,38.5427,38.6315,38.513,38.6216,14818.0
2020-02-10 12:30:00,39.1,39.1,39.04,39.05,12598.0,38.6019,38.6019,38.5427,38.5525,12598.0
2020-02-10 13:00:00,39.06,39.14,39.02,39.08,13780.0,38.5624,38.6414,38.5229,38.5821,13780.0
2020-02-10 13:30:00,39.07,39.26,39.07,39.2,47807.0,38.5723,38.7598,38.5723,38.7006,47807.0
2020-02-10 14:00:00,39.2,39.22,39.13,39.21,17897.0,38.7006,38.7204,38.6315,38.7105,17897.0
2020-02-10 14:30:00,39.22,39.26,39.2,39.23,43787.0,38.7204,38.7598,38.7006,38.7302,43787.0
2020-02-10 15:00:00,39.22,39.32,39.22,39.32,30112.0,38.7204,38.8191,38.7204,38.8191,30112.0
2020-02-10 15:30:00,39.33,39.44,39.31,39.37,146462.0,38.829,38.9376,38.8092,38.8684,146462.0
2020-02-11 09:30:00,39.65,39.95,39.51,39.9,32637.0,39.1449,39.4411,39.0067,39.3917,32637.0
2020-02-11 10:00:00,39.9,40.2,39.9,40.09,21689.0,39.3917,39.6879,39.3917,39.5793,21689.0
2020-02-11 10:30:00,40.11,40.19,40.07,40.15,31378.0,39.599,39.678,39.5595,39.6385,31378.0
2020-02-11 11:00:00,40.15,40.18,40.01,40.06,20375.0,39.6385,39.6681,39.5003,39.5497,20375.0
2020-02-11 11:30:00,40.05,40.2,40.0,40.19,30309.0,39.5398,39.6879,39.4904,39.678,30309.0
2020-02-11 12:00:00,40.18,40.3,40.14,40.29,32146.0,39.6681,39.7866,39.6286,39.7767,32146.0
2020-02-11 12:30:00,40.31,40.34,40.21,40.29,19814.0,39.7965,39.8261,39.6977,39.7767,19814.0
2020-02-11 13:00:00,40.29,40.3,40.18,40.29,20573.0,39.7767,39.7866,39.6681,39.7767,20573.0
2020-02-11 13:30:00,40.3,40.32,40.24,40.31,29090.0,39.7866,39.8063,39.7274,39.7965,29090.0
2020-02-11 14:00:00,40.31,40.41,40.22,40.41,33783.0,39.7965,39.8952,39.7076,39.8952,33783.0
2020-02-11 14:30:00,40.42,40.44,40.27,40.27,32700.0,39.9051,39.9248,39.757,39.757,32700.0
2020-02-11 15:00:00,40.28,40.33,40.25,40.33,50822.0,39.7669,39.8162,39.7372,39.8162,50822.0
2020-02-11 15:30:00,40.33,40.34,40.17,40.19,138371.0,39.8162,39.8261,39.6583,39.678,138371.0
2020-02-12 09:30:00,40.39,40.72,40.2,40.23,37078.0,39.8755,40.2012,39.6879,39.7175,37078.0
2020-02-12 10:00:00,40.25,40.45,40.12,40.45,51386.0,39.7372,39.9347,39.6089,39.9347,51386.0
2020-02-12 10:30:00,40.48,40.72,40.46,40.69,56520.0,39.9643,40.2012,39.9446,40.1716,56520.0
2020-02-12 11:00:00,40.7,40.82,40.6,40.76,130468.0,40.1815,40.3,40.0828,40.2407,130468.0
2020-02-12 11:30:00,40.76,40.82,40.69,40.75,47131.0,40.2407,40.3,40.1716,40.2309,47131.0
2020-02-12 12:00:00,40.73,40.86,40.72,40.85,36646.0,40.2111,40.3395,40.2012,40.3296,36646.0
2020-02-12 12:30:00,40.84,40.94,40.83,40.86,33917.0,40.3197,40.4184,40.3098,40.3395,33917.0
2020-02-12 13:00:00,40.87,41.02,40.86,41.01,32440.0,40.3493,40.4974,40.3395,40.4876,32440.0
2020-02-12 13:30:00,40.99,41.07,40.97,41.04,27291.0,40.4678,40.5468,40.4481,40.5172,27291.0
2020-02-12 14:00:00,41.04,41.13,40.99,41.0,77144.0,40.5172,40.606,40.4678,40.4777,77144.0
2020-02-12 14:30:00,41.0,41.01,40.82,40.84,87385.0,40.4777,40.4876,40.3,40.3197,87385.0
2020-02-12 15:00:00,40.85,40.87,40.62,40.65,87700.0,40.3296,40.3493,40.1025,40.1321,87700.0
2020-02-12 15:30:00,40.63,40.86,40.6,40.78,203877.0,40.1124,40.3395,40.0828,40.2605,203877.0
2020-02-13 09:30:00,40.49,40.82,40.42,40.73,27363.0,39.9742,40.3,39.9051,40.2111,27363.0
2020-02-13 10:00:00,40.73,40.75,40.47,40.55,60421.0,40.2111,40.2309,39.9544,40.0334,60421.0
2020-02-13 10:30:00,40.55,40.58,40.45,40.48,34990.0,40.0334,40.063,39.9347,39.9643,34990.0
2020-02-13 11:00:00,40.48,40.51,40.39,40.48,27857.0,39.9643,39.9939,39.8755,39.9643,27857.0
2020-02-13 11:30:00,40.47,40.52,40.41,40.47,25544.0,39.9544,40.0038,39.8952,39.9544,25544.0
2020-02-13 12:00:00,40.47,40.53,40.47,40.49,19436.0,39.9544,40.0137,39.9544,39.9742,19436.0
2020-02-13 12:30:00,40.5,40.51,40.42,40.43,14938.0,39.9841,39.9939,39.9051,39.9149,14938.0
2020-02-13 13:00:00,40.43,40.48,40.4,40.48,12843.0,39.9149,39.9643,39.8853,39.9643,12843.0
2020-02-13 13:30:00,40.48,40.52,40.46,40.5,20097.0,39.9643,40.0038,39.9446,39.9841,20097.0
2020-02-13 14:00:00,40.5,40.57,40.47,40.56,44364.0,39.9841,40.0532,39.9544,40.0433,44364.0
2020-02-13 14:30:00,40.55,40.89,40.54,40.83,41904.0,40.0334,40.3691,40.0235,40.3098,41904.0
2020-02-13 15:00:00,40.83,40.85,40.72,40.8,31489.0,40.3098,40.3296,40.2012,40.2802,31489.0
2020-02-13 15:30:00,40.8,40.84,40.71,40.76,120455.0,40.2802,40.3197,40.1914,40.2407,120455.0
2020-02-14 09:30:00,40.88,40.9,40.5,40.72,19439.0,40.3592,40.379,39.9841,40.2012,19439.0
2020-02-14 10:00:00,40.73,40.78,40.53,40.61,30893.0,40.2111,40.2605,40.0137,40.0927,30893.0
2020-02-14 10:30:00,40.59,40.63,40.32,40.36,103133.0,40.0729,40.1124,39.8063,39.8458,103133.0
2020-02-14 11:00:00,40.36,40.46,40.36,40.42,26700.0,39.8458,39.9446,39.8458,39.9051,26700.0
2020-02-14 11:30:00,40.43,40.6,40.43,40.52,75572.0,39.9149,40.0828,39.9149,40.0038,75572.0
2020-02-14 12:00:00,40.52,40.53,40.3,40.33,19715.0,40.0038,40.0137,39.7866,39.8162,19715.0
2020-02-14 12:30:00,40.34,40.41,40.33,40.37,24766.0,39.8261,39.8952,39.8162,39.8557,24766.0
2020-02-14 13:00:00,40.37,40.37,40.19,40.23,22131.0,39.8557,39.8557,39.678,39.7175,22131.0
2020-02-14 13:30:00,40.22,40.3,40.18,40.23,27533.0,39.7076,39.7866,39.6681,39.7175,27533.0
2020-02-14 14:00:00,40.24,40.35,40.24,40.34,22347.0,39.7274,39.836,39.7274,39.8261,22347.0
2020-02-14 14:30:00,40.35,40.44,40.33,40.37,20795.0,39.836,39.9248,39.8162,39.8557,20795.0
2020-02-14 15:00:00,40.38,40.43,40.29,40.43,39127.0,39.8656,39.9149,39.7767,39.9149,39127.0
2020-02-14 15:30:00,40.43,40.57,40.42,40.5,128805.0,39.9149,40.0532,39.9051,39.9841,128805.0
2020-02-18 09:30:00,40.26,40.65,40.03,40.41,47568.0,39.7471,40.1321,39.52,39.8952,47568.0
2020-02-18 10:00:00,40.4,40.43,40.27,40.27,32051.0,39.8853,39.9149,39.757,39.757,32051.0
2020-02-18 10:30:00,40.24,40.4,40.2,40.2,48137.0,39.7274,39.8853,39.6879,39.6879,48137.0
2020-02-18 11:00:00,40.21,40.27,39.96,39.97,33366.0,39.6977,39.757,39.4509,39.4608,33366.0
2020-02-18 11:30:00,39.98,40.03,39.83,39.89,55767.0,39.4707,39.52,39.3226,39.3818,55767.0
2020-02-18 12:00:00,39.9,40.03,39.89,39.91,36132.0,39.3917,39.52,39.3818,39.4016,36132.0
2020-02-18 12:30:00,39.92,40.04,39.92,40.02,28134.0,39.4114,39.5299,39.4114,39.5102,28134.0
2020-02-18 13:00:00,40.03,40.06,39.96,39.98,25513.0,39.52,39.5497,39.4509,39.4707,25513.0
2020-02-18 13:30:00,39.98,40.01,39.92,39.96,30192.0,39.4707,39.5003,39.4114,39.4509,30192.0
2020-02-18 14:00:00,39.97,40.05,39.91,40.01,65594.0,39.4608,39.5398,39.4016,39.5003,65594.0
2020-02-18 14:30:00,40.0,40.15,39.98,40.09,59773.0,39.4904,39.6385,39.4707,39.5793,59773.0
2020-02-18 15:00:00,40.09,40.19,40.03,40.08,60624.0,39.5793,39.678,39.52,39.5694,60624.0
2020-02-18 15:30:00,40.08,40.2,40.03,40.15,194469.0,39.5694,39.6879,39.52,39.6385,194469.0
2020-02-19 09:30:00,40.27,40.27,39.97,40.07,21655.0,39.757,39.757,39.4608,39.5595,21655.0
2020-02-19 10:00:00,40.08,40.26,40.02,40.24,17007.0,39.5694,39.7471,39.5102,39.7274,17007.0
2020-02-19 10:30:00,40.22,40.28,39.96,39.97,57984.0,39.7076,39.7669,39.4509,39.4608,57984.0
2020-02-19 11:00:00,39.97,40.02,39.92,39.93,29581.0,39.4608,39.5102,39.4114,39.4213,29581.0
2020-02-19 11:30:00,39.94,39.94,39.67,39.7,85740.0,39.4312,39.4312,39.1646,39.1942,85740.0
2020-02-19 12:00:00,39.7,39.7,39.54,39.59,26643.0,39.1942,39.1942,39.0363,39.0856,26643.0
2020-02-19 12:30:00,39.61,39.62,39.5,39.53,42157.0,39.1054,39.1153,38.9968,39.0264,42157.0
2020-02-19 13:00:00,39.53,39.7,39.51,39.64,49313.0,39.0264,39.1942,39.0067,39.135,49313.0
2020-02-19 13:30:00,39.66,39.71,39.59,39.61,29441.0,39.1548,39.2041,39.0856,39.1054,29441.0
2020-02-19 14:00:00,39.6,39.67,39.55,39.58,36287.0,39.0955,39.1646,39.0462,39.0758,36287.0
2020-02-19 14:30:00,39.58,39.6,39.49,39.51,37569.0,39.0758,39.0955,38.9869,39.0067,37569.0
2020-02-19 15:00:00,39.51,39.54,39.39,39.53,51528.0,39.0067,39.0363,38.8882,39.0264,51528.0
2020-02-19 15:30:00,39.52,39.59,39.42,39.49,174184.0,39.0165,39.0856,38.9178,38.9869,174184.0
2020-02-20 09:30:00,39.44,39.56,39.33,39.39,26413.0,38.9376,39.056,38.829,38.8882,26413.0
2020-02-20 10:00:00,39.37,39.55,39.34,39.5,83321.0,38.8684,39.0462,38.8388,38.9968,83321.0
2020-02-20 10:30:00,39.5,39.69,39.46,39.62,72755.0,38.9968,39.1844,38.9573,39.1153,72755.0
2020-02-20 11:00:00,39.62,39.73,39.47,39.47,65874.0,39.1153,39.2239,38.9672,38.9672,65874.0
2020-02-20 11:30:00,39.48,39.49,39.21,39.31,44033.0,38.977,38.9869,38.7105,38.8092,44033.0
2020-02-20 12:00:00,39.31,39.36,39.24,39.31,29793.0,38.8092,38.8586,38.7401,38.8092,29793.0
2020-02-20 12:30:00,39.32,39.42,39.27,39.41,28826.0,38.8191,38.9178,38.7697,38.9079,28826.0
2020-02-20 13:00:00,39.41,39.51,39.39,39.49,33074.0,38.9079,39.0067,38.8882,38.9869,33074.0
2020-02-20 13:30:00,39.49,39.51,39.4,39.46,30560.0,38.9869,39.0067,38.8981,38.9573,30560.0
2020-02-20 14:00:00,39.46,39.52,39.4,39.42,30928.0,38.9573,39.0165,38.8981,38.9178,30928.0
2020-02-20 14:30:00,39.43,39.47,39.33,39.34,42795.0,38.9277,38.9672,38.829,38.8388,42795.0
2020-02-20 15:00:00,39.36,39.38,39.29,39.35,90552.0,38.8586,38.8783,38.7895,38.8487,90552.0
2020-02-20 15:30:00,39.35,39.46,39.25,39.42,161827.0,38.8487,38.9573,38.75,38.9178,161827.0
2020-02-21 09:30:00,39.13,39.3,39.06,39.23,47934.0,38.6315,38.7993,38.5624,38.7302,47934.0
2020-02-21 10:00:00,39.2,39.46,39.1,39.38,68679.0,38.7006,38.9573,38.6019,38.8783,68679.0
2020-02-21 10:30:00,39.38,39.6,39.27,39.58,41441.0,38.8783,39.0955,38.7697,39.0758,41441.0
2020-02-21 11:00:00,39.6,39.77,39.58,39.68,50462.0,39.0955,39.2634,39.0758,39.1745,50462.0
2020-02-21 11:30:00,39.7,39.7,39.58,39.67,42055.0,39.1942,39.1942,39.0758,39.1646,42055.0
2020-02-21 12:00:00,39.68,39.77,39.62,39.74,27187.0,39.1745,39.2634,39.1153,39.2337,27187.0
2020-02-21 12:30:00,39.74,39.86,39.74,39.83,20520.0,39.2337,39.3522,39.2337,39.3226,20520.0
2020-02-21 13:00:00,39.83,39.86,39.76,39.78,23465.0,39.3226,39.3522,39.2535,39.2732,23465.0
2020-02-21 13:30:00,39.77,39.77,39.7,39.75,23161.0,39.2634,39.2634,39.1942,39.2436,23161.0
2020-02-21 14:00:00,39.75,39.84,39.72,39.84,35314.0,39.2436,39.3325,39.214,39.3325,35314.0
2020-02-21 14:30:00,39.85,39.94,39.77,39.93,137775.0,39.3423,39.4312,39.2634,39.4213,137775.0
2020-02-21 15:00:00,39.94,40.01,39.88,40.0,54342.0,39.4312,39.5003,39.372,39.4904,54342.0
2020-02-21 15:30:00,40.01,40.09,39.98,40.01,211640.0,39.5003,39.5793,39.4707,39.5003,211640.0
2020-02-24 09:30:00,39.03,39.06,38.24,38.65,125680.0,38.5328,38.5624,37.7528,38.1576,125680.0
2020-02-24 10:00:00,38.65,38.91,38.62,38.68,75893.0,38.1576,38.4143,38.128,38.1872,75893.0
2020-02-24 10:30:00,38.66,38.9,38.6,38.81,54919.0,38.1675,38.4044,38.1083,38.3156,54919.0
2020-02-24 11:00:00,38.8,38.96,38.58,38.94,73516.0,38.3057,38.4637,38.0885,38.4439,73516.0
2020-02-24 11:30:00,38.93,39.3,38.88,39.26,148647.0,38.4341,38.7993,38.3847,38.7598,148647.0
2020-02-24 12:00:00,39.25,39.27,39.13,39.23,78744.0,38.75,38.7697,38.6315,38.7302,78744.0
2020-02-24 12:30:00,39.23,39.24,39.04,39.08,145729.0,38.7302,38.7401,38.5427,38.5821,145729.0
2020-02-24 13:00:00,39.06,39.33,39.01,39.33,71218.0,38.5624,38.829,38.513,38.829,71218.0
2020-02-24 13:30:00,39.32,39.42,39.28,39.41,109481.0,38.8191,38.9178,38.7796,38.9079,109481.0
2020-02-24 14:00:00,39.41,39.57,39.34,39.52,66004.0,38.9079,39.0659,38.8388,39.0165,66004.0
2020-02-24 14:30:00,39.51,39.63,39.44,39.6,164881.0,39.0067,39.1251,38.9376,39.0955,164881.0
2020-02-24 15:00:00,39.61,39.76,39.46,39.56,116541.0,39.1054,39.2535,38.9573,39.056,116541.0
2020-02-24 15:30:00,39.56,39.7,39.43,39.43,267883.0,39.056,39.1942,38.9277,38.9277,267883.0
2020-02-25 09:30:00,39.58,39.58,38.56,38.84,71470.0,39.0758,39.0758,38.0688,38.3452,71470.0
2020-02-25 10:00:00,38.84,39.07,38.6,38.62,76423.0,38.3452,38.5723,38.1083,38.128,76423.0
2020-02-25 10:30:00,38.61,38.81,38.46,38.55,99039.0,38.1181,38.3156,37.97,38.0589,99039.0
2020-02-25 11:00:00,38.55,38.72,38.47,38.7,133369.0,38.0589,38.2267,37.9799,38.207,133369.0
2020-02-25 11:30:00,38.72,38.8,38.63,38.66,35221.0,38.2267,38.3057,38.1379,38.1675,35221.0
2020-02-25 12:00:00,38.67,38.7,38.52,38.55,89405.0,38.1774,38.207,38.0293,38.0589,89405.0
2020-02-25 12:30:00,38.55,38.71,38.51,38.52,48860.0,38.0589,38.2169,38.0194,38.0293,48860.0
2020-02-25 13:00:00,38.52,38.61,38.34,38.41,102268.0,38.0293,38.1181,37.8516,37.9207,102268.0
2020-02-25 13:30:00,38.41,38.55,38.38,38.39,49035.0,37.9207,38.0589,37.8911,37.9009,49035.0
2020-02-25 14:00:00,38.39,38.42,38.06,38.07,66519.0,37.9009,37.9306,37.5751,37.585,66519.0
2020-02-25 14:30:00,38.06,38.35,37.98,38.28,52802.0,37.5751,37.8614,37.4962,37.7923,52802.0
2020-02-25 15:00:00,38.33,38.4,38.07,38.17,87160.0,37.8417,37.9108,37.585,37.6837,87160.0
2020-02-25 15:30:00,38.17,38.26,37.94,37.96,219530.0,37.6837,37.7726,37.4567,37.4764,219530.0
2020-02-26 09:30:00,38.18,38.5,37.95,38.16,97184.0,37.6936,38.0095,37.4665,37.6739,97184.0
2020-02-26 10:00:00,38.17,38.23,37.95,38.07,59167.0,37.6837,37.743,37.4665,37.585,59167.0
2020-02-26 10:30:00,38.05,38.26,38.03,38.18,59333.0,37.5653,37.7726,37.5455,37.6936,59333.0
2020-02-26 11:00:00,38.17,38.27,38.03,38.19,38485.0,37.6837,37.7825,37.5455,37.7035,38485.0
2020-02-26 11:30:00,38.19,38.21,37.8,37.86,58711.0,37.7035,37.7232,37.3184,37.3777,58711.0
2020-02-26 12:00:00,37.86,37.87,37.54,37.65,49083.0,37.3777,37.3876,37.0618,37.1704,49083.0
2020-02-26 12:30:00,37.65,37.73,37.57,37.61,33270.0,37.1704,37.2493,37.0914,37.1309,33270.0
2020-02-26 13:00:00,37.58,37.64,37.42,37.45,91042.0,37.1013,37.1605,36.9433,36.9729,91042.0
2020-02-26 13:30:00,37.42,37.42,36.99,37.08,86704.0,36.9433,36.9433,36.5188,36.6076,86704.0
2020-02-26 14:00:00,37.1,37.23,37.01,37.05,66069.0,36.6274,36.7557,36.5385,36.578,66069.0
2020-02-26 14:30:00,37.03,37.17,36.88,36.93,113743.0,36.5583,36.6965,36.4102,36.4595,113743.0
2020-02-26 15:00:00,36.93,37.14,36.91,36.98,176823.0,36.4595,36.6669,36.4398,36.5089,176823.0
2020-02-26 15:30:00,36.98,37.25,36.95,37.09,362717.0,36.5089,36.7755,36.4793,36.6175,362717.0
2020-02-27 09:30:00,38.33,40.0,37.65,38.19,256430.0,37.8417,39.4904,37.1704,37.7035,256430.0
2020-02-27 10:00:00,38.16,38.89,38.12,38.62,229138.0,37.6739,38.3946,37.6344,38.128,229138.0
2020-02-27 10:30:00,38.67,39.29,38.45,39.15,218241.0,38.1774,38.7895,37.9602,38.6513,218241.0
2020-02-27 11:00:00,39.15,39.41,38.93,38.99,137092.0,38.6513,38.9079,38.4341,38.4933,137092.0
2020-02-27 11:30:00,38.99,39.32,38.92,39.29,161729.0,38.4933,38.8191,38.4242,38.7895,161729.0
2020-02-27 12:00:00,39.3,39.57,39.22,39.38,99098.0,38.7993,39.0659,38.7204,38.8783,99098.0
2020-02-27 12:30:00,39.37,39.82,39.37,39.74,171051.0,38.8684,39.3127,38.8684,39.2337,171051.0
2020-02-27 13:00:00,39.75,40.09,39.72,39.96,129246.0,39.2436,39.5793,39.214,39.4509,129246.0
2020-02-27 13:30:00,39.96,40.03,39.39,39.51,110353.0,39.4509,39.52,38.8882,39.0067,110353.0
2020-02-27 14:00:00,39.51,39.76,39.2,39.66,262222.0,39.0067,39.2535,38.7006,39.1548,262222.0
2020-02-27 14:30:00,39.66,39.75,39.46,39.61,168928.0,39.1548,39.2436,38.9573,39.1054,168928.0
2020-02-27 15:00:00,39.62,39.8,39.5,39.78,291371.0,39.1153,39.293,38.9968,39.2732,291371.0
2020-02-27 15:30:00,39.78,40.01,39.42,39.42,526739.0,39.2732,39.5003,38.9178,38.9178,526739.0
2020-02-28 09:30:00,38.59,39.42,38.29,38.36,141066.0,38.0984,38.9178,37.8022,37.8713,141066.0
2020-02-28 10:00:00,38.32,38.42,37.71,38.0,152176.0,37.8318,37.9306,37.2296,37.5159,152176.0
2020-02-28 10:30:00,38.0,38.23,37.85,37.95,160101.0,37.5159,37.743,37.3678,37.4665,160101.0
2020-02-28 11:00:00,37.9,37.91,37.42,37.8,143982.0,37.4172,37.427,36.9433,37.3184,143982.0
2020-02-28 11:30:00,37.84,38.17,37.78,38.05,104189.0,37.3579,37.6837,37.2987,37.5653,104189.0
2020-02-28 12:00:00,38.03,38.05,37.78,37.95,70703.0,37.5455,37.5653,37.2987,37.4665,70703.0
2020-02-28 12:30:00,37.96,38.18,37.83,38.16,69959.0,37.4764,37.6936,37.3481,37.6739,69959.0
2020-02-28 13:00:00,38.16,38.19,37.74,37.75,66862.0,37.6739,37.7035,37.2592,37.2691,66862.0
2020-02-28 13:30:00,37.75,37.95,37.6,37.91,158235.0,37.2691,37.4665,37.121,37.427,158235.0
2020-02-28 14:00:00,37.91,37.92,37.47,37.72,182877.0,37.427,37.4369,36.9927,37.2395,182877.0
2020-02-28 14:30:00,37.71,38.18,37.71,37.95,257222.0,37.2296,37.6936,37.2296,37.4665,257222.0
2020-02-28 15:00:00,37.95,38.11,37.56,37.57,174223.0,37.4665,37.6245,37.0815,37.0914,174223.0
2020-02-28 15:30:00,37.55,38.16,37.4,38.12,495744.0,37.0716,37.6739,36.9235,37.6344,495744.0
2020-03-02 09:30:00,37.73,38.0,37.21,37.34,152702.0,37.2493,37.5159,36.736,36.8643,152702.0
2020-03-02 10:00:00,37.36,37.49,37.1,37.49,98860.0,36.8841,37.0124,36.6274,37.0124,98860.0
2020-03-02 10:30:00,37.52,38.11,37.38,37.86,124316.0,37.042,37.6245,36.9038,37.3777,124316.0
2020-03-02 11:00:00,37.85,38.31,37.84,38.26,115262.0,37.3678,37.822,37.3579,37.7726,115262.0
2020-03-02 11:30:00,38.27,38.5,38.21,38.41,119438.0,37.7825,38.0095,37.7232,37.9207,119438.0
2020-03-02 12:00:00,38.43,38.49,38.05,38.13,134524.0,37.9404,37.9997,37.5653,37.6442,134524.0
2020-03-02 12:30:00,38.15,38.54,38.14,38.48,93446.0,37.664,38.049,37.6541,37.9898,93446.0
2020-03-02 13:00:00,38.49,38.59,38.23,38.29,82196.0,37.9997,38.0984,37.743,37.8022,82196.0
2020-03-02 13:30:00,38.3,38.45,38.27,38.43,85274.0,37.8121,37.9602,37.7825,37.9404,85274.0
2020-03-02 14:00:00,38.43,38.6,38.36,38.36,106761.0,37.9404,38.1083,37.8713,37.8713,106761.0
2020-03-02 14:30:00,38.37,38.5,38.15,38.29,117858.0,37.8812,38.0095,37.664,37.8022,117858.0
2020-03-02 15:00:00,38.29,38.58,38.28,38.46,168916.0,37.8022,38.0885,37.7923,37.97,168916.0
2020-03-02 15:30:00,38.48,39.04,38.46,38.83,616474.0,37.9898,38.5427,37.97,38.3353,616474.0
2020-03-03 09:30:00,38.91,38.91,38.02,38.34,124667.0,38.4143,38.4143,37.5356,37.8516,124667.0
2020-03-03 10:00:00,38.36,39.5,38.34,39.14,140369.0,37.8713,38.9968,37.8516,38.6414,140369.0
2020-03-03 10:30:00,39.14,39.84,39.11,39.81,110383.0,38.6414,39.3325,38.6118,39.3028,110383.0
2020-03-03 11:00:00,39.78,39.87,38.85,38.87,89570.0,39.2732,39.3621,38.3551,38.3748,89570.0
2020-03-03 11:30:00,38.83,39.32,38.78,39.28,77322.0,38.3353,38.8191,38.286,38.7796,77322.0
2020-03-03 12:00:00,39.29,39.4,39.15,39.17,81208.0,38.7895,38.8981,38.6513,38.671,81208.0
2020-03-03 12:30:00,39.19,39.32,38.99,39.06,59271.0,38.6907,38.8191,38.4933,38.5624,59271.0
2020-03-03 13:00:00,39.05,39.05,38.67,38.82,67225.0,38.5525,38.5525,38.1774,38.3255,67225.0
2020-03-03 13:30:00,38.82,38.9,38.57,38.61,68775.0,38.3255,38.4044,38.0786,38.1181,68775.0
2020-03-03 14:00:00,38.62,38.68,38.28,38.67,75206.0,38.128,38.1872,37.7923,38.1774,75206.0
2020-03-03 14:30:00,38.7,38.81,38.48,38.75,101061.0,38.207,38.3156,37.9898,38.2563,101061.0
2020-03-03 15:00:00,38.77,39.07,38.68,39.07,142008.0,38.2761,38.5723,38.1872,38.5723,142008.0
2020-03-03 15:30:00,39.03,39.07,38.49,38.6,274834.0,38.5328,38.5723,37.9997,38.1083,274834.0
2020-03-04 09:30:00,39.14,39.39,38.98,39.16,133754.0,38.6414,38.8882,38.4834,38.6611,133754.0
2020-03-04 10:00:00,39.19,39.84,39.12,39.63,116616.0,38.6907,39.3325,38.6216,39.1251,116616.0
2020-03-04 10:30:00,39.63,39.68,39.23,39.32,104890.0,39.1251,39.1745,38.7302,38.8191,104890.0
2020-03-04 11:00:00,39.36,39.6,39.32,39.52,79531.0,38.8586,39.0955,38.8191,39.0165,79531.0
2020-03-04 11:30:00,39.54,39.66,39.33,39.41,104761.0,39.0363,39.1548,38.829,38.9079,104761.0
2020-03-04 12:00:00,39.42,39.56,39.36,39.55,70043.0,38.9178,39.056,38.8586,39.0462,70043.0
2020-03-04 12:30:00,39.55,39.7,39.46,39.69,74166.0,39.0462,39.1942,38.9573,39.1844,74166.0
2020-03-04 13:00:00,39.69,39.94,39.6,39.81,105371.0,39.1844,39.4312,39.0955,39.3028,105371.0
2020-03-04 13:30:00,39.82,39.94,39.72,39.72,93077.0,39.3127,39.4312,39.214,39.214,93077.0
2020-03-04 14:00:00,39.72,39.92,39.61,39.87,102652.0,39.214,39.4114,39.1054,39.3621,102652.0
2020-03-04 14:30:00,39.88,39.9,39.66,39.87,146076.0,39.372,39.3917,39.1548,39.3621,146076.0
2020-03-04 15:00:00,39.86,40.0,39.85,40.0,160578.0,39.3522,39.4904,39.3423,39.4904,160578.0
2020-03-04 15:30:00,40.03,40.29,39.98,40.24,323100.0,39.52,39.7767,39.4707,39.7274,323100.0
2020-03-05 09:30:00,39.38,39.58,38.91,38.94,87128.0,38.8783,39.0758,38.4143,38.4439,87128.0
2020-03-05 10:00:00,38.94,39.76,38.92,39.42,82355.0,38.4439,39.2535,38.4242,38.9178,82355.0
2020-03-05 10:30:00,39.42,39.54,39.31,39.52,76342.0,38.9178,39.0363,38.8092,39.0165,76342.0
2020-03-05 11:00:00,39.5,39.77,39.5,39.65,72761.0,38.9968,39.2634,38.9968,39.1449,72761.0
2020-03-05 11:30:00,39.66,39.69,39.49,39.58,91320.0,39.1548,39.1844,38.9869,39.0758,91320.0
2020-03-05 12:00:00,39.57,39.66,39.35,39.45,61778.0,39.0659,39.1548,38.8487,38.9474,61778.0
2020-03-05 12:30:00,39.43,39.52,39.08,39.14,62330.0,38.9277,39.0165,38.5821,38.6414,62330.0
2020-03-05 13:00:00,39.12,39.2,38.91,39.2,100834.0,38.6216,38.7006,38.4143,38.7006,100834.0
2020-03-05 13:30:00,39.19,39.32,39.13,39.23,79760.0,38.6907,38.8191,38.6315,38.7302,79760.0
2020-03-05 14:00:00,39.22,39.3,38.99,39.05,82813.0,38.7204,38.7993,38.4933,38.5525,82813.0
2020-03-05 14:30:00,39.05,39.27,39.03,39.22,84027.0,38.5525,38.7697,38.5328,38.7204,84027.0
2020-03-05 15:00:00,39.22,39.22,38.94,39.04,106437.0,38.7204,38.7204,38.4439,38.5427,106437.0
2020-03-05 15:30:00,39.03,39.26,38.99,39.13,300748.0,38.5328,38.7598,38.4933,38.6315,300748.0
2020-03-06 09:30:00,37.82,38.03,37.54,37.91,110424.0,37.3382,37.5455,37.0618,37.427,110424.0
2020-03-06 10:00:00,37.95,38.26,37.64,38.26,85764.0,37.4665,37.7726,37.1605,37.7726,85764.0
2020-03-06 10:30:00,38.24,38.36,37.98,38.25,106293.0,37.7528,37.8713,37.4962,37.7627,106293.0
2020-03-06 11:00:00,38.28,38.59,38.24,38.32,115101.0,37.7923,38.0984,37.7528,37.8318,115101.0
2020-03-06 11:30:00,38.33,38.45,38.14,38.32,59361.0,37.8417,37.9602,37.6541,37.8318,59361.0
2020-03-06 12:00:00,38.34,38.37,37.76,37.81,101818.0,37.8516,37.8812,37.279,37.3283,101818.0
2020-03-06 12:30:00,37.81,38.22,37.8,38.12,53070.0,37.3283,37.7331,37.3184,37.6344,53070.0
2020-03-06 13:00:00,38.11,38.28,38.07,38.17,59481.0,37.6245,37.7923,37.585,37.6837,59481.0
2020-03-06 13:30:00,38.17,38.25,38.02,38.02,68447.0,37.6837,37.7627,37.5356,37.5356,68447.0
2020-03-06 14:00:00,38.03,38.13,37.96,38.0,122199.0,37.5455,37.6442,37.4764,37.5159,122199.0
2020-03-06 14:30:00,38.02,38.02,37.75,37.76,124992.0,37.5356,37.5356,37.2691,37.279,124992.0
2020-03-06 15:00:00,37.74,37.78,37.52,37.63,235966.0,37.2592,37.2987,37.042,37.1506,235966.0
2020-03-06 15:30:00,37.61,38.29,37.6,38.25,626220.0,37.1309,37.8022,37.121,37.7627,626220.0
2020-03-09 09:30:00,35.29,35.29,34.46,34.48,25436.0,34.8404,34.8404,34.021,34.0407,25436.0
2020-03-09 10:00:00,34.48,34.69,34.08,34.66,257395.0,34.0407,34.2481,33.6458,34.2185,257395.0
2020-03-09 10:30:00,34.65,34.68,34.28,34.4,243445.0,34.2086,34.2382,33.8433,33.9618,243445.0
2020-03-09 11:00:00,34.39,34.92,34.34,34.84,122544.0,33.9519,34.4751,33.9025,34.3962,122544.0
2020-03-09 11:30:00,34.84,35.24,34.82,35.18,94398.0,34.3962,34.7911,34.3764,34.7318,94398.0
2020-03-09 12:00:00,35.19,35.41,35.0,35.06,108760.0,34.7417,34.9589,34.5541,34.6134,108760.0
2020-03-09 12:30:00,35.05,35.09,34.66,34.77,121454.0,34.6035,34.643,34.2185,34.327,121454.0
2020-03-09 13:00:00,34.77,34.8,34.48,34.51,96719.0,34.327,34.3567,34.0407,34.0704,96719.0
2020-03-09 13:30:00,34.49,34.49,34.02,34.02,82561.0,34.0506,34.0506,33.5866,33.5866,82561.0
2020-03-09 14:00:00,34.03,34.3,33.87,34.26,104758.0,33.5965,33.863,33.4385,33.8235,104758.0
2020-03-09 14:30:00,34.26,34.26,33.84,34.01,142180.0,33.8235,33.8235,33.4089,33.5767,142180.0
2020-03-09 15:00:00,34.0,34.08,33.93,34.04,198441.0,33.5669,33.6458,33.4978,33.6063,198441.0
2020-03-09 15:30:00,34.04,34.04,33.16,33.23,502267.0,33.6063,33.6063,32.7376,32.8067,502267.0
2020-03-10 09:30:00,34.12,34.16,33.62,33.79,369353.0,33.6853,33.7248,33.1917,33.3595,369353.0
2020-03-10 10:00:00,33.79,34.06,33.39,33.4,223478.0,33.3595,33.6261,32.9646,32.9745,223478.0
2020-03-10 10:30:00,33.4,33.42,32.55,32.56,201626.0,32.9745,32.9942,32.1353,32.1452,201626.0
2020-03-10 11:00:00,32.55,32.79,32.42,32.42,138700.0,32.1353,32.3723,32.007,32.007,138700.0
2020-03-10 11:30:00,32.39,32.54,32.22,32.5,93249.0,31.9774,32.1255,31.8095,32.086,93249.0
2020-03-10 12:00:00,32.51,33.15,32.5,32.95,108620.0,32.0958,32.7277,32.086,32.5302,108620.0
2020-03-10 12:30:00,32.95,33.19,32.73,33.17,57178.0,32.5302,32.7672,32.313,32.7474,57178.0
2020-03-10 13:00:00,33.16,33.39,33.1,33.25,97224.0,32.7376,32.9646,32.6783,32.8264,97224.0
2020-03-10 13:30:00,33.26,33.38,32.68,32.74,86558.0,32.8363,32.9548,32.2637,32.3229,86558.0
2020-03-10 14:00:00,32.75,33.27,32.71,33.27,121435.0,32.3328,32.8462,32.2933,32.8462,121435.0
2020-03-10 14:30:00,33.28,33.81,33.26,33.73,110750.0,32.856,33.3793,32.8363,33.3003,110750.0
2020-03-10 15:00:00,33.76,34.19,33.69,34.12,124406.0,33.3299,33.7544,33.2608,33.6853,124406.0
2020-03-10 15:30:00,34.11,34.29,34.0,34.13,299097.0,33.6755,33.8532,33.5669,33.6952,299097.0
2020-03-11 09:30:00,33.06,33.26,32.35,32.48,112844.0,32.6388,32.8363,31.9379,32.0662,112844.0
2020-03-11 10:00:00,32.47,32.71,32.21,32.34,87620.0,32.0564,32.2933,31.7997,31.928,87620.0
2020-03-11 10:30:00,32.27,32.32,31.79,31.98,75170.0,31.8589,31.9083,31.385,31.5726,75170.0
2020-03-11 11:00:00,32.0,32.2,31.79,32.19,142488.0,31.5923,31.7898,31.385,31.7799,142488.0
2020-03-11 11:30:00,32.19,32.55,32.17,32.47,78395.0,31.7799,32.1353,31.7602,32.0564,78395.0
2020-03-11 12:00:00,32.47,33.06,32.42,32.89,93854.0,32.0564,32.6388,32.007,32.471,93854.0
2020-03-11 12:30:00,32.91,32.91,32.59,32.76,93943.0,32.4907,32.4907,32.1748,32.3427,93943.0
2020-03-11 13:00:00,32.76,32.99,32.59,32.98,112001.0,32.3427,32.5697,32.1748,32.5599,112001.0
2020-03-11 13:30:00,32.99,33.07,32.7,32.94,112583.0,32.5697,32.6487,32.2834,32.5204,112583.0
2020-03-11 14:00:00,32.94,33.03,32.57,32.69,101585.0,32.5204,32.6092,32.1551,32.2735,101585.0
2020-03-11 14:30:00,32.71,32.97,32.63,32.74,123036.0,32.2933,32.55,32.2143,32.3229,123036.0
2020-03-11 15:00:00,32.76,32.81,32.25,32.47,163855.0,32.3427,32.392,31.8392,32.0564,163855.0
2020-03-11 15:30:00,32.45,32.83,32.34,32.56,344776.0,32.0366,32.4118,31.928,32.1452,344776.0
2020-03-12 09:30:00,30.44,30.49,28.95,29.56,89943.0,30.0522,30.1016,28.5812,29.1834,89943.0
2020-03-12 10:00:00,29.53,29.64,29.12,29.61,165817.0,29.1538,29.2624,28.749,29.2328,165817.0
2020-03-12 10:30:00,29.59,30.08,29.59,29.86,157721.0,29.213,29.6968,29.213,29.4796,157721.0
2020-03-12 11:00:00,29.86,30.26,29.74,30.26,187885.0,29.4796,29.8745,29.3611,29.8745,187885.0
2020-03-12 11:30:00,30.28,30.52,29.77,29.79,162328.0,29.8942,30.1312,29.3907,29.4105,162328.0
2020-03-12 12:00:00,29.78,30.43,29.68,30.38,121986.0,29.4006,30.0423,29.3019,29.993,121986.0
2020-03-12 12:30:00,30.36,30.78,29.66,30.66,221213.0,29.9732,30.3879,29.2821,30.2694,221213.0
2020-03-12 13:00:00,30.63,31.16,30.08,30.2,209610.0,30.2398,30.763,29.6968,29.8153,209610.0
2020-03-12 13:30:00,30.22,30.42,30.05,30.33,202477.0,29.835,30.0325,29.6672,29.9436,202477.0
2020-03-12 14:00:00,30.33,30.41,29.95,30.27,168177.0,29.9436,30.0226,29.5685,29.8844,168177.0
2020-03-12 14:30:00,30.26,30.37,30.09,30.1,171693.0,29.8745,29.9831,29.7067,29.7165,171693.0
2020-03-12 15:00:00,30.1,30.16,29.97,30.14,204194.0,29.7165,29.7758,29.5882,29.756,204194.0
2020-03-12 15:30:00,30.14,30.35,29.6,29.6,350634.0,29.756,29.9634,29.2229,29.2229,350634.0
2020-03-13 09:30:00,31.08,31.53,29.87,29.95,114733.0,30.6841,31.1283,29.4895,29.5685,114733.0
2020-03-13 10:00:00,29.94,31.28,29.93,31.25,116926.0,29.5586,30.8815,29.5487,30.8519,116926.0
2020-03-13 10:30:00,31.28,31.37,31.14,31.14,154132.0,30.8815,30.9704,30.7433,30.7433,154132.0
2020-03-13 11:00:00,31.15,31.29,30.75,31.26,171820.0,30.7532,30.8914,30.3583,30.8618,171820.0
2020-03-13 11:30:00,31.26,31.26,30.84,30.87,189414.0,30.8618,30.8618,30.4471,30.4767,189414.0
2020-03-13 12:00:00,30.88,31.11,30.74,31.08,111466.0,30.4866,30.7137,30.3484,30.6841,111466.0
2020-03-13 12:30:00,31.12,31.97,31.1,31.77,101238.0,30.7235,31.5627,30.7038,31.3653,101238.0
2020-03-13 13:00:00,31.78,31.9,31.52,31.79,102766.0,31.3751,31.4936,31.1185,31.385,102766.0
2020-03-13 13:30:00,31.79,31.9,31.22,31.3,104869.0,31.385,31.4936,30.8223,30.9013,104869.0
2020-03-13 14:00:00,31.29,31.31,30.85,31.07,101628.0,30.8914,30.9111,30.457,30.6742,101628.0
2020-03-13 14:30:00,31.07,31.19,30.86,30.98,116187.0,30.6742,30.7927,30.4669,30.5853,116187.0
2020-03-13 15:00:00,30.98,31.43,30.91,31.21,148457.0,30.5853,31.0296,30.5162,30.8124,148457.0
2020-03-13 15:30:00,31.21,32.45,31.04,32.45,353115.0,30.8124,32.0366,30.6446,32.0366,353115.0
2020-03-16 09:30:00,29.12,29.39,28.55,29.06,33615.0,28.749,29.0156,28.1863,28.6898,33615.0
2020-03-16 10:00:00,29.07,29.7,28.98,29.57,122460.0,28.6997,29.3216,28.6108,29.1933,122460.0
2020-03-16 10:30:00,29.57,30.07,29.57,29.76,108467.0,29.1933,29.6869,29.1933,29.3809,108467.0
2020-03-16 11:00:00,29.74,30.31,29.51,30.19,96029.0,29.3611,29.9239,29.1341,29.8054,96029.0
2020-03-16 11:30:00,30.15,30.25,29.83,30.25,70343.0,29.7659,29.8646,29.45,29.8646,70343.0
2020-03-16 12:00:00,30.25,30.45,29.98,30.12,52457.0,29.8646,30.0621,29.5981,29.7363,52457.0
2020-03-16 12:30:00,30.11,30.14,29.61,29.67,93649.0,29.7264,29.756,29.2328,29.292,93649.0
2020-03-16 13:00:00,29.68,29.77,29.32,29.48,108186.0,29.3019,29.3907,28.9465,29.1044,108186.0
2020-03-16 13:30:00,29.48,29.73,29.22,29.7,91613.0,29.1044,29.3513,28.8478,29.3216,91613.0
2020-03-16 14:00:00,29.69,30.0,29.64,29.98,150105.0,29.3118,29.6178,29.2624,29.5981,150105.0
2020-03-16 14:30:00,30.0,30.88,29.94,30.81,205736.0,29.6178,30.4866,29.5586,30.4175,205736.0
2020-03-16 15:00:00,30.8,30.84,30.48,30.57,162708.0,30.4076,30.4471,30.0917,30.1806,162708.0
2020-03-16 15:30:00,30.54,30.9,28.88,29.15,480417.0,30.1509,30.5064,28.5121,28.7786,480417.0
2020-03-17 09:30:00,29.65,30.23,29.0,29.5,119879.0,29.2723,29.8449,28.6306,29.1242,119879.0
2020-03-17 10:00:00,29.55,30.27,29.5,30.22,119516.0,29.1735,29.8844,29.1242,29.835,119516.0
2020-03-17 10:30:00,30.23,30.68,29.89,30.61,141061.0,29.8449,30.2892,29.5092,30.22,141061.0
2020-03-17 11:00:00,30.59,31.16,30.19,30.6,121088.0,30.2003,30.763,29.8054,30.2102,121088.0
2020-03-17 11:30:00,30.6,30.75,29.85,30.09,100044.0,30.2102,30.3583,29.4697,29.7067,100044.0
2020-03-17 12:00:00,30.1,30.61,29.9,30.01,84728.0,29.7165,30.22,29.5191,29.6277,84728.0
2020-03-17 12:30:00,30.01,30.17,29.88,30.17,61805.0,29.6277,29.7857,29.4993,29.7857,61805.0
2020-03-17 13:00:00,30.21,30.63,30.13,30.36,87964.0,29.8251,30.2398,29.7462,29.9732,87964.0
2020-03-17 13:30:00,30.39,31.19,30.32,30.69,97967.0,30.0028,30.7927,29.9337,30.299,97967.0
2020-03-17 14:00:00,30.65,31.0,30.5,30.64,135693.0,30.2595,30.6051,30.1114,30.2497,135693.0
2020-03-17 14:30:00,30.67,30.77,29.91,30.09,173724.0,30.2793,30.378,29.529,29.7067,173724.0
2020-03-17 15:00:00,30.06,30.24,29.72,30.01,160222.0,29.6771,29.8548,29.3414,29.6277,160222.0
2020-03-17 15:30:00,30.0,30.13,29.37,29.86,505445.0,29.6178,29.7462,28.9958,29.4796,505445.0
2020-03-18 09:30:00,27.98,28.61,27.65,27.87,113467.0,27.6236,28.2455,27.2978,27.515,113467.0
2020-03-18 10:00:00,27.85,28.28,27.78,28.04,132721.0,27.4952,27.9197,27.4261,27.6828,132721.0
2020-03-18 10:30:00,28.04,28.08,27.33,27.42,159002.0,27.6828,27.7223,26.9818,27.0707,159002.0
2020-03-18 11:00:00,27.41,27.55,27.02,27.52,120050.0,27.0608,27.199,26.6758,27.1694,120050.0
2020-03-18 11:30:00,27.51,28.44,27.51,28.33,121324.0,27.1595,28.0777,27.1595,27.9691,121324.0
2020-03-18 12:00:00,28.3,28.3,27.71,28.06,89343.0,27.9395,27.9395,27.357,27.7025,89343.0
2020-03-18 12:30:00,28.06,28.19,27.54,27.64,88030.0,27.7025,27.8309,27.1892,27.2879,88030.0
2020-03-18 13:00:00,27.35,27.72,26.83,26.98,89790.0,27.0016,27.3669,26.4882,26.6363,89790.0
2020-03-18 13:30:00,26.98,26.99,26.3,26.71,147319.0,26.6363,26.6462,25.965,26.3697,147319.0
2020-03-18 14:00:00,26.72,27.63,26.72,27.28,241964.0,26.3796,27.278,26.3796,26.9325,241964.0
2020-03-18 14:30:00,27.27,27.44,27.08,27.38,228701.0,26.9226,27.0904,26.735,27.0312,228701.0
2020-03-18 15:00:00,27.38,27.84,27.28,27.49,189581.0,27.0312,27.4853,26.9325,27.1398,189581.0
2020-03-18 15:30:00,27.5,28.01,26.51,27.15,405188.0,27.1497,27.6532,26.1723,26.8041,405188.0
2020-03-19 09:30:00,27.04,27.25,26.4,27.25,73054.0,26.6955,26.9029,26.0637,26.9029,73054.0
2020-03-19 10:00:00,27.22,28.95,27.18,28.95,127045.0,26.8732,28.5812,26.8337,28.5812,127045.0
2020-03-19 10:30:00,28.96,28.96,27.85,28.42,96161.0,28.5911,28.5911,27.4952,28.0579,96161.0
2020-03-19 11:00:00,28.43,28.98,28.08,28.88,63093.0,28.0678,28.6108,27.7223,28.5121,63093.0
2020-03-19 11:30:00,28.95,29.14,28.52,28.52,77092.0,28.5812,28.7688,28.1567,28.1567,77092.0
2020-03-19 12:00:00,28.52,28.66,27.82,28.08,63680.0,28.1567,28.2949,27.4656,27.7223,63680.0
2020-03-19 12:30:00,28.04,28.04,27.13,27.17,98636.0,27.6828,27.6828,26.7844,26.8239,98636.0
2020-03-19 13:00:00,27.19,27.47,27.13,27.2,66901.0,26.8436,27.12,26.7844,26.8535,66901.0
2020-03-19 13:30:00,27.16,27.2,26.7,26.7,85435.0,26.814,26.8535,26.3599,26.3599,85435.0
2020-03-19 14:00:00,26.74,27.08,26.51,26.95,105192.0,26.3993,26.735,26.1723,26.6067,105192.0
2020-03-19 14:30:00,26.95,27.33,26.91,27.0,113637.0,26.6067,26.9818,26.5672,26.656,113637.0
2020-03-19 15:00:00,26.99,27.44,26.86,27.2,182288.0,26.6462,27.0904,26.5178,26.8535,182288.0
2020-03-19 15:30:00,27.2,27.28,26.91,26.98,383148.0,26.8535,26.9325,26.5672,26.6363,383148.0
2020-03-20 09:30:00,27.42,27.57,25.46,26.13,149295.0,27.0707,27.2188,25.1357,25.7971,149295.0
2020-03-20 10:00:00,26.18,26.59,25.81,26.11,64002.0,25.8465,26.2513,25.4812,25.7774,64002.0
2020-03-20 10:30:00,26.05,27.0,26.05,26.66,94099.0,25.7181,26.656,25.7181,26.3204,94099.0
2020-03-20 11:00:00,26.61,26.9,25.76,26.11,89812.0,26.271,26.5573,25.4318,25.7774,89812.0
2020-03-20 11:30:00,26.19,26.4,25.93,26.0,53056.0,25.8564,26.0637,25.5997,25.6688,53056.0
2020-03-20 12:00:00,26.03,26.12,25.05,25.28,77288.0,25.6984,25.7872,24.7309,24.9579,77288.0
2020-03-20 12:30:00,25.33,26.29,25.32,26.16,118338.0,25.0073,25.9551,24.9974,25.8267,118338.0
2020-03-20 13:00:00,26.16,26.35,25.68,26.2,111854.0,25.8267,26.0143,25.3529,25.8662,111854.0
2020-03-20 13:30:00,26.18,26.4,25.69,25.98,89278.0,25.8465,26.0637,25.3627,25.649,89278.0
2020-03-20 14:00:00,25.98,26.2,25.52,25.55,133687.0,25.649,25.8662,25.1949,25.2245,133687.0
2020-03-20 14:30:00,25.55,25.92,25.06,25.3,110650.0,25.2245,25.5898,24.7407,24.9777,110650.0
2020-03-20 15:00:00,25.32,25.82,25.04,25.57,150147.0,24.9974,25.4911,24.721,25.2443,150147.0
2020-03-20 15:30:00,25.56,25.71,25.04,25.13,579032.0,25.2344,25.3825,24.721,24.8099,579032.0
2020-03-23 09:30:00,25.08,25.92,25.01,25.87,143576.0,24.7605,25.5898,24.6914,25.5404,143576.0
2020-03-23 10:00:00,25.89,25.89,25.1,25.48,115271.0,25.5602,25.5602,24.7802,25.1554,115271.0
2020-03-23 10:30:00,25.44,25.82,25.26,25.4,150254.0,25.1159,25.4911,24.9382,25.0764,150254.0
2020-03-23 11:00:00,25.44,25.66,25.01,25.05,187325.0,25.1159,25.3331,24.6914,24.7309,187325.0
2020-03-23 11:30:00,25.05,25.24,24.37,24.51,146185.0,24.7309,24.9185,24.0595,24.1978,146185.0
2020-03-23 12:00:00,24.49,24.78,24.23,24.44,143524.0,24.178,24.4643,23.9213,24.1286,143524.0
2020-03-23 12:30:00,24.41,24.87,24.02,24.64,135496.0,24.099,24.5532,23.714,24.3261,135496.0
2020-03-23 13:00:00,24.65,24.83,24.17,24.26,105511.0,24.336,24.5137,23.8621,23.9509,105511.0
2020-03-23 13:30:00,24.21,24.91,24.06,24.48,136024.0,23.9016,24.5927,23.7535,24.1681,136024.0
2020-03-23 14:00:00,24.44,24.96,24.15,24.92,162103.0,24.1286,24.642,23.8423,24.6025,162103.0
2020-03-23 14:30:00,24.9,24.99,24.33,24.33,197481.0,24.5828,24.6716,24.02,24.02,197481.0
2020-03-23 15:00:00,24.35,24.77,24.05,24.1,179313.0,24.0398,24.4544,23.7436,23.793,179313.0
2020-03-23 15:30:00,24.09,24.2,23.77,23.81,516943.0,23.7831,23.8917,23.4672,23.5067,516943.0
2020-03-24 09:30:00,24.8,25.78,24.77,25.46,101682.0,24.4841,25.4516,24.4544,25.1357,101682.0
2020-03-24 10:00:00,25.51,26.08,25.51,25.77,80960.0,25.185,25.7478,25.185,25.4417,80960.0
2020-03-24 10:30:00,25.77,26.38,25.74,26.17,82936.0,25.4417,26.0439,25.4121,25.8366,82936.0
2020-03-24 11:00:00,26.17,26.45,26.03,26.25,72013.0,25.8366,26.113,25.6984,25.9156,72013.0
2020-03-24 11:30:00,26.29,26.61,26.1,26.58,63128.0,25.9551,26.271,25.7675,26.2414,63128.0
2020-03-24 12:00:00,26.58,27.24,26.5,27.23,62043.0,26.2414,26.893,26.1624,26.8831,62043.0
2020-03-24 12:30:00,27.22,27.33,26.88,27.09,75037.0,26.8732,26.9818,26.5376,26.7449,75037.0
2020-03-24 13:00:00,27.1,27.8,27.1,27.39,147598.0,26.7548,27.4458,26.7548,27.0411,147598.0
2020-03-24 13:30:00,27.39,27.57,27.24,27.34,85532.0,27.0411,27.2188,26.893,26.9917,85532.0
2020-03-24 14:00:00,27.34,27.34,26.85,27.09,66170.0,26.9917,26.9917,26.5079,26.7449,66170.0
2020-03-24 14:30:00,27.07,27.32,26.88,27.32,102842.0,26.7251,26.972,26.5376,26.972,102842.0
2020-03-24 15:00:00,27.3,27.4,27.04,27.37,187423.0,26.9522,27.0509,26.6955,27.0213,187423.0
2020-03-24 15:30:00,27.38,27.72,27.13,27.55,232794.0,27.0312,27.3669,26.7844,27.199,232794.0
2020-03-25 09:30:00,27.61,29.0,27.33,27.79,121324.0,27.2583,28.6306,26.9818,27.436,121324.0
2020-03-25 10:00:00,27.84,28.65,27.37,28.47,95911.0,27.4853,28.285,27.0213,28.1073,95911.0
2020-03-25 10:30:00,28.46,28.85,28.3,28.85,50275.0,28.0974,28.4825,27.9395,28.4825,50275.0
2020-03-25 11:00:00,28.82,29.21,28.65,28.95,95417.0,28.4528,28.8379,28.285,28.5812,95417.0
2020-03-25 11:30:00,28.89,29.18,28.84,28.94,45815.0,28.522,28.8083,28.4726,28.5713,45815.0
2020-03-25 12:00:00,28.96,29.9,28.96,29.42,48237.0,28.5911,29.5191,28.5911,29.0452,48237.0
2020-03-25 12:30:00,29.49,30.8,29.45,29.96,113974.0,29.1143,30.4076,29.0748,29.5783,113974.0
2020-03-25 13:00:00,29.99,30.62,29.78,30.62,73262.0,29.6079,30.2299,29.4006,30.2299,73262.0
2020-03-25 13:30:00,30.57,31.0,30.44,30.84,140969.0,30.1806,30.6051,30.0522,30.4471,140969.0
2020-03-25 14:00:00,30.87,31.37,30.74,30.96,202436.0,30.4767,30.9704,30.3484,30.5656,202436.0
2020-03-25 14:30:00,30.96,31.08,30.6,30.86,326531.0,30.5656,30.6841,30.2102,30.4669,326531.0
2020-03-25 15:00:00,30.86,31.01,30.58,30.69,154639.0,30.4669,30.6149,30.1904,30.299,154639.0
2020-03-25 15:30:00,30.72,31.0,30.08,30.4,499934.0,30.3286,30.6051,29.6968,30.0127,499934.0
2020-03-26 09:30:00,30.85,31.59,30.41,31.53,77244.0,30.457,31.1876,30.0226,31.1283,77244.0
2020-03-26 10:00:00,31.59,32.33,31.37,31.73,70038.0,31.1876,31.9181,30.9704,31.3258,70038.0
2020-03-26 10:30:00,31.75,32.02,31.36,31.56,81418.0,31.3455,31.6121,30.9605,31.1579,81418.0
2020-03-26 11:00:00,31.59,31.59,31.09,31.33,68223.0,31.1876,31.1876,30.6939,30.9309,68223.0
2020-03-26 11:30:00,31.36,31.61,31.03,31.58,60759.0,30.9605,31.2073,30.6347,31.1777,60759.0
2020-03-26 12:00:00,31.62,31.78,31.22,31.67,36837.0,31.2172,31.3751,30.8223,31.2665,36837.0
2020-03-26 12:30:00,31.63,31.81,31.32,31.8,68631.0,31.2271,31.4048,30.921,31.3949,68631.0
2020-03-26 13:00:00,31.81,31.95,31.35,31.68,82004.0,31.4048,31.543,30.9506,31.2764,82004.0
2020-03-26 13:30:00,31.68,31.83,30.93,30.99,132785.0,31.2764,31.4245,30.536,30.5952,132785.0
2020-03-26 14:00:00,31.02,31.37,30.95,31.3,53577.0,30.6248,30.9704,30.5557,30.9013,53577.0
2020-03-26 14:30:00,31.37,31.73,30.97,31.26,110579.0,30.9704,31.3258,30.5755,30.8618,110579.0
2020-03-26 15:00:00,31.24,31.34,30.97,31.28,153274.0,30.842,30.9407,30.5755,30.8815,153274.0
2020-03-26 15:30:00,31.31,31.62,30.98,31.49,375148.0,30.9111,31.2172,30.5853,31.0888,375148.0
2020-03-27 09:30:00,30.17,30.4,29.16,30.15,61987.0,29.7857,30.0127,28.7885,29.7659,61987.0
2020-03-27 10:00:00,30.07,30.08,29.51,29.7,46274.0,29.6869,29.6968,29.1341,29.3216,46274.0
2020-03-27 10:30:00,29.73,29.94,29.35,29.81,54982.0,29.3513,29.5586,28.9761,29.4302,54982.0
2020-03-27 11:00:00,29.82,30.09,29.54,29.73,52851.0,29.4401,29.7067,29.1637,29.3513,52851.0
2020-03-27 11:30:00,29.77,29.89,29.51,29.76,62418.0,29.3907,29.5092,29.1341,29.3809,62418.0
2020-03-27 12:00:00,29.76,30.05,29.73,29.99,70394.0,29.3809,29.6672,29.3513,29.6079,70394.0
2020-03-27 12:30:00,29.98,30.15,29.8,29.97,83667.0,29.5981,29.7659,29.4204,29.5882,83667.0
2020-03-27 13:00:00,29.98,30.02,29.53,29.66,54933.0,29.5981,29.6376,29.1538,29.2821,54933.0
2020-03-27 13:30:00,29.67,30.29,29.67,30.15,98353.0,29.292,29.9041,29.292,29.7659,98353.0
2020-03-27 14:00:00,30.13,30.25,29.94,30.1,70454.0,29.7462,29.8646,29.5586,29.7165,70454.0
2020-03-27 14:30:00,30.12,30.36,30.09,30.32,50378.0,29.7363,29.9732,29.7067,29.9337,50378.0
2020-03-27 15:00:00,30.32,30.51,30.19,30.34,69707.0,29.9337,30.1213,29.8054,29.9535,69707.0
2020-03-27 15:30:00,30.34,30.39,29.74,29.78,228666.0,29.9535,30.0028,29.3611,29.4006,228666.0
2020-03-30 09:30:00,29.86,30.25,28.73,29.71,58771.0,29.4796,29.8646,28.364,29.3315,58771.0
2020-03-30 10:00:00,29.68,29.77,29.0,29.58,50996.0,29.3019,29.3907,28.6306,29.2032,50996.0
2020-03-30 10:30:00,29.9,30.2,29.72,30.2,49444.0,29.5191,29.8153,29.3414,29.8153,49444.0
2020-03-30 11:00:00,30.14,30.69,30.11,30.62,37640.0,29.756,30.299,29.7264,30.2299,37640.0
2020-03-30 11:30:00,30.62,30.63,30.24,30.41,50313.0,30.2299,30.2398,29.8548,30.0226,50313.0
2020-03-30 12:00:00,30.4,30.67,30.23,30.64,40310.0,30.0127,30.2793,29.8449,30.2497,40310.0
2020-03-30 12:30:00,30.61,30.7,30.48,30.56,47968.0,30.22,30.3089,30.0917,30.1707,47968.0
2020-03-30 13:00:00,30.59,30.89,30.47,30.86,38143.0,30.2003,30.4965,30.0818,30.4669,38143.0
2020-03-30 13:30:00,30.87,30.89,30.62,30.74,78369.0,30.4767,30.4965,30.2299,30.3484,78369.0
2020-03-30 14:00:00,30.7,30.79,30.21,30.37,83217.0,30.3089,30.3978,29.8251,29.9831,83217.0
2020-03-30 14:30:00,30.36,30.62,30.31,30.4,49510.0,29.9732,30.2299,29.9239,30.0127,49510.0
2020-03-30 15:00:00,30.43,30.6,30.33,30.39,65067.0,30.0423,30.2102,29.9436,30.0028,65067.0
2020-03-30 15:30:00,30.41,30.72,30.27,30.51,172592.0,30.0226,30.3286,29.8844,30.1213,172592.0
2020-03-31 09:30:00,30.43,30.67,30.03,30.29,77272.0,30.0423,30.2793,29.6474,29.9041,77272.0
2020-03-31 10:00:00,30.32,30.69,30.18,30.6,41540.0,29.9337,30.299,29.7955,30.2102,41540.0
2020-03-31 10:30:00,30.58,30.74,30.32,30.73,113398.0,30.1904,30.3484,29.9337,30.3385,113398.0
2020-03-31 11:00:00,30.73,31.47,30.73,31.47,91346.0,30.3385,31.0691,30.3385,31.0691,91346.0
2020-03-31 11:30:00,31.48,31.57,31.21,31.46,36739.0,31.079,31.1678,30.8124,31.0592,36739.0
2020-03-31 12:00:00,31.47,31.84,31.39,31.62,88721.0,31.0691,31.4344,30.9901,31.2172,88721.0
2020-03-31 12:30:00,31.62,31.66,31.2,31.42,117580.0,31.2172,31.2567,30.8025,31.0197,117580.0
2020-03-31 13:00:00,31.4,31.53,31.05,31.26,64651.0,31.0,31.1283,30.6544,30.8618,64651.0
2020-03-31 13:30:00,31.26,31.88,31.18,31.87,83661.0,30.8618,31.4739,30.7828,31.464,83661.0
2020-03-31 14:00:00,31.87,32.13,31.75,32.11,81290.0,31.464,31.7207,31.3455,31.7009,81290.0
2020-03-31 14:30:00,32.11,32.26,31.99,32.04,98384.0,31.7009,31.849,31.5825,31.6318,98384.0
2020-03-31 15:00:00,32.06,32.14,31.65,31.65,129921.0,31.6516,31.7306,31.2468,31.2468,129921.0
2020-03-31 15:30:00,31.65,31.93,31.45,31.72,347883.0,31.2468,31.5232,31.0493,31.3159,347883.0
2020-04-01 09:30:00,30.28,30.65,29.74,30.3,82982.0,29.8942,30.2595,29.3611,29.914,82982.0
2020-04-01 10:00:00,30.37,30.55,30.25,30.53,54317.0,29.9831,30.1608,29.8646,30.1411,54317.0
2020-04-01 10:30:00,30.49,30.69,30.42,30.69,45330.0,30.1016,30.299,30.0325,30.299,45330.0
2020-04-01 11:00:00,30.69,30.85,30.39,30.39,33111.0,30.299,30.457,30.0028,30.0028,33111.0
2020-04-01 11:30:00,30.37,30.5,30.26,30.34,28775.0,29.9831,30.1114,29.8745,29.9535,28775.0
2020-04-01 12:00:00,30.32,30.35,29.82,29.87,52993.0,29.9337,29.9634,29.4401,29.4895,52993.0
2020-04-01 12:30:00,29.86,30.01,29.6,29.69,32633.0,29.4796,29.6277,29.2229,29.3118,32633.0
2020-04-01 13:00:00,29.69,29.82,29.56,29.67,43485.0,29.3118,29.4401,29.1834,29.292,43485.0
2020-04-01 13:30:00,29.65,30.07,29.52,30.05,72434.0,29.2723,29.6869,29.1439,29.6672,72434.0
2020-04-01 14:00:00,30.04,30.13,29.94,30.09,72012.0,29.6573,29.7462,29.5586,29.7067,72012.0
2020-04-01 14:30:00,30.08,30.37,29.99,30.25,90554.0,29.6968,29.9831,29.6079,29.8646,90554.0
2020-04-01 15:00:00,30.28,30.42,30.22,30.22,92705.0,29.8942,30.0325,29.835,29.835,92705.0
2020-04-01 15:30:00,30.2,30.96,30.16,30.79,376859.0,29.8153,30.5656,29.7758,30.3978,376859.0
2020-04-02 09:30:00,30.76,31.68,30.59,31.04,54921.0,30.3681,31.2764,30.2003,30.6446,54921.0
2020-04-02 10:00:00,31.14,31.65,30.89,31.06,42232.0,30.7433,31.2468,30.4965,30.6643,42232.0
2020-04-02 10:30:00,31.14,32.04,30.99,31.72,141835.0,30.7433,31.6318,30.5952,31.3159,141835.0
2020-04-02 11:00:00,31.72,32.21,31.49,31.84,111913.0,31.3159,31.7997,31.0888,31.4344,111913.0
2020-04-02 11:30:00,31.8,32.0,31.43,31.43,63543.0,31.3949,31.5923,31.0296,31.0296,63543.0
2020-04-02 12:00:00,31.52,31.81,31.39,31.58,77462.0,31.1185,31.4048,30.9901,31.1777,77462.0
2020-04-02 12:30:00,31.52,31.71,31.43,31.61,83923.0,31.1185,31.306,31.0296,31.2073,83923.0
2020-04-02 13:00:00,31.58,31.61,30.82,30.94,41001.0,31.1777,31.2073,30.4274,30.5458,41001.0
2020-04-02 13:30:00,30.94,30.94,30.5,30.5,53931.0,30.5458,30.5458,30.1114,30.1114,53931.0
2020-04-02 14:00:00,30.51,30.73,30.36,30.66,67595.0,30.1213,30.3385,29.9732,30.2694,67595.0
2020-04-02 14:30:00,30.65,30.83,30.44,30.78,70637.0,30.2595,30.4372,30.0522,30.3879,70637.0
2020-04-02 15:00:00,30.76,30.79,30.45,30.52,116446.0,30.3681,30.3978,30.0621,30.1312,116446.0
2020-04-02 15:30:00,30.52,31.03,30.31,30.81,332765.0,30.1312,30.6347,29.9239,30.4175,332765.0
2020-04-03 09:30:00,30.86,31.0,30.48,30.63,138379.0,30.5167,30.6552,30.1409,30.2893,138379.0
2020-04-03 10:00:00,30.58,30.78,30.29,30.3,64719.0,30.2398,30.4376,29.953,29.9629,64719.0
2020-04-03 10:30:00,30.38,30.59,29.98,30.56,41373.0,30.042,30.2497,29.6465,30.22,41373.0
2020-04-03 11:00:00,30.62,30.73,30.16,30.34,39545.0,30.2794,30.3882,29.8245,30.0025,39545.0
2020-04-03 11:30:00,30.34,30.59,30.26,30.56,109675.0,30.0025,30.2497,29.9234,30.22,109675.0
2020-04-03 12:00:00,30.54,30.6,30.19,30.33,56785.0,30.2003,30.2596,29.8542,29.9926,56785.0
2020-04-03 12:30:00,30.31,30.39,30.16,30.16,41663.0,29.9728,30.0519,29.8245,29.8245,41663.0
2020-04-03 13:00:00,30.19,30.28,29.97,30.02,69627.0,29.8542,29.9432,29.6366,29.6861,69627.0
2020-04-03 13:30:00,30.03,30.14,29.87,30.06,41224.0,29.6959,29.8047,29.5377,29.7256,41224.0
2020-04-03 14:00:00,30.07,30.3,29.86,30.3,60335.0,29.7355,29.9629,29.5278,29.9629,60335.0
2020-04-03 14:30:00,30.29,30.47,30.12,30.44,47689.0,29.953,30.131,29.7849,30.1014,47689.0
2020-04-03 15:00:00,30.48,30.74,30.38,30.59,107422.0,30.1409,30.398,30.042,30.2497,107422.0
2020-04-03 15:30:00,30.57,30.79,30.44,30.54,189340.0,30.2299,30.4475,30.1014,30.2003,189340.0
2020-04-06 09:30:00,31.68,32.82,31.68,32.81,45733.0,31.3276,32.4549,31.3276,32.445,45733.0
2020-04-06 10:00:00,32.83,33.31,32.75,32.89,50349.0,32.4648,32.9395,32.3857,32.5241,50349.0
2020-04-06 10:30:00,32.83,32.83,32.28,32.56,36691.0,32.4648,32.4648,31.9209,32.1978,36691.0
2020-04-06 11:00:00,32.52,32.68,32.46,32.62,24565.0,32.1582,32.3165,32.0989,32.2571,24565.0
2020-04-06 11:30:00,32.7,33.18,32.68,32.88,31108.0,32.3362,32.8109,32.3165,32.5142,31108.0
2020-04-06 12:00:00,32.9,33.24,32.82,33.18,33134.0,32.534,32.8702,32.4549,32.8109,33134.0
2020-04-06 12:30:00,33.17,33.28,33.05,33.16,71938.0,32.801,32.9098,32.6823,32.7911,71938.0
2020-04-06 13:00:00,33.19,33.19,32.93,32.95,55523.0,32.8208,32.8208,32.5637,32.5835,55523.0
2020-04-06 13:30:00,32.95,33.31,32.88,33.27,32590.0,32.5835,32.9395,32.5142,32.8999,32590.0
2020-04-06 14:00:00,33.25,33.25,32.71,32.92,36178.0,32.8801,32.8801,32.3461,32.5538,36178.0
2020-04-06 14:30:00,32.94,32.97,32.77,32.85,32834.0,32.5736,32.6032,32.4055,32.4846,32834.0
2020-04-06 15:00:00,32.85,32.98,32.75,32.85,48989.0,32.4846,32.6131,32.3857,32.4846,48989.0
2020-04-06 15:30:00,32.86,33.3,32.8,33.07,184527.0,32.4945,32.9296,32.4351,32.7021,184527.0
2020-04-07 09:30:00,34.01,34.32,33.64,33.98,127871.0,33.6317,33.9382,33.2658,33.602,127871.0
2020-04-07 10:00:00,33.98,34.07,33.19,33.35,93720.0,33.602,33.691,32.8208,32.979,93720.0
2020-04-07 10:30:00,33.35,33.65,32.73,33.02,46707.0,32.979,33.2757,32.3659,32.6527,46707.0
2020-04-07 11:00:00,33.01,33.3,32.7,32.82,102472.0,32.6428,32.9296,32.3362,32.4549,102472.0
2020-04-07 11:30:00,32.83,33.51,32.8,33.24,79781.0,32.4648,33.1372,32.4351,32.8702,79781.0
2020-04-07 12:00:00,33.26,33.44,33.18,33.26,87401.0,32.89,33.068,32.8109,32.89,87401.0
2020-04-07 12:30:00,33.28,33.37,33.11,33.18,48509.0,32.9098,32.9988,32.7417,32.8109,48509.0
2020-04-07 13:00:00,33.2,33.26,32.75,32.87,49437.0,32.8307,32.89,32.3857,32.5043,49437.0
2020-04-07 13:30:00,32.95,33.22,32.9,33.18,47170.0,32.5835,32.8505,32.534,32.8109,47170.0
2020-04-07 14:00:00,33.19,33.19,32.86,32.91,41434.0,32.8208,32.8208,32.4945,32.5439,41434.0
2020-04-07 14:30:00,32.85,32.99,32.48,32.54,41797.0,32.4846,32.623,32.1187,32.178,41797.0
2020-04-07 15:00:00,32.54,33.01,32.51,32.66,46854.0,32.178,32.6428,32.1484,32.2967,46854.0
2020-04-07 15:30:00,32.69,33.13,32.54,32.59,136532.0,32.3264,32.7615,32.178,32.2275,136532.0
2020-04-08 09:30:00,33.05,33.13,32.69,32.89,27713.0,32.6823,32.7615,32.3264,32.5241,27713.0
2020-04-08 10:00:00,32.82,33.01,32.66,32.98,30469.0,32.4549,32.6428,32.2967,32.6131,30469.0
2020-04-08 10:30:00,33.0,33.24,32.96,33.18,30018.0,32.6329,32.8702,32.5933,32.8109,30018.0
2020-04-08 11:00:00,33.09,33.47,33.09,33.42,22623.0,32.7219,33.0977,32.7219,33.0482,22623.0
2020-04-08 11:30:00,33.45,33.76,33.34,33.63,91927.0,33.0779,33.3844,32.9691,33.2559,91927.0
2020-04-08 12:00:00,33.63,33.93,33.55,33.66,53948.0,33.2559,33.5526,33.1768,33.2856,53948.0
2020-04-08 12:30:00,33.67,33.98,33.56,33.91,57339.0,33.2954,33.602,33.1867,33.5328,57339.0
2020-04-08 13:00:00,33.93,33.93,33.48,33.72,57293.0,33.5526,33.5526,33.1076,33.3449,57293.0
2020-04-08 13:30:00,33.7,33.76,33.4,33.46,39464.0,33.3251,33.3844,33.0285,33.0878,39464.0
2020-04-08 14:00:00,33.43,33.85,33.41,33.82,51410.0,33.0581,33.4734,33.0383,33.4438,51410.0
2020-04-08 14:30:00,33.82,33.95,33.67,33.93,53787.0,33.4438,33.5723,33.2954,33.5526,53787.0
2020-04-08 15:00:00,33.9,34.17,33.62,33.71,68357.0,33.5229,33.7899,33.246,33.335,68357.0
2020-04-08 15:30:00,33.73,33.91,33.54,33.8,190368.0,33.3548,33.5328,33.1669,33.424,190368.0
2020-04-09 09:30:00,34.18,34.93,33.93,34.9,38156.0,33.7998,34.5414,33.5526,34.5118,38156.0
2020-04-09 10:00:00,34.94,34.97,34.08,34.35,68540.0,34.5513,34.581,33.7009,33.9679,68540.0
2020-04-09 10:30:00,34.31,34.7,34.16,34.28,92636.0,33.9283,34.314,33.78,33.8987,92636.0
2020-04-09 11:00:00,34.26,34.26,33.96,34.1,32085.0,33.8789,33.8789,33.5822,33.7207,32085.0
2020-04-09 11:30:00,34.08,34.21,33.96,34.17,39088.0,33.7009,33.8294,33.5822,33.7899,39088.0
2020-04-09 12:00:00,34.16,34.23,34.04,34.07,47097.0,33.78,33.8492,33.6613,33.691,47097.0
2020-04-09 12:30:00,34.07,34.23,34.02,34.19,33072.0,33.691,33.8492,33.6416,33.8097,33072.0
2020-04-09 13:00:00,34.19,34.34,34.05,34.11,83451.0,33.8097,33.958,33.6712,33.7306,83451.0
2020-04-09 13:30:00,34.11,34.14,33.6,33.71,107170.0,33.7306,33.7602,33.2262,33.335,107170.0
2020-04-09 14:00:00,33.71,33.75,33.2,33.23,97881.0,33.335,33.3746,32.8307,32.8603,97881.0
2020-04-09 14:30:00,33.2,33.36,32.74,32.99,183294.0,32.8307,32.9889,32.3758,32.623,183294.0
2020-04-09 15:00:00,33.01,33.57,33.0,33.55,161310.0,32.6428,33.1966,32.6329,33.1768,161310.0
2020-04-09 15:30:00,33.56,33.67,33.25,33.52,313309.0,33.1867,33.2954,32.8801,33.1471,313309.0
2020-04-13 09:30:00,33.43,33.45,32.26,32.69,53486.0,33.0581,33.0779,31.9011,32.3264,53486.0
2020-04-13 10:00:00,32.69,32.88,32.31,32.38,45908.0,32.3264,32.5142,31.9506,32.0198,45908.0
2020-04-13 10:30:00,32.36,32.44,32.11,32.17,31993.0,32.0,32.0791,31.7528,31.8121,31993.0
2020-04-13 11:00:00,32.16,32.4,32.12,32.38,32754.0,31.8022,32.0396,31.7627,32.0198,32754.0
2020-04-13 11:30:00,32.37,32.4,32.21,32.35,19570.0,32.0099,32.0396,31.8517,31.9901,19570.0
2020-04-13 12:00:00,32.34,32.7,32.32,32.53,39727.0,31.9802,32.3362,31.9605,32.1681,39727.0
2020-04-13 12:30:00,32.5,32.5,32.29,32.34,17971.0,32.1385,32.1385,31.9308,31.9802,17971.0
2020-04-13 13:00:00,32.32,32.35,32.11,32.11,26416.0,31.9605,31.9901,31.7528,31.7528,26416.0
2020-04-13 13:30:00,32.1,32.31,32.08,32.2,45106.0,31.7429,31.9506,31.7231,31.8418,45106.0
2020-04-13 14:00:00,32.2,32.48,32.19,32.27,43101.0,31.8418,32.1187,31.8319,31.911,43101.0
2020-04-13 14:30:00,32.29,32.37,32.19,32.25,21535.0,31.9308,32.0099,31.8319,31.8912,21535.0
2020-04-13 15:00:00,32.26,32.38,32.15,32.31,52250.0,31.9011,32.0198,31.7924,31.9506,52250.0
2020-04-13 15:30:00,32.31,32.54,32.28,32.37,151332.0,31.9506,32.178,31.9209,32.0099,151332.0
2020-04-14 09:30:00,33.18,33.73,32.69,33.62,54002.0,32.8109,33.3548,32.3264,33.246,54002.0
2020-04-14 10:00:00,33.72,33.9,33.44,33.51,65626.0,33.3449,33.5229,33.068,33.1372,65626.0
2020-04-14 10:30:00,33.54,33.54,32.96,32.98,56306.0,33.1669,33.1669,32.5933,32.6131,56306.0
2020-04-14 11:00:00,32.98,33.3,32.77,33.14,54275.0,32.6131,32.9296,32.4055,32.7713,54275.0
2020-04-14 11:30:00,33.12,33.27,33.1,33.17,51705.0,32.7516,32.8999,32.7318,32.801,51705.0
2020-04-14 12:00:00,33.17,33.55,33.17,33.35,103437.0,32.801,33.1768,32.801,32.979,103437.0
2020-04-14 12:30:00,33.36,33.46,33.27,33.27,55095.0,32.9889,33.0878,32.8999,32.8999,55095.0
2020-04-14 13:00:00,33.26,33.32,33.11,33.3,60218.0,32.89,32.9493,32.7417,32.9296,60218.0
2020-04-14 13:30:00,33.3,33.72,33.29,33.67,125145.0,32.9296,33.3449,32.9197,33.2954,125145.0
2020-04-14 14:00:00,33.66,33.84,33.59,33.8,59718.0,33.2856,33.4636,33.2163,33.424,59718.0
2020-04-14 14:30:00,33.78,34.14,33.69,33.91,134723.0,33.4042,33.7602,33.3152,33.5328,134723.0
2020-04-14 15:00:00,33.9,33.92,33.66,33.73,86577.0,33.5229,33.5427,33.2856,33.3548,86577.0
2020-04-14 15:30:00,33.73,33.96,33.67,33.73,161078.0,33.3548,33.5822,33.2954,33.3548,161078.0
2020-04-15 09:30:00,32.56,33.04,32.11,32.51,141768.0,32.1978,32.6725,31.7528,32.1484,141768.0
2020-04-15 10:00:00,32.5,32.66,32.25,32.31,55057.0,32.1385,32.2967,31.8912,31.9506,55057.0
2020-04-15 10:30:00,32.33,32.58,32.29,32.51,82753.0,31.9704,32.2176,31.9308,32.1484,82753.0
2020-04-15 11:00:00,32.52,32.55,32.29,32.5,84165.0,32.1582,32.1879,31.9308,32.1385,84165.0
2020-04-15 11:30:00,32.49,32.65,32.39,32.43,112658.0,32.1286,32.2868,32.0297,32.0692,112658.0
2020-04-15 12:00:00,32.44,32.8,32.4,32.78,65547.0,32.0791,32.4351,32.0396,32.4154,65547.0
2020-04-15 12:30:00,32.76,32.83,32.62,32.62,41121.0,32.3956,32.4648,32.2571,32.2571,41121.0
2020-04-15 13:00:00,32.62,32.83,32.56,32.71,28874.0,32.2571,32.4648,32.1978,32.3461,28874.0
2020-04-15 13:30:00,32.71,32.77,32.65,32.72,42469.0,32.3461,32.4055,32.2868,32.356,42469.0
2020-04-15 14:00:00,32.72,32.87,32.69,32.87,50097.0,32.356,32.5043,32.3264,32.5043,50097.0
2020-04-15 14:30:00,32.9,32.97,32.66,32.77,55821.0,32.534,32.6032,32.2967,32.4055,55821.0
2020-04-15 15:00:00,32.76,32.82,32.56,32.59,60319.0,32.3956,32.4549,32.1978,32.2275,60319.0
2020-04-15 15:30:00,32.6,32.65,32.46,32.54,180063.0,32.2374,32.2868,32.0989,32.178,180063.0
2020-04-16 09:30:00,32.53,32.53,32.02,32.04,48229.0,32.1681,32.1681,31.6638,31.6836,48229.0
2020-04-16 10:00:00,32.09,32.18,31.76,32.0,88768.0,31.733,31.822,31.4067,31.644,88768.0
2020-04-16 10:30:00,31.98,32.2,31.88,32.11,109978.0,31.6242,31.8418,31.5254,31.7528,109978.0
2020-04-16 11:00:00,32.12,32.4,32.04,32.05,57885.0,31.7627,32.0396,31.6836,31.6935,57885.0
2020-04-16 11:30:00,32.04,32.18,31.91,32.06,54809.0,31.6836,31.822,31.555,31.7034,54809.0
2020-04-16 12:00:00,32.07,32.11,31.7,31.77,41666.0,31.7132,31.7528,31.3474,31.4166,41666.0
2020-04-16 12:30:00,31.76,31.84,31.65,31.8,43941.0,31.4067,31.4858,31.2979,31.4463,43941.0
2020-04-16 13:00:00,31.79,31.96,31.79,31.91,37805.0,31.4364,31.6045,31.4364,31.555,37805.0
2020-04-16 13:30:00,31.93,32.04,31.83,31.92,64075.0,31.5748,31.6836,31.4759,31.5649,64075.0
2020-04-16 14:00:00,31.91,32.1,31.85,32.09,81045.0,31.555,31.7429,31.4957,31.733,81045.0
2020-04-16 14:30:00,32.08,32.36,32.07,32.36,189302.0,31.7231,32.0,31.7132,32.0,189302.0
2020-04-16 15:00:00,32.37,32.44,32.25,32.38,68931.0,32.0099,32.0791,31.8912,32.0198,68931.0
2020-04-16 15:30:00,32.4,32.8,32.33,32.65,251479.0,32.0396,32.4351,31.9704,32.2868,251479.0
2020-04-17 09:30:00,33.4,33.99,33.34,33.98,139072.0,33.0285,33.6119,32.9691,33.602,139072.0
2020-04-17 10:00:00,33.96,33.96,33.61,33.73,45644.0,33.5822,33.5822,33.2361,33.3548,45644.0
2020-04-17 10:30:00,33.65,33.88,33.62,33.8,62767.0,33.2757,33.5031,33.246,33.424,62767.0
2020-04-17 11:00:00,33.79,34.03,33.76,33.98,60426.0,33.4141,33.6514,33.3844,33.602,60426.0
2020-04-17 11:30:00,33.98,34.24,33.98,34.2,82839.0,33.602,33.8591,33.602,33.8196,82839.0
2020-04-17 12:00:00,34.2,34.33,34.09,34.1,59437.0,33.8196,33.9481,33.7108,33.7207,59437.0
2020-04-17 12:30:00,34.08,34.55,34.08,34.45,112969.0,33.7009,34.1657,33.7009,34.0668,112969.0
2020-04-17 13:00:00,34.46,34.57,34.38,34.48,133788.0,34.0767,34.1854,33.9976,34.0964,133788.0
2020-04-17 13:30:00,34.48,34.5,34.28,34.4,85341.0,34.0964,34.1162,33.8987,34.0173,85341.0
2020-04-17 14:00:00,34.41,34.5,34.28,34.44,76081.0,34.0272,34.1162,33.8987,34.0569,76081.0
2020-04-17 14:30:00,34.45,34.49,34.32,34.48,90451.0,34.0668,34.1063,33.9382,34.0964,90451.0
2020-04-17 15:00:00,34.48,34.74,34.48,34.74,218021.0,34.0964,34.3535,34.0964,34.3535,218021.0
2020-04-17 15:30:00,34.72,34.97,34.71,34.94,306362.0,34.3338,34.581,34.3239,34.5513,306362.0
2020-04-20 09:30:00,34.0,34.47,33.53,34.32,82222.0,33.6218,34.0866,33.157,33.9382,82222.0
2020-04-20 10:00:00,34.29,34.44,33.99,33.99,65741.0,33.9086,34.0569,33.6119,33.6119,65741.0
2020-04-20 10:30:00,33.99,34.25,33.85,34.13,71310.0,33.6119,33.869,33.4734,33.7503,71310.0
2020-04-20 11:00:00,34.19,34.23,33.97,34.17,47217.0,33.8097,33.8492,33.5921,33.7899,47217.0
2020-04-20 11:30:00,34.17,34.69,34.11,34.54,94337.0,33.7899,34.3041,33.7306,34.1558,94337.0
2020-04-20 12:00:00,34.54,34.54,34.16,34.23,33992.0,34.1558,34.1558,33.78,33.8492,33992.0
2020-04-20 12:30:00,34.25,34.37,34.18,34.18,41833.0,33.869,33.9877,33.7998,33.7998,41833.0
2020-04-20 13:00:00,34.17,34.17,33.86,34.02,67221.0,33.7899,33.7899,33.4833,33.6416,67221.0
2020-04-20 13:30:00,34.01,34.11,33.78,33.97,87727.0,33.6317,33.7306,33.4042,33.5921,87727.0
2020-04-20 14:00:00,33.97,33.98,33.5,33.52,53959.0,33.5921,33.602,33.1273,33.1471,53959.0
2020-04-20 14:30:00,33.53,33.74,33.4,33.41,65275.0,33.157,33.3647,33.0285,33.0383,65275.0
2020-04-20 15:00:00,33.41,33.71,33.41,33.66,181206.0,33.0383,33.335,33.0383,33.2856,181206.0
2020-04-20 15:30:00,33.67,33.75,33.54,33.61,341531.0,33.2954,33.3746,33.1669,33.2361,341531.0
2020-04-21 09:30:00,33.45,34.01,33.15,33.7,233406.0,33.0779,33.6317,32.7812,33.3251,233406.0
2020-04-21 10:00:00,33.69,33.76,33.19,33.51,203687.0,33.3152,33.3844,32.8208,33.1372,203687.0
2020-04-21 10:30:00,33.53,33.57,33.19,33.24,39241.0,33.157,33.1966,32.8208,32.8702,39241.0
2020-04-21 11:00:00,33.2,33.22,32.94,33.06,60500.0,32.8307,32.8505,32.5736,32.6922,60500.0
2020-04-21 11:30:00,33.11,33.18,32.88,33.13,66505.0,32.7417,32.8109,32.5142,32.7615,66505.0
2020-04-21 12:00:00,33.13,33.14,32.84,32.85,40860.0,32.7615,32.7713,32.4747,32.4846,40860.0
2020-04-21 12:30:00,32.84,32.96,32.69,32.85,35314.0,32.4747,32.5933,32.3264,32.4846,35314.0
2020-04-21 13:00:00,32.86,32.98,32.76,32.98,42188.0,32.4945,32.6131,32.3956,32.6131,42188.0
2020-04-21 13:30:00,32.98,33.01,32.74,32.79,37498.0,32.6131,32.6428,32.3758,32.4252,37498.0
2020-04-21 14:00:00,32.78,32.89,32.68,32.74,37379.0,32.4154,32.5241,32.3165,32.3758,37379.0
2020-04-21 14:30:00,32.75,32.75,32.58,32.6,44537.0,32.3857,32.3857,32.2176,32.2374,44537.0
2020-04-21 15:00:00,32.62,32.68,32.44,32.61,57803.0,32.2571,32.3165,32.0791,32.2472,57803.0
2020-04-21 15:30:00,32.61,32.74,32.41,32.43,186279.0,32.2472,32.3758,32.0495,32.0692,186279.0
2020-04-22 09:30:00,33.29,33.38,32.7,32.76,23375.0,32.9197,33.0087,32.3362,32.3956,23375.0
2020-04-22 10:00:00,32.79,32.89,32.6,32.76,38400.0,32.4252,32.5241,32.2374,32.3956,38400.0
2020-04-22 10:30:00,32.78,32.98,32.68,32.84,56751.0,32.4154,32.6131,32.3165,32.4747,56751.0
2020-04-22 11:00:00,32.86,33.19,32.83,33.16,50262.0,32.4945,32.8208,32.4648,32.7911,50262.0
2020-04-22 11:30:00,33.16,33.37,33.13,33.24,32997.0,32.7911,32.9988,32.7615,32.8702,32997.0
2020-04-22 12:00:00,33.23,33.36,33.23,33.36,37592.0,32.8603,32.9889,32.8603,32.9889,37592.0
2020-04-22 12:30:00,33.35,33.41,33.18,33.19,25819.0,32.979,33.0383,32.8109,32.8208,25819.0
2020-04-22 13:00:00,33.18,33.23,33.1,33.23,15784.0,32.8109,32.8603,32.7318,32.8603,15784.0
2020-04-22 13:30:00,33.23,33.24,33.04,33.04,13304.0,32.8603,32.8702,32.6725,32.6725,13304.0
2020-04-22 14:00:00,33.06,33.1,33.01,33.06,24183.0,32.6922,32.7318,32.6428,32.6922,24183.0
2020-04-22 14:30:00,33.07,33.14,33.02,33.05,25815.0,32.7021,32.7713,32.6527,32.6823,25815.0
2020-04-22 15:00:00,33.08,33.22,33.03,33.16,38479.0,32.712,32.8505,32.6626,32.7911,38479.0
2020-04-22 15:30:00,33.17,33.27,33.06,33.09,127160.0,32.801,32.8999,32.6922,32.7219,127160.0
2020-04-23 09:30:00,33.47,33.72,33.44,33.55,38732.0,33.0977,33.3449,33.068,33.1768,38732.0
2020-04-23 10:00:00,33.58,33.66,33.38,33.63,63666.0,33.2065,33.2856,33.0087,33.2559,63666.0
2020-04-23 10:30:00,33.66,34.23,33.64,34.1,72133.0,33.2856,33.8492,33.2658,33.7207,72133.0
2020-04-23 11:00:00,34.08,34.1,33.87,33.92,95219.0,33.7009,33.7207,33.4932,33.5427,95219.0
2020-04-23 11:30:00,33.9,33.93,33.64,33.74,80071.0,33.5229,33.5526,33.2658,33.3647,80071.0
2020-04-23 12:00:00,33.74,33.86,33.71,33.81,109498.0,33.3647,33.4833,33.335,33.4339,109498.0
2020-04-23 12:30:00,33.8,33.86,33.24,33.51,51946.0,33.424,33.4833,32.8702,33.1372,51946.0
2020-04-23 13:00:00,33.52,33.69,33.48,33.6,40673.0,33.1471,33.3152,33.1076,33.2262,40673.0
2020-04-23 13:30:00,33.6,33.65,33.39,33.51,32334.0,33.2262,33.2757,33.0186,33.1372,32334.0
2020-04-23 14:00:00,33.51,33.58,33.38,33.52,44013.0,33.1372,33.2065,33.0087,33.1471,44013.0
2020-04-23 14:30:00,33.51,33.54,33.36,33.51,41711.0,33.1372,33.1669,32.9889,33.1372,41711.0
2020-04-23 15:00:00,33.52,33.55,33.33,33.44,65198.0,33.1471,33.1768,32.9592,33.068,65198.0
2020-04-23 15:30:00,33.44,33.5,33.32,33.39,187087.0,33.068,33.1273,32.9493,33.0186,187087.0
2020-04-24 09:30:00,33.68,33.8,33.34,33.61,40145.0,33.3053,33.424,32.9691,33.2361,40145.0
2020-04-24 10:00:00,33.64,33.69,33.36,33.53,47951.0,33.2658,33.3152,32.9889,33.157,47951.0
2020-04-24 10:30:00,33.49,33.68,33.46,33.64,62098.0,33.1175,33.3053,33.0878,33.2658,62098.0
2020-04-24 11:00:00,33.62,33.68,33.53,33.63,86342.0,33.246,33.3053,33.157,33.2559,86342.0
2020-04-24 11:30:00,33.64,33.85,33.59,33.69,63938.0,33.2658,33.4734,33.2163,33.3152,63938.0
2020-04-24 12:00:00,33.69,33.73,33.59,33.66,47584.0,33.3152,33.3548,33.2163,33.2856,47584.0
2020-04-24 12:30:00,33.66,33.7,33.52,33.6,23486.0,33.2856,33.3251,33.1471,33.2262,23486.0
2020-04-24 13:00:00,33.59,33.64,33.54,33.63,27203.0,33.2163,33.2658,33.1669,33.2559,27203.0
2020-04-24 13:30:00,33.63,33.85,33.63,33.85,34250.0,33.2559,33.4734,33.2559,33.4734,34250.0
2020-04-24 14:00:00,33.86,33.98,33.82,33.97,48195.0,33.4833,33.602,33.4438,33.5921,48195.0
2020-04-24 14:30:00,33.97,34.04,33.92,34.0,44273.0,33.5921,33.6613,33.5427,33.6218,44273.0
2020-04-24 15:00:00,33.99,34.12,33.91,34.11,88187.0,33.6119,33.7404,33.5328,33.7306,88187.0
2020-04-24 15:30:00,34.1,34.1,33.93,33.99,129650.0,33.7207,33.7207,33.5526,33.6119,129650.0
2020-04-27 09:30:00,34.06,34.28,33.85,34.17,70907.0,33.6811,33.8987,33.4734,33.7899,70907.0
2020-04-27 10:00:00,34.14,34.31,34.03,34.25,48240.0,33.7602,33.9283,33.6514,33.869,48240.0
2020-04-27 10:30:00,34.28,34.44,34.18,34.34,73364.0,33.8987,34.0569,33.7998,33.958,73364.0
2020-04-27 11:00:00,34.36,34.4,34.15,34.33,48238.0,33.9778,34.0173,33.7701,33.9481,48238.0
2020-04-27 11:30:00,34.31,34.59,34.3,34.5,59963.0,33.9283,34.2052,33.9184,34.1162,59963.0
2020-04-27 12:00:00,34.5,34.59,34.34,34.34,46169.0,34.1162,34.2052,33.958,33.958,46169.0
2020-04-27 12:30:00,34.34,34.54,34.31,34.51,75078.0,33.958,34.1558,33.9283,34.1261,75078.0
2020-04-27 13:00:00,34.52,34.53,34.27,34.43,117196.0,34.136,34.1459,33.8888,34.047,117196.0
2020-04-27 13:30:00,34.43,34.68,34.42,34.66,49614.0,34.047,34.2942,34.0371,34.2744,49614.0
2020-04-27 14:00:00,34.67,34.96,34.67,34.91,77694.0,34.2843,34.5711,34.2843,34.5217,77694.0
2020-04-27 14:30:00,34.92,34.99,34.8,34.96,106150.0,34.5315,34.6008,34.4129,34.5711,106150.0
2020-04-27 15:00:00,34.96,35.06,34.88,34.95,136681.0,34.5711,34.67,34.492,34.5612,136681.0
2020-04-27 15:30:00,34.95,35.14,34.94,34.97,268574.0,34.5612,34.7491,34.5513,34.581,268574.0
2020-04-28 09:30:00,35.94,36.66,35.87,36.19,89133.0,35.5402,36.2522,35.471,35.7874,89133.0
2020-04-28 10:00:00,36.17,36.8,36.08,36.63,99198.0,35.7676,36.3906,35.6786,36.2225,99198.0
2020-04-28 10:30:00,36.66,36.67,36.04,36.05,43546.0,36.2522,36.2621,35.6391,35.649,43546.0
2020-04-28 11:00:00,36.06,36.49,36.04,36.41,69052.0,35.6589,36.0841,35.6391,36.005,69052.0
2020-04-28 11:30:00,36.35,36.7,36.33,36.58,52577.0,35.9456,36.2917,35.9259,36.1731,52577.0
2020-04-28 12:00:00,36.61,36.71,36.5,36.68,58400.0,36.2027,36.3016,36.094,36.272,58400.0
2020-04-28 12:30:00,36.65,36.81,36.51,36.81,56160.0,36.2423,36.4005,36.1039,36.4005,56160.0
2020-04-28 13:00:00,36.81,36.9,36.74,36.81,42257.0,36.4005,36.4895,36.3313,36.4005,42257.0
2020-04-28 13:30:00,36.8,36.92,36.71,36.84,58743.0,36.3906,36.5093,36.3016,36.4302,58743.0
2020-04-28 14:00:00,36.84,37.12,36.84,37.04,93977.0,36.4302,36.7071,36.4302,36.628,93977.0
2020-04-28 14:30:00,37.04,37.08,36.86,36.91,64874.0,36.628,36.6675,36.45,36.4994,64874.0
2020-04-28 15:00:00,36.91,37.19,36.9,37.18,88175.0,36.4994,36.7763,36.4895,36.7664,88175.0
2020-04-28 15:30:00,37.18,37.2,37.03,37.13,279923.0,36.7664,36.7862,36.6181,36.717,279923.0
2020-04-29 09:30:00,38.0,38.04,37.32,37.55,87136.0,37.5773,37.6168,36.9048,37.1323,87136.0
2020-04-29 10:00:00,37.55,37.84,37.49,37.8,136168.0,37.1323,37.4191,37.073,37.3795,136168.0
2020-04-29 10:30:00,37.81,38.15,37.79,37.95,68852.0,37.3894,37.7256,37.3696,37.5278,68852.0
2020-04-29 11:00:00,37.96,38.01,37.81,37.94,62072.0,37.5377,37.5872,37.3894,37.5179,62072.0
2020-04-29 11:30:00,37.93,37.93,37.64,37.73,84604.0,37.5081,37.5081,37.2213,37.3103,84604.0
2020-04-29 12:00:00,37.74,37.89,37.54,37.55,101917.0,37.3202,37.4685,37.1224,37.1323,101917.0
2020-04-29 12:30:00,37.55,37.65,37.29,37.3,57303.0,37.1323,37.2312,36.8752,36.8851,57303.0
2020-04-29 13:00:00,37.29,37.4,37.21,37.3,101773.0,36.8752,36.984,36.7961,36.8851,101773.0
2020-04-29 13:30:00,37.31,37.32,36.9,37.02,74978.0,36.895,36.9048,36.4895,36.6082,74978.0
2020-04-29 14:00:00,37.03,37.06,36.77,36.96,62255.0,36.6181,36.6477,36.361,36.5489,62255.0
2020-04-29 14:30:00,36.97,36.99,36.78,36.88,97383.0,36.5587,36.5785,36.3709,36.4697,97383.0
2020-04-29 15:00:00,36.88,37.0,36.79,36.85,166165.0,36.4697,36.5884,36.3807,36.4401,166165.0
2020-04-29 15:30:00,36.85,36.85,36.44,36.52,293205.0,36.4401,36.4401,36.0346,36.1137,293205.0
2020-04-30 09:30:00,36.11,36.22,35.6,36.1,81681.0,35.7083,35.8171,35.204,35.6984,81681.0
2020-04-30 10:00:00,36.1,36.42,35.96,36.41,62116.0,35.6984,36.0149,35.56,36.005,62116.0
2020-04-30 10:30:00,36.43,36.51,36.24,36.37,52671.0,36.0247,36.1039,35.8369,35.9654,52671.0
2020-04-30 11:00:00,36.37,36.45,36.22,36.23,71636.0,35.9654,36.0445,35.8171,35.827,71636.0
2020-04-30 11:30:00,36.23,36.45,36.12,36.14,51866.0,35.827,36.0445,35.7182,35.738,51866.0
2020-04-30 12:00:00,36.12,36.16,35.98,36.06,46455.0,35.7182,35.7578,35.5798,35.6589,46455.0
2020-04-30 12:30:00,36.05,36.29,35.91,36.27,51006.0,35.649,35.8863,35.5105,35.8665,51006.0
2020-04-30 13:00:00,36.25,36.33,36.13,36.15,30597.0,35.8467,35.9259,35.7281,35.7479,30597.0
2020-04-30 13:30:00,36.16,36.16,35.9,35.96,37145.0,35.7578,35.7578,35.5006,35.56,37145.0
2020-04-30 14:00:00,35.93,36.1,35.88,36.08,49514.0,35.5303,35.6984,35.4809,35.6786,49514.0
2020-04-30 14:30:00,36.08,36.14,35.91,36.0,53274.0,35.6786,35.738,35.5105,35.5995,53274.0
2020-04-30 15:00:00,36.0,36.2,35.98,36.19,66252.0,35.5995,35.7973,35.5798,35.7874,66252.0
2020-04-30 15:30:00,36.19,36.53,36.04,36.38,389026.0,35.7874,36.1236,35.6391,35.9753,389026.0
2020-05-01 09:30:00,35.73,36.07,34.95,35.09,54150.0,35.3325,35.6688,34.5612,34.6997,54150.0
2020-05-01 10:00:00,35.2,35.33,34.96,35.15,39968.0,34.8084,34.937,34.5711,34.759,39968.0
2020-05-01 10:30:00,35.21,35.4,35.16,35.3,31867.0,34.8183,35.0062,34.7689,34.9073,31867.0
2020-05-01 11:00:00,35.29,35.29,35.02,35.05,29286.0,34.8974,34.8974,34.6304,34.6601,29286.0
2020-05-01 11:30:00,35.03,35.09,34.54,34.7,45150.0,34.6403,34.6997,34.1558,34.314,45150.0
2020-05-01 12:00:00,34.69,34.92,34.58,34.71,35109.0,34.3041,34.5315,34.1953,34.3239,35109.0
2020-05-01 12:30:00,34.71,34.78,34.61,34.77,35783.0,34.3239,34.3931,34.225,34.3832,35783.0
2020-05-01 13:00:00,34.79,34.89,34.7,34.85,40534.0,34.403,34.5019,34.314,34.4623,40534.0
2020-05-01 13:30:00,34.84,34.87,34.57,34.6,36106.0,34.4524,34.4821,34.1854,34.2151,36106.0
2020-05-01 14:00:00,34.58,34.79,34.57,34.79,30859.0,34.1953,34.403,34.1854,34.403,30859.0
2020-05-01 14:30:00,34.77,34.92,34.72,34.75,106780.0,34.3832,34.5315,34.3338,34.3634,106780.0
2020-05-01 15:00:00,34.73,34.87,34.7,34.82,48604.0,34.3437,34.4821,34.314,34.4327,48604.0
2020-05-01 15:30:00,34.82,34.98,34.72,34.95,133508.0,34.4327,34.5909,34.3338,34.5612,133508.0
2020-05-04 09:30:00,34.5,34.69,33.85,34.03,58864.0,34.1162,34.3041,33.4734,33.6514,58864.0
2020-05-04 10:00:00,34.07,34.45,34.02,34.32,46307.0,33.691,34.0668,33.6416,33.9382,46307.0
2020-05-04 10:30:00,34.24,34.39,34.13,34.2,33998.0,33.8591,34.0074,33.7503,33.8196,33998.0
2020-05-04 11:00:00,34.22,34.24,34.04,34.11,37742.0,33.8393,33.8591,33.6613,33.7306,37742.0
2020-05-04 11:30:00,34.14,34.19,34.02,34.08,18674.0,33.7602,33.8097,33.6416,33.7009,18674.0
2020-05-04 12:00:00,34.11,34.26,34.06,34.26,24835.0,33.7306,33.8789,33.6811,33.8789,24835.0
2020-05-04 12:30:00,34.27,34.29,34.11,34.14,25857.0,33.8888,33.9086,33.7306,33.7602,25857.0
2020-05-04 13:00:00,34.15,34.19,34.03,34.13,21453.0,33.7701,33.8097,33.6514,33.7503,21453.0
2020-05-04 13:30:00,34.13,34.21,34.09,34.17,27757.0,33.7503,33.8294,33.7108,33.7899,27757.0
2020-05-04 14:00:00,34.18,34.25,34.14,34.21,38602.0,33.7998,33.869,33.7602,33.8294,38602.0
2020-05-04 14:30:00,34.21,34.37,34.21,34.36,31683.0,33.8294,33.9877,33.8294,33.9778,31683.0
2020-05-04 15:00:00,34.35,34.51,34.33,34.48,49223.0,33.9679,34.1261,33.9481,34.0964,49223.0
2020-05-04 15:30:00,34.49,34.75,34.48,34.72,140974.0,34.1063,34.3634,34.0964,34.3338,140974.0
2020-05-05 09:30:00,35.23,35.65,35.0,35.65,25287.0,34.8381,35.2534,34.6107,35.2534,25287.0
2020-05-05 10:00:00,35.73,35.78,35.13,35.15,46751.0,35.3325,35.382,34.7392,34.759,46751.0
2020-05-05 10:30:00,35.15,35.27,34.95,35.05,51289.0,34.759,34.8777,34.5612,34.6601,51289.0
2020-05-05 11:00:00,35.06,35.32,35.06,35.26,52948.0,34.67,34.9271,34.67,34.8678,52948.0
2020-05-05 11:30:00,35.23,35.51,35.23,35.32,33600.0,34.8381,35.115,34.8381,34.9271,33600.0
2020-05-05 12:00:00,35.32,35.39,35.23,35.33,42251.0,34.9271,34.9963,34.8381,34.937,42251.0
2020-05-05 12:30:00,35.33,35.35,35.11,35.13,24737.0,34.937,34.9568,34.7194,34.7392,24737.0
2020-05-05 13:00:00,35.13,35.19,34.9,35.0,27067.0,34.7392,34.7985,34.5118,34.6107,27067.0
2020-05-05 13:30:00,35.0,35.03,34.92,34.95,28988.0,34.6107,34.6403,34.5315,34.5612,28988.0
2020-05-05 14:00:00,34.95,35.2,34.94,35.09,20906.0,34.5612,34.8084,34.5513,34.6997,20906.0
2020-05-05 14:30:00,35.08,35.3,35.01,35.3,40879.0,34.6898,34.9073,34.6205,34.9073,40879.0
2020-05-05 15:00:00,35.3,35.49,35.11,35.13,125631.0,34.9073,35.0952,34.7194,34.7392,125631.0
2020-05-05 15:30:00,35.14,35.15,34.93,34.99,229146.0,34.7491,34.759,34.5414,34.6008,229146.0
2020-05-06 09:30:00,35.08,35.36,34.61,34.68,29154.0,34.6898,34.9666,34.225,34.2942,29154.0
2020-05-06 10:00:00,34.66,34.67,34.35,34.43,37617.0,34.2744,34.2843,33.9679,34.047,37617.0
2020-05-06 10:30:00,34.46,34.65,34.36,34.48,45124.0,34.0767,34.2645,33.9778,34.0964,45124.0
2020-05-06 11:00:00,34.48,34.5,34.0,34.12,62308.0,34.0964,34.1162,33.6218,33.7404,62308.0
2020-05-06 11:30:00,34.11,34.34,34.09,34.14,34816.0,33.7306,33.958,33.7108,33.7602,34816.0
2020-05-06 12:00:00,34.16,34.27,34.06,34.16,45886.0,33.78,33.8888,33.6811,33.78,45886.0
2020-05-06 12:30:00,34.16,34.4,34.16,34.28,39474.0,33.78,34.0173,33.78,33.8987,39474.0
2020-05-06 13:00:00,34.3,34.32,34.02,34.15,33735.0,33.9184,33.9382,33.6416,33.7701,33735.0
2020-05-06 13:30:00,34.16,34.4,34.15,34.35,32225.0,33.78,34.0173,33.7701,33.9679,32225.0
2020-05-06 14:00:00,34.32,34.34,34.18,34.29,38139.0,33.9382,33.958,33.7998,33.9086,38139.0
2020-05-06 14:30:00,34.27,34.42,34.23,34.37,29316.0,33.8888,34.0371,33.8492,33.9877,29316.0
2020-05-06 15:00:00,34.38,34.38,34.12,34.14,68903.0,33.9976,33.9976,33.7404,33.7602,68903.0
2020-05-06 15:30:00,34.12,34.12,33.87,33.97,180501.0,33.7404,33.7404,33.4932,33.5921,180501.0
2020-05-07 09:30:00,34.57,35.78,33.32,33.59,188774.0,34.1854,35.382,32.9493,33.2163,188774.0
2020-05-07 10:00:00,33.59,33.99,33.46,33.93,183046.0,33.2163,33.6119,33.0878,33.5526,183046.0
2020-05-07 10:30:00,33.91,34.11,33.81,33.82,69250.0,33.5328,33.7306,33.4339,33.4438,69250.0
2020-05-07 11:00:00,33.82,34.0,33.77,33.82,95897.0,33.4438,33.6218,33.3943,33.4438,95897.0
2020-05-07 11:30:00,33.82,33.9,33.5,33.68,72348.0,33.4438,33.5229,33.1273,33.3053,72348.0
2020-05-07 12:00:00,33.7,33.86,33.49,33.54,83675.0,33.3251,33.4833,33.1175,33.1669,83675.0
2020-05-07 12:30:00,33.52,33.58,33.28,33.38,75545.0,33.1471,33.2065,32.9098,33.0087,75545.0
2020-05-07 13:00:00,33.35,33.54,33.34,33.51,83826.0,32.979,33.1669,32.9691,33.1372,83826.0
2020-05-07 13:30:00,33.51,33.59,33.45,33.51,99929.0,33.1372,33.2163,33.0779,33.1372,99929.0
2020-05-07 14:00:00,33.5,33.52,33.3,33.37,74121.0,33.1273,33.1471,32.9296,32.9988,74121.0
2020-05-07 14:30:00,33.37,33.45,33.25,33.45,89595.0,32.9988,33.0779,32.8801,33.0779,89595.0
2020-05-07 15:00:00,33.44,33.44,33.3,33.41,114974.0,33.068,33.068,32.9296,33.0383,114974.0
2020-05-07 15:30:00,33.4,33.4,33.02,33.25,275445.0,33.0285,33.0285,32.6527,32.8801,275445.0
2020-05-08 09:30:00,33.66,34.43,33.63,34.43,47551.0,33.2856,34.047,33.2559,34.047,47551.0
2020-05-08 10:00:00,34.48,34.49,34.26,34.29,97253.0,34.0964,34.1063,33.8789,33.9086,97253.0
2020-05-08 10:30:00,34.29,34.47,33.99,34.1,66797.0,33.9086,34.0866,33.6119,33.7207,66797.0
2020-05-08 11:00:00,34.08,34.35,34.0,34.34,84238.0,33.7009,33.9679,33.6218,33.958,84238.0
2020-05-08 11:30:00,34.34,34.35,34.01,34.19,46400.0,33.958,33.9679,33.6317,33.8097,46400.0
2020-05-08 12:00:00,34.2,34.2,34.01,34.06,43174.0,33.8196,33.8196,33.6317,33.6811,43174.0
2020-05-08 12:30:00,34.07,34.25,34.07,34.2,30429.0,33.691,33.869,33.691,33.8196,30429.0
2020-05-08 13:00:00,34.2,34.22,34.09,34.2,29158.0,33.8196,33.8393,33.7108,33.8196,29158.0
2020-05-08 13:30:00,34.2,34.22,34.05,34.21,35730.0,33.8196,33.8393,33.6712,33.8294,35730.0
2020-05-08 14:00:00,34.21,34.32,34.17,34.27,32393.0,33.8294,33.9382,33.7899,33.8888,32393.0
2020-05-08 14:30:00,34.28,34.3,34.11,34.13,56017.0,33.8987,33.9184,33.7306,33.7503,56017.0
2020-05-08 15:00:00,34.14,34.3,34.11,34.28,83519.0,33.7602,33.9184,33.7306,33.8987,83519.0
2020-05-08 15:30:00,34.27,34.5,34.25,34.36,262943.0,33.8888,34.1162,33.869,33.9778,262943.0
2020-05-11 09:30:00,33.99,34.13,33.48,33.48,64072.0,33.6119,33.7503,33.1076,33.1076,64072.0
2020-05-11 10:00:00,33.48,33.52,33.27,33.27,102392.0,33.1076,33.1471,32.8999,32.8999,102392.0
2020-05-11 10:30:00,33.26,33.38,33.02,33.04,45151.0,32.89,33.0087,32.6527,32.6725,45151.0
2020-05-11 11:00:00,33.01,33.26,33.01,33.22,45516.0,32.6428,32.89,32.6428,32.8505,45516.0
2020-05-11 11:30:00,33.24,33.38,33.17,33.27,38313.0,32.8702,33.0087,32.801,32.8999,38313.0
2020-05-11 12:00:00,33.27,33.33,33.24,33.29,55002.0,32.8999,32.9592,32.8702,32.9197,55002.0
2020-05-11 12:30:00,33.29,33.34,33.21,33.33,58459.0,32.9197,32.9691,32.8406,32.9592,58459.0
2020-05-11 13:00:00,33.3,33.52,33.27,33.47,61779.0,32.9296,33.1471,32.8999,33.0977,61779.0
2020-05-11 13:30:00,33.49,33.59,33.38,33.38,96310.0,33.1175,33.2163,33.0087,33.0087,96310.0
2020-05-11 14:00:00,33.38,33.47,33.13,33.14,126368.0,33.0087,33.0977,32.7615,32.7713,126368.0
2020-05-11 14:30:00,33.14,33.33,33.13,33.29,65366.0,32.7713,32.9592,32.7615,32.9197,65366.0
2020-05-11 15:00:00,33.3,33.35,33.15,33.26,111574.0,32.9296,32.979,32.7812,32.89,111574.0
2020-05-11 15:30:00,33.25,33.25,32.96,33.01,204448.0,32.8801,32.8801,32.5933,32.6428,204448.0
2020-05-12 09:30:00,33.09,33.51,32.96,33.16,56410.0,32.7219,33.1372,32.5933,32.7911,56410.0
2020-05-12 10:00:00,33.17,33.3,33.04,33.11,50858.0,32.801,32.9296,32.6725,32.7417,50858.0
2020-05-12 10:30:00,33.09,33.21,33.06,33.1,50113.0,32.7219,32.8406,32.6922,32.7318,50113.0
2020-05-12 11:00:00,33.09,33.11,32.97,33.04,52704.0,32.7219,32.7417,32.6032,32.6725,52704.0
2020-05-12 11:30:00,33.04,33.11,32.87,33.1,39625.0,32.6725,32.7417,32.5043,32.7318,39625.0
2020-05-12 12:00:00,33.09,33.11,32.99,33.04,38301.0,32.7219,32.7417,32.623,32.6725,38301.0
2020-05-12 12:30:00,33.04,33.05,32.92,32.97,44262.0,32.6725,32.6823,32.5538,32.6032,44262.0
2020-05-12 13:00:00,32.96,32.96,32.74,32.75,38349.0,32.5933,32.5933,32.3758,32.3857,38349.0
2020-05-12 13:30:00,32.75,32.82,32.6,32.64,43816.0,32.3857,32.4549,32.2374,32.2769,43816.0
2020-05-12 14:00:00,32.64,32.68,32.44,32.49,37909.0,32.2769,32.3165,32.0791,32.1286,37909.0
2020-05-12 14:30:00,32.49,32.61,32.43,32.52,38296.0,32.1286,32.2472,32.0692,32.1582,38296.0
2020-05-12 15:00:00,32.52,32.58,32.29,32.3,71856.0,32.1582,32.2176,31.9308,31.9407,71856.0
2020-05-12 15:30:00,32.32,32.32,31.83,31.92,325802.0,31.9605,31.9605,31.4759,31.5649,325802.0
2020-05-13 09:30:00,31.56,31.83,31.03,31.1,153409.0,31.2089,31.4759,30.6848,30.754,153409.0
2020-05-13 10:00:00,31.12,31.42,31.11,31.35,198986.0,30.7738,31.0705,30.7639,31.0013,198986.0
2020-05-13 10:30:00,31.35,31.55,30.96,31.0,162471.0,31.0013,31.199,30.6156,30.6552,162471.0
2020-05-13 11:00:00,31.0,31.09,30.76,30.89,90018.0,30.6552,30.7441,30.4178,30.5464,90018.0
2020-05-13 11:30:00,30.91,31.0,30.52,30.6,77251.0,30.5662,30.6552,30.1805,30.2596,77251.0
2020-05-13 12:00:00,30.58,30.61,30.21,30.38,147744.0,30.2398,30.2695,29.8739,30.042,147744.0
2020-05-13 12:30:00,30.37,30.64,30.31,30.41,122595.0,30.0322,30.2992,29.9728,30.0717,122595.0
2020-05-13 13:00:00,30.44,30.52,30.34,30.43,89816.0,30.1014,30.1805,30.0025,30.0915,89816.0
2020-05-13 13:30:00,30.42,30.42,30.05,30.1,109170.0,30.0816,30.0816,29.7157,29.7652,109170.0
2020-05-13 14:00:00,30.09,30.21,29.92,30.12,78354.0,29.7553,29.8739,29.5872,29.7849,78354.0
2020-05-13 14:30:00,30.13,30.18,30.05,30.11,69728.0,29.7948,29.8443,29.7157,29.7751,69728.0
2020-05-13 15:00:00,30.12,30.31,30.12,30.19,101808.0,29.7849,29.9728,29.7849,29.8542,101808.0
2020-05-13 15:30:00,30.2,30.39,30.16,30.33,276222.0,29.8641,30.0519,29.8245,29.9926,276222.0
2020-05-14 09:30:00,29.7,29.7,28.77,28.79,115370.0,29.3696,29.3696,28.45,28.4697,115370.0
2020-05-14 10:00:00,28.81,29.26,28.7,29.15,65799.0,28.4895,28.9345,28.3807,28.8257,65799.0
2020-05-14 10:30:00,29.15,30.19,29.15,30.15,120980.0,28.8257,29.8542,28.8257,29.8146,120980.0
2020-05-14 11:00:00,30.15,30.59,30.11,30.24,159052.0,29.8146,30.2497,29.7751,29.9036,159052.0
2020-05-14 11:30:00,30.28,30.37,29.82,30.1,56251.0,29.9432,30.0322,29.4883,29.7652,56251.0
2020-05-14 12:00:00,30.09,30.31,30.04,30.24,57797.0,29.7553,29.9728,29.7058,29.9036,57797.0
2020-05-14 12:30:00,30.25,30.55,30.2,30.52,44641.0,29.9135,30.2102,29.8641,30.1805,44641.0
2020-05-14 13:00:00,30.54,30.75,30.37,30.75,47223.0,30.2003,30.4079,30.0322,30.4079,47223.0
2020-05-14 13:30:00,30.75,30.79,30.54,30.54,73332.0,30.4079,30.4475,30.2003,30.2003,73332.0
2020-05-14 14:00:00,30.54,30.7,30.46,30.61,39084.0,30.2003,30.3585,30.1212,30.2695,39084.0
2020-05-14 14:30:00,30.62,30.63,30.44,30.52,44424.0,30.2794,30.2893,30.1014,30.1805,44424.0
2020-05-14 15:00:00,30.51,30.78,30.51,30.74,58775.0,30.1706,30.4376,30.1706,30.398,58775.0
2020-05-14 15:30:00,30.76,30.96,30.63,30.92,220221.0,30.4178,30.6156,30.2893,30.576,220221.0
2020-05-15 09:30:00,30.57,30.72,30.34,30.49,105059.0,30.2299,30.3783,30.0025,30.1508,105059.0
2020-05-15 10:00:00,30.46,30.69,30.32,30.66,64667.0,30.1212,30.3486,29.9827,30.3189,64667.0
2020-05-15 10:30:00,30.65,30.86,30.61,30.77,69008.0,30.309,30.5167,30.2695,30.4277,69008.0
2020-05-15 11:00:00,30.76,30.95,30.61,30.87,44702.0,30.4178,30.6057,30.2695,30.5266,44702.0
2020-05-15 11:30:00,30.81,30.98,30.76,30.91,64452.0,30.4673,30.6354,30.4178,30.5662,64452.0
2020-05-15 12:00:00,30.9,31.22,30.87,31.13,87083.0,30.5563,30.8727,30.5266,30.7837,87083.0
2020-05-15 12:30:00,31.13,31.23,31.09,31.18,31755.0,30.7837,30.8826,30.7441,30.8331,31755.0
2020-05-15 13:00:00,31.21,31.31,31.18,31.25,24926.0,30.8628,30.9617,30.8331,30.9024,24926.0
2020-05-15 13:30:00,31.23,31.43,31.22,31.39,32509.0,30.8826,31.0804,30.8727,31.0408,32509.0
2020-05-15 14:00:00,31.37,31.56,31.37,31.54,38059.0,31.021,31.2089,31.021,31.1891,38059.0
2020-05-15 14:30:00,31.54,31.55,31.37,31.37,49723.0,31.1891,31.199,31.021,31.021,49723.0
2020-05-15 15:00:00,31.37,31.45,31.19,31.25,55409.0,31.021,31.1001,30.843,30.9024,55409.0
2020-05-15 15:30:00,31.25,31.4,31.16,31.35,120427.0,30.9024,31.0507,30.8134,31.0013,120427.0
2020-05-18 09:30:00,32.74,33.24,32.41,33.05,113243.0,32.3758,32.8702,32.0495,32.6823,113243.0
2020-05-18 10:00:00,33.04,33.19,32.95,33.13,117578.0,32.6725,32.8208,32.5835,32.7615,117578.0
2020-05-18 10:30:00,33.13,33.33,33.11,33.19,53852.0,32.7615,32.9592,32.7417,32.8208,53852.0
2020-05-18 11:00:00,33.17,33.66,33.14,33.65,59291.0,32.801,33.2856,32.7713,33.2757,59291.0
2020-05-18 11:30:00,33.65,33.67,33.34,33.38,44091.0,33.2757,33.2954,32.9691,33.0087,44091.0
2020-05-18 12:00:00,33.36,33.48,33.18,33.24,59167.0,32.9889,33.1076,32.8109,32.8702,59167.0
2020-05-18 12:30:00,33.24,33.29,33.19,33.26,28348.0,32.8702,32.9197,32.8208,32.89,28348.0
2020-05-18 13:00:00,33.25,33.33,33.21,33.31,33810.0,32.8801,32.9592,32.8406,32.9395,33810.0
2020-05-18 13:30:00,33.3,33.3,33.21,33.25,31481.0,32.9296,32.9296,32.8406,32.8801,31481.0
2020-05-18 14:00:00,33.25,33.28,33.07,33.23,41690.0,32.8801,32.9098,32.7021,32.8603,41690.0
2020-05-18 14:30:00,33.22,33.38,33.22,33.34,58965.0,32.8505,33.0087,32.8505,32.9691,58965.0
2020-05-18 15:00:00,33.33,33.49,33.32,33.47,68520.0,32.9592,33.1175,32.9493,33.0977,68520.0
2020-05-18 15:30:00,33.47,33.53,33.38,33.4,222683.0,33.0977,33.157,33.0087,33.0285,222683.0
2020-05-19 09:30:00,33.17,33.47,32.63,32.93,80807.0,32.801,33.0977,32.267,32.5637,80807.0
2020-05-19 10:00:00,32.91,33.29,32.86,33.11,39698.0,32.5439,32.9197,32.4945,32.7417,39698.0
2020-05-19 10:30:00,33.13,33.18,32.86,33.14,52548.0,32.7615,32.8109,32.4945,32.7713,52548.0
2020-05-19 11:00:00,33.14,33.42,33.13,33.4,40802.0,32.7713,33.0482,32.7615,33.0285,40802.0
2020-05-19 11:30:00,33.39,33.58,33.39,33.46,66090.0,33.0186,33.2065,33.0186,33.0878,66090.0
2020-05-19 12:00:00,33.45,33.59,33.41,33.5,38946.0,33.0779,33.2163,33.0383,33.1273,38946.0
2020-05-19 12:30:00,33.5,33.6,33.45,33.55,28880.0,33.1273,33.2262,33.0779,33.1768,28880.0
2020-05-19 13:00:00,33.55,33.65,33.53,33.58,30084.0,33.1768,33.2757,33.157,33.2065,30084.0
2020-05-19 13:30:00,33.56,33.75,33.52,33.65,40254.0,33.1867,33.3746,33.1471,33.2757,40254.0
2020-05-19 14:00:00,33.64,33.81,33.53,33.76,60205.0,33.2658,33.4339,33.157,33.3844,60205.0
2020-05-19 14:30:00,33.75,33.77,33.41,33.46,66252.0,33.3746,33.3943,33.0383,33.0878,66252.0
2020-05-19 15:00:00,33.46,33.67,33.43,33.48,74211.0,33.0878,33.2954,33.0581,33.1076,74211.0
2020-05-19 15:30:00,33.47,33.49,32.98,33.0,216262.0,33.0977,33.1175,32.6131,32.6329,216262.0
2020-05-20 09:30:00,33.62,33.77,33.3,33.54,71412.0,33.246,33.3943,32.9296,33.1669,71412.0
2020-05-20 10:00:00,33.55,33.79,33.52,33.71,85501.0,33.1768,33.4141,33.1471,33.335,85501.0
2020-05-20 10:30:00,33.71,33.88,33.66,33.77,55581.0,33.335,33.5031,33.2856,33.3943,55581.0
2020-05-20 11:00:00,33.76,33.88,33.68,33.81,40518.0,33.3844,33.5031,33.3053,33.4339,40518.0
2020-05-20 11:30:00,33.8,33.93,33.75,33.86,41518.0,33.424,33.5526,33.3746,33.4833,41518.0
2020-05-20 12:00:00,33.87,33.97,33.8,33.93,95780.0,33.4932,33.5921,33.424,33.5526,95780.0
2020-05-20 12:30:00,33.89,33.93,33.85,33.91,17609.0,33.513,33.5526,33.4734,33.5328,17609.0
2020-05-20 13:00:00,33.93,33.93,33.77,33.82,28050.0,33.5526,33.5526,33.3943,33.4438,28050.0
2020-05-20 13:30:00,33.83,33.9,33.78,33.83,56469.0,33.4537,33.5229,33.4042,33.4537,56469.0
2020-05-20 14:00:00,33.83,33.84,33.57,33.68,85738.0,33.4537,33.4636,33.1966,33.3053,85738.0
2020-05-20 14:30:00,33.66,33.8,33.64,33.68,64167.0,33.2856,33.424,33.2658,33.3053,64167.0
2020-05-20 15:00:00,33.67,33.71,33.43,33.61,61280.0,33.2954,33.335,33.0581,33.2361,61280.0
2020-05-20 15:30:00,33.6,33.63,33.46,33.54,184346.0,33.2262,33.2559,33.0878,33.1669,184346.0
2020-05-21 09:30:00,33.5,33.92,33.32,33.92,48023.0,33.1273,33.5427,32.9493,33.5427,48023.0
2020-05-21 10:00:00,33.93,33.94,33.68,33.71,43894.0,33.5526,33.5624,33.3053,33.335,43894.0
2020-05-21 10:30:00,33.72,33.76,33.6,33.7,33634.0,33.3449,33.3844,33.2262,33.3251,33634.0
2020-05-21 11:00:00,33.69,33.7,33.43,33.43,52243.0,33.3152,33.3251,33.0581,33.0581,52243.0
2020-05-21 11:30:00,33.44,33.73,33.42,33.69,47521.0,33.068,33.3548,33.0482,33.3152,47521.0
2020-05-21 12:00:00,33.69,34.0,33.68,33.97,56199.0,33.3152,33.6218,33.3053,33.5921,56199.0
2020-05-21 12:30:00,33.96,34.02,33.86,33.91,40723.0,33.5822,33.6416,33.4833,33.5328,40723.0
2020-05-21 13:00:00,33.92,34.06,33.89,34.0,45102.0,33.5427,33.6811,33.513,33.6218,45102.0
2020-05-21 13:30:00,34.01,34.03,33.96,34.0,63648.0,33.6317,33.6514,33.5822,33.6218,63648.0
2020-05-21 14:00:00,33.98,34.03,33.97,34.0,110784.0,33.602,33.6514,33.5921,33.6218,110784.0
2020-05-21 14:30:00,34.0,34.06,33.83,33.94,167994.0,33.6218,33.6811,33.4537,33.5624,167994.0
2020-05-21 15:00:00,33.94,34.04,33.93,33.99,117388.0,33.5624,33.6613,33.5526,33.6119,117388.0
2020-05-21 15:30:00,33.98,33.99,33.81,33.88,216558.0,33.602,33.6119,33.4339,33.5031,216558.0
2020-05-22 09:30:00,33.82,34.1,33.82,33.95,39813.0,33.4438,33.7207,33.4438,33.5723,39813.0
2020-05-22 10:00:00,33.95,34.12,33.88,34.09,52411.0,33.5723,33.7404,33.5031,33.7108,52411.0
2020-05-22 10:30:00,34.1,34.13,33.95,33.95,64151.0,33.7207,33.7503,33.5723,33.5723,64151.0
2020-05-22 11:00:00,33.95,34.08,33.94,34.05,42461.0,33.5723,33.7009,33.5624,33.6712,42461.0
2020-05-22 11:30:00,34.06,34.1,34.0,34.01,59059.0,33.6811,33.7207,33.6218,33.6317,59059.0
2020-05-22 12:00:00,34.02,34.07,33.98,34.07,48733.0,33.6416,33.691,33.602,33.691,48733.0
2020-05-22 12:30:00,34.07,34.09,34.01,34.07,27330.0,33.691,33.7108,33.6317,33.691,27330.0
2020-05-22 13:00:00,34.07,34.11,34.02,34.04,74335.0,33.691,33.7306,33.6416,33.6613,74335.0
2020-05-22 13:30:00,34.05,34.19,34.02,34.17,51938.0,33.6712,33.8097,33.6416,33.7899,51938.0
2020-05-22 14:00:00,34.16,34.23,34.15,34.19,19157.0,33.78,33.8492,33.7701,33.8097,19157.0
2020-05-22 14:30:00,34.18,34.2,34.12,34.2,37176.0,33.7998,33.8196,33.7404,33.8196,37176.0
2020-05-22 15:00:00,34.19,34.21,34.02,34.09,79844.0,33.8097,33.8294,33.6416,33.7108,79844.0
2020-05-22 15:30:00,34.1,34.28,34.05,34.26,144221.0,33.7207,33.8987,33.6712,33.8789,144221.0
2020-05-26 09:30:00,35.39,36.06,35.06,36.0,116267.0,34.9963,35.6589,34.67,35.5995,116267.0
2020-05-26 10:00:00,36.02,36.26,35.85,36.21,68376.0,35.6193,35.8566,35.4512,35.8072,68376.0
2020-05-26 10:30:00,36.22,36.46,36.22,36.3,53551.0,35.8171,36.0544,35.8171,35.8962,53551.0
2020-05-26 11:00:00,36.3,36.34,36.07,36.16,56804.0,35.8962,35.9357,35.6688,35.7578,56804.0
2020-05-26 11:30:00,36.13,36.16,35.98,36.08,45320.0,35.7281,35.7578,35.5798,35.6786,45320.0
2020-05-26 12:00:00,36.05,36.17,36.03,36.07,25129.0,35.649,35.7676,35.6292,35.6688,25129.0
2020-05-26 12:30:00,36.08,36.26,36.04,36.23,46989.0,35.6786,35.8566,35.6391,35.827,46989.0
2020-05-26 13:00:00,36.23,36.35,36.15,36.31,37268.0,35.827,35.9456,35.7479,35.9061,37268.0
2020-05-26 13:30:00,36.31,36.42,36.3,36.41,27466.0,35.9061,36.0149,35.8962,36.005,27466.0
2020-05-26 14:00:00,36.41,36.48,36.33,36.42,79120.0,36.005,36.0742,35.9259,36.0149,79120.0
2020-05-26 14:30:00,36.43,36.45,36.35,36.42,42678.0,36.0247,36.0445,35.9456,36.0149,42678.0
2020-05-26 15:00:00,36.41,36.45,36.3,36.35,55154.0,36.005,36.0445,35.8962,35.9456,55154.0
2020-05-26 15:30:00,36.36,36.38,36.14,36.28,165850.0,35.9555,35.9753,35.738,35.8764,165850.0
2020-05-27 09:30:00,37.17,37.69,37.0,37.39,125873.0,36.7565,37.2707,36.5884,36.9741,125873.0
2020-05-27 10:00:00,37.37,37.41,37.15,37.32,114976.0,36.9543,36.9938,36.7367,36.9048,114976.0
2020-05-27 10:30:00,37.34,37.34,36.51,36.66,104434.0,36.9246,36.9246,36.1039,36.2522,104434.0
2020-05-27 11:00:00,36.67,36.85,36.52,36.68,100674.0,36.2621,36.4401,36.1137,36.272,100674.0
2020-05-27 11:30:00,36.68,36.94,36.67,36.9,29540.0,36.272,36.5291,36.2621,36.4895,29540.0
2020-05-27 12:00:00,36.9,36.93,36.79,36.79,32965.0,36.4895,36.5192,36.3807,36.3807,32965.0
2020-05-27 12:30:00,36.75,36.97,36.73,36.9,22181.0,36.3412,36.5587,36.3214,36.4895,22181.0
2020-05-27 13:00:00,36.91,36.96,36.8,36.82,25545.0,36.4994,36.5489,36.3906,36.4104,25545.0
2020-05-27 13:30:00,36.81,36.98,36.77,36.91,39594.0,36.4005,36.5686,36.361,36.4994,39594.0
2020-05-27 14:00:00,36.92,37.02,36.9,36.99,45236.0,36.5093,36.6082,36.4895,36.5785,45236.0
2020-05-27 14:30:00,36.99,36.99,36.74,36.78,57644.0,36.5785,36.5785,36.3313,36.3709,57644.0
2020-05-27 15:00:00,36.76,37.04,36.76,37.01,45634.0,36.3511,36.628,36.3511,36.5983,45634.0
2020-05-27 15:30:00,37.01,37.33,36.97,37.28,272838.0,36.5983,36.9147,36.5587,36.8653,272838.0
2020-05-28 09:30:00,37.95,37.99,36.77,36.97,60572.0,37.5278,37.5674,36.361,36.5587,60572.0
2020-05-28 10:00:00,37.04,37.09,36.83,37.0,43099.0,36.628,36.6774,36.4203,36.5884,43099.0
2020-05-28 10:30:00,37.02,37.33,37.02,37.28,50839.0,36.6082,36.9147,36.6082,36.8653,50839.0
2020-05-28 11:00:00,37.26,37.4,37.22,37.37,39886.0,36.8455,36.984,36.806,36.9543,39886.0
2020-05-28 11:30:00,37.41,37.53,37.32,37.44,46093.0,36.9938,37.1125,36.9048,37.0235,46093.0
2020-05-28 12:00:00,37.44,37.44,37.17,37.25,35748.0,37.0235,37.0235,36.7565,36.8356,35748.0
2020-05-28 12:30:00,37.23,37.26,37.14,37.22,29104.0,36.8158,36.8455,36.7268,36.806,29104.0
2020-05-28 13:00:00,37.22,37.3,37.17,37.28,31189.0,36.806,36.8851,36.7565,36.8653,31189.0
2020-05-28 13:30:00,37.27,37.39,37.19,37.24,30983.0,36.8554,36.9741,36.7763,36.8257,30983.0
2020-05-28 14:00:00,37.25,37.26,37.11,37.14,40014.0,36.8356,36.8455,36.6972,36.7268,40014.0
2020-05-28 14:30:00,37.13,37.23,37.04,37.1,93004.0,36.717,36.8158,36.628,36.6873,93004.0
2020-05-28 15:00:00,37.08,37.2,36.75,36.75,78000.0,36.6675,36.7862,36.3412,36.3412,78000.0
2020-05-28 15:30:00,36.74,36.82,36.54,36.61,251988.0,36.3313,36.4104,36.1335,36.2027,251988.0
2020-05-29 09:30:00,36.2,36.44,35.88,35.96,33438.0,35.7973,36.0346,35.4809,35.56,33438.0
2020-05-29 10:00:00,35.93,36.77,35.91,36.54,94611.0,35.5303,36.361,35.5105,36.1335,94611.0
2020-05-29 10:30:00,36.54,36.6,36.27,36.38,93156.0,36.1335,36.1929,35.8665,35.9753,93156.0
2020-05-29 11:00:00,36.36,36.42,36.23,36.32,32562.0,35.9555,36.0149,35.827,35.916,32562.0
2020-05-29 11:30:00,36.31,36.57,36.3,36.52,34102.0,35.9061,36.1632,35.8962,36.1137,34102.0
2020-05-29 12:00:00,36.52,36.55,36.4,36.5,31832.0,36.1137,36.1434,35.9951,36.094,31832.0
2020-05-29 12:30:00,36.48,36.55,36.36,36.51,50809.0,36.0742,36.1434,35.9555,36.1039,50809.0
2020-05-29 13:00:00,36.49,36.58,36.43,36.55,34580.0,36.0841,36.1731,36.0247,36.1434,34580.0
2020-05-29 13:30:00,36.54,36.57,36.4,36.52,34251.0,36.1335,36.1632,35.9951,36.1137,34251.0
2020-05-29 14:00:00,36.5,36.77,36.47,36.74,43150.0,36.094,36.361,36.0643,36.3313,43150.0
2020-05-29 14:30:00,36.74,36.94,36.43,36.94,49160.0,36.3313,36.5291,36.0247,36.5291,49160.0
2020-05-29 15:00:00,37.03,37.13,36.93,37.06,67164.0,36.6181,36.717,36.5192,36.6477,67164.0
2020-05-29 15:30:00,37.06,37.11,36.85,36.93,226811.0,36.6477,36.6972,36.4401,36.5192,226811.0
2020-06-01 09:30:00,36.98,37.45,36.77,37.43,79300.0,36.5686,37.0334,36.361,37.0136,79300.0
2020-06-01 10:00:00,37.42,37.76,37.36,37.63,75734.0,37.0037,37.34,36.9444,37.2114,75734.0
2020-06-01 10:30:00,37.63,37.8,37.6,37.7,67794.0,37.2114,37.3795,37.1817,37.2806,67794.0
2020-06-01 11:00:00,37.71,37.88,37.54,37.75,61284.0,37.2905,37.4586,37.1224,37.3301,61284.0
2020-06-01 11:30:00,37.75,37.94,37.61,37.91,71842.0,37.3301,37.5179,37.1916,37.4883,71842.0
2020-06-01 12:00:00,37.91,37.99,37.82,37.95,58664.0,37.4883,37.5674,37.3993,37.5278,58664.0
2020-06-01 12:30:00,37.95,38.0,37.86,37.99,80358.0,37.5278,37.5773,37.4388,37.5674,80358.0
2020-06-01 13:00:00,38.0,38.0,37.86,37.92,48638.0,37.5773,37.5773,37.4388,37.4982,48638.0
2020-06-01 13:30:00,37.91,38.12,37.9,38.02,55660.0,37.4883,37.6959,37.4784,37.5971,55660.0
2020-06-01 14:00:00,38.02,38.11,37.97,37.97,72943.0,37.5971,37.6861,37.5476,37.5476,72943.0
2020-06-01 14:30:00,37.95,38.08,37.92,38.04,75359.0,37.5278,37.6564,37.4982,37.6168,75359.0
2020-06-01 15:00:00,38.05,38.1,37.89,37.91,74625.0,37.6267,37.6762,37.4685,37.4883,74625.0
2020-06-01 15:30:00,37.91,38.07,37.69,37.96,522895.0,37.4883,37.6465,37.2707,37.5377,522895.0
2020-06-02 09:30:00,38.36,38.96,38.3,38.88,120094.0,37.9333,38.5266,37.8739,38.4475,120094.0
2020-06-02 10:00:00,38.89,39.4,38.89,39.33,165885.0,38.4574,38.9617,38.4574,38.8925,165885.0
2020-06-02 10:30:00,39.34,39.36,38.98,39.21,79773.0,38.9024,38.9222,38.5464,38.7738,79773.0
2020-06-02 11:00:00,39.22,39.32,39.06,39.26,126547.0,38.7837,38.8826,38.6255,38.8233,126547.0
2020-06-02 11:30:00,39.25,39.38,39.18,39.28,216909.0,38.8134,38.9419,38.7442,38.843,216909.0
2020-06-02 12:00:00,39.28,39.51,39.2,39.51,127157.0,38.843,39.0705,38.7639,39.0705,127157.0
2020-06-02 12:30:00,39.52,39.62,39.45,39.55,73725.0,39.0804,39.1793,39.0112,39.11,73725.0
2020-06-02 13:00:00,39.56,39.61,39.32,39.35,99460.0,39.1199,39.1694,38.8826,38.9123,99460.0
2020-06-02 13:30:00,39.35,39.48,39.14,39.43,228194.0,38.9123,39.0408,38.7046,38.9914,228194.0
2020-06-02 14:00:00,39.42,39.63,39.38,39.41,165411.0,38.9815,39.1891,38.9419,38.9716,165411.0
2020-06-02 14:30:00,39.38,39.62,39.33,39.55,136579.0,38.9419,39.1793,38.8925,39.11,136579.0
2020-06-02 15:00:00,39.54,39.62,39.5,39.55,203093.0,39.1002,39.1793,39.0606,39.11,203093.0
2020-06-02 15:30:00,39.55,39.72,39.47,39.65,393168.0,39.11,39.2781,39.0309,39.2089,393168.0
2020-06-03 09:30:00,40.0,40.69,39.92,40.18,186153.0,39.555,40.2374,39.4759,39.733,186153.0
2020-06-03 10:00:00,40.2,40.84,40.07,40.79,142630.0,39.7528,40.3857,39.6243,40.3362,142630.0
2020-06-03 10:30:00,40.75,40.75,40.37,40.39,152015.0,40.2967,40.2967,39.9209,39.9407,152015.0
2020-06-03 11:00:00,40.37,40.43,40.22,40.22,102783.0,39.9209,39.9803,39.7726,39.7726,102783.0
2020-06-03 11:30:00,40.27,40.4,40.06,40.11,63475.0,39.822,39.9506,39.6144,39.6638,63475.0
2020-06-03 12:00:00,40.11,40.31,40.03,40.31,65035.0,39.6638,39.8616,39.5847,39.8616,65035.0
2020-06-03 12:30:00,40.32,40.32,40.08,40.16,65572.0,39.8715,39.8715,39.6341,39.7133,65572.0
2020-06-03 13:00:00,40.15,40.3,40.15,40.25,52458.0,39.7034,39.8517,39.7034,39.8023,52458.0
2020-06-03 13:30:00,40.24,40.35,40.23,40.33,91294.0,39.7924,39.9011,39.7825,39.8814,91294.0
2020-06-03 14:00:00,40.33,40.75,40.33,40.68,36907.0,39.8814,40.2967,39.8814,40.2275,36907.0
2020-06-03 14:30:00,40.68,40.7,40.5,40.5,73990.0,40.2275,40.2472,40.0495,40.0495,73990.0
2020-06-03 15:00:00,40.47,40.54,40.35,40.46,92815.0,40.0198,40.089,39.9011,40.0099,92815.0
2020-06-03 15:30:00,40.46,40.57,40.34,40.39,286815.0,40.0099,40.1187,39.8913,39.9407,286815.0
2020-06-04 09:30:00,40.09,40.19,39.74,40.14,58300.0,39.644,39.7429,39.2979,39.6935,58300.0
2020-06-04 10:00:00,40.15,40.45,40.15,40.4,50069.0,39.7034,40.0,39.7034,39.9506,50069.0
2020-06-04 10:30:00,40.41,40.58,40.38,40.54,48921.0,39.9605,40.1286,39.9308,40.089,48921.0
2020-06-04 11:00:00,40.55,40.55,40.16,40.31,41902.0,40.0989,40.0989,39.7133,39.8616,41902.0
2020-06-04 11:30:00,40.31,40.48,40.24,40.41,42526.0,39.8616,40.0297,39.7924,39.9605,42526.0
2020-06-04 12:00:00,40.38,40.5,40.32,40.32,30423.0,39.9308,40.0495,39.8715,39.8715,30423.0
2020-06-04 12:30:00,40.29,40.34,40.15,40.34,35255.0,39.8418,39.8913,39.7034,39.8913,35255.0
2020-06-04 13:00:00,40.35,40.52,40.3,40.5,25198.0,39.9011,40.0692,39.8517,40.0495,25198.0
2020-06-04 13:30:00,40.5,40.73,40.5,40.71,22959.0,40.0495,40.2769,40.0495,40.2571,22959.0
2020-06-04 14:00:00,40.71,40.79,40.59,40.68,85840.0,40.2571,40.3362,40.1385,40.2275,85840.0
2020-06-04 14:30:00,40.7,40.71,40.43,40.64,91553.0,40.2472,40.2571,39.9803,40.1879,91553.0
2020-06-04 15:00:00,40.64,40.73,40.5,40.73,55548.0,40.1879,40.2769,40.0495,40.2769,55548.0
2020-06-04 15:30:00,40.73,41.02,40.72,41.02,161308.0,40.2769,40.5637,40.267,40.5637,161308.0
2020-06-05 09:30:00,41.99,42.5,41.99,42.08,135495.0,41.5229,42.0272,41.5229,41.6119,135495.0
2020-06-05 10:00:00,42.07,42.62,42.03,42.36,188987.0,41.602,42.1459,41.5625,41.8888,188987.0
2020-06-05 10:30:00,42.37,42.75,42.33,42.66,86776.0,41.8987,42.2744,41.8591,42.1854,86776.0
2020-06-05 11:00:00,42.66,42.9,42.6,42.88,99992.0,42.1854,42.4228,42.1261,42.403,99992.0
2020-06-05 11:30:00,42.89,42.98,42.75,42.94,48845.0,42.4129,42.5019,42.2744,42.4623,48845.0
2020-06-05 12:00:00,42.95,42.99,42.65,42.65,87383.0,42.4722,42.5118,42.1756,42.1756,87383.0
2020-06-05 12:30:00,42.67,42.68,42.53,42.61,160621.0,42.1953,42.2052,42.0569,42.136,160621.0
2020-06-05 13:00:00,42.61,42.69,42.48,42.58,63876.0,42.136,42.2151,42.0074,42.1063,63876.0
2020-06-05 13:30:00,42.58,42.6,42.37,42.44,48118.0,42.1063,42.1261,41.8987,41.9679,48118.0
2020-06-05 14:00:00,42.43,42.51,42.25,42.32,112097.0,41.958,42.0371,41.78,41.8492,112097.0
2020-06-05 14:30:00,42.33,42.53,42.27,42.4,65282.0,41.8591,42.0569,41.7998,41.9283,65282.0
2020-06-05 15:00:00,42.42,42.43,42.14,42.37,97228.0,41.9481,41.958,41.6712,41.8987,97228.0
2020-06-05 15:30:00,42.37,42.45,42.18,42.4,267089.0,41.8987,41.9778,41.7108,41.9283,267089.0
2020-06-08 09:30:00,42.77,43.3,42.69,43.04,88142.0,42.2942,42.8183,42.2151,42.5612,88142.0
2020-06-08 10:00:00,43.04,43.51,42.97,43.06,95336.0,42.5612,43.026,42.492,42.581,95336.0
2020-06-08 10:30:00,43.09,43.21,42.91,43.17,46281.0,42.6107,42.7293,42.4327,42.6898,46281.0
2020-06-08 11:00:00,43.16,43.23,43.04,43.04,49582.0,42.6799,42.7491,42.5612,42.5612,49582.0
2020-06-08 11:30:00,43.08,43.09,42.92,42.94,30954.0,42.6008,42.6107,42.4426,42.4623,30954.0
2020-06-08 12:00:00,42.94,43.1,42.91,43.1,50946.0,42.4623,42.6205,42.4327,42.6205,50946.0
2020-06-08 12:30:00,43.11,43.28,43.05,43.05,52934.0,42.6304,42.7985,42.5711,42.5711,52934.0
2020-06-08 13:00:00,43.04,43.46,43.04,43.41,31909.0,42.5612,42.9765,42.5612,42.9271,31909.0
2020-06-08 13:30:00,43.42,43.44,43.11,43.12,64865.0,42.937,42.9568,42.6304,42.6403,64865.0
2020-06-08 14:00:00,43.12,43.24,43.06,43.24,65220.0,42.6403,42.759,42.581,42.759,65220.0
2020-06-08 14:30:00,43.24,43.36,43.14,43.34,64520.0,42.759,42.8777,42.6601,42.8579,64520.0
2020-06-08 15:00:00,43.33,43.37,43.27,43.3,54551.0,42.848,42.8875,42.7887,42.8183,54551.0
2020-06-08 15:30:00,43.3,43.42,43.2,43.31,221913.0,42.8183,42.937,42.7194,42.8282,221913.0
2020-06-09 09:30:00,42.4,42.45,41.79,41.8,41625.0,41.9283,41.9778,41.3251,41.335,41625.0
2020-06-09 10:00:00,41.75,42.09,41.56,41.96,33353.0,41.2856,41.6218,41.0977,41.4932,33353.0
2020-06-09 10:30:00,41.96,42.3,41.72,42.06,62137.0,41.4932,41.8294,41.2559,41.5921,62137.0
2020-06-09 11:00:00,42.02,42.1,41.97,42.04,29485.0,41.5526,41.6317,41.5031,41.5723,29485.0
2020-06-09 11:30:00,42.01,42.2,41.95,42.17,52159.0,41.5427,41.7306,41.4833,41.7009,52159.0
2020-06-09 12:00:00,42.18,42.23,41.92,41.97,29747.0,41.7108,41.7602,41.4537,41.5031,29747.0
2020-06-09 12:30:00,41.99,42.01,41.84,41.93,33035.0,41.5229,41.5427,41.3746,41.4636,33035.0
2020-06-09 13:00:00,41.94,41.99,41.84,41.95,31099.0,41.4735,41.5229,41.3746,41.4833,31099.0
2020-06-09 13:30:00,41.93,41.94,41.76,41.77,38056.0,41.4636,41.4735,41.2955,41.3053,38056.0
2020-06-09 14:00:00,41.77,41.84,41.48,41.48,73044.0,41.3053,41.3746,41.0186,41.0186,73044.0
2020-06-09 14:30:00,41.47,41.74,41.47,41.59,48251.0,41.0087,41.2757,41.0087,41.1273,48251.0
2020-06-09 15:00:00,41.6,41.86,41.56,41.83,48925.0,41.1372,41.3943,41.0977,41.3647,48925.0
2020-06-09 15:30:00,41.86,41.87,41.5,41.54,161192.0,41.3943,41.4042,41.0383,41.0779,161192.0
2020-06-10 09:30:00,41.49,41.49,40.76,41.05,63964.0,41.0285,41.0285,40.3066,40.5934,63964.0
2020-06-10 10:00:00,41.03,41.07,40.44,40.75,93900.0,40.5736,40.6131,39.9901,40.2967,93900.0
2020-06-10 10:30:00,40.69,40.76,40.25,40.39,63322.0,40.2374,40.3066,39.8023,39.9407,63322.0
2020-06-10 11:00:00,40.39,40.44,40.12,40.25,130446.0,39.9407,39.9901,39.6737,39.8023,130446.0
2020-06-10 11:30:00,40.24,40.37,40.04,40.3,55253.0,39.7924,39.9209,39.5946,39.8517,55253.0
2020-06-10 12:00:00,40.3,40.39,40.06,40.07,58585.0,39.8517,39.9407,39.6144,39.6243,58585.0
2020-06-10 12:30:00,40.07,40.12,39.94,40.04,48514.0,39.6243,39.6737,39.4957,39.5946,48514.0
2020-06-10 13:00:00,40.03,40.16,39.95,39.97,41567.0,39.5847,39.7133,39.5056,39.5254,41567.0
2020-06-10 13:30:00,39.97,40.44,39.97,40.26,78652.0,39.5254,39.9901,39.5254,39.8121,78652.0
2020-06-10 14:00:00,40.24,40.69,40.12,40.56,183568.0,39.7924,40.2374,39.6737,40.1088,183568.0
2020-06-10 14:30:00,40.57,40.57,39.81,39.93,59419.0,40.1187,40.1187,39.3671,39.4858,59419.0
2020-06-10 15:00:00,39.92,40.06,39.76,40.06,88467.0,39.4759,39.6144,39.3177,39.6144,88467.0
2020-06-10 15:30:00,40.05,40.07,39.62,39.67,260793.0,39.6045,39.6243,39.1793,39.2287,260793.0
2020-06-11 09:30:00,38.28,38.61,37.85,38.52,95247.0,37.8542,38.1805,37.429,38.0915,95247.0
2020-06-11 10:00:00,38.51,38.63,38.18,38.18,60110.0,38.0816,38.2003,37.7553,37.7553,60110.0
2020-06-11 10:30:00,38.19,38.35,37.89,37.95,42598.0,37.7652,37.9234,37.4685,37.5278,42598.0
2020-06-11 11:00:00,37.93,37.99,37.72,37.79,47307.0,37.5081,37.5674,37.3004,37.3696,47307.0
2020-06-11 11:30:00,37.79,37.83,37.44,37.52,49484.0,37.3696,37.4092,37.0235,37.1026,49484.0
2020-06-11 12:00:00,37.57,37.59,37.23,37.29,48681.0,37.1521,37.1718,36.8158,36.8752,48681.0
2020-06-11 12:30:00,37.28,37.71,37.25,37.38,81855.0,36.8653,37.2905,36.8356,36.9642,81855.0
2020-06-11 13:00:00,37.41,37.51,37.21,37.21,44904.0,36.9938,37.0927,36.7961,36.7961,44904.0
2020-06-11 13:30:00,37.2,37.44,37.04,37.4,63484.0,36.7862,37.0235,36.628,36.984,63484.0
2020-06-11 14:00:00,37.38,37.39,37.22,37.29,44241.0,36.9642,36.9741,36.806,36.8752,44241.0
2020-06-11 14:30:00,37.3,37.3,36.87,36.92,83632.0,36.8851,36.8851,36.4599,36.5093,83632.0
2020-06-11 15:00:00,36.91,37.08,36.77,36.91,72297.0,36.4994,36.6675,36.361,36.4994,72297.0
2020-06-11 15:30:00,36.91,37.04,36.72,36.79,260898.0,36.4994,36.628,36.3115,36.3807,260898.0
2020-06-12 09:30:00,38.31,38.43,37.59,37.62,101866.0,37.8838,38.0025,37.1718,37.2015,101866.0
2020-06-12 10:00:00,37.62,37.99,37.25,37.36,37198.0,37.2015,37.5674,36.8356,36.9444,37198.0
2020-06-12 10:30:00,37.36,37.4,36.72,36.73,37371.0,36.9444,36.984,36.3115,36.3214,37371.0
2020-06-12 11:00:00,36.77,36.93,36.31,36.65,35884.0,36.361,36.5192,35.9061,36.2423,35884.0
2020-06-12 11:30:00,36.64,37.02,36.54,37.0,28893.0,36.2324,36.6082,36.1335,36.5884,28893.0
2020-06-12 12:00:00,37.02,37.12,36.75,36.85,31787.0,36.6082,36.7071,36.3412,36.4401,31787.0
2020-06-12 12:30:00,36.86,37.01,36.74,36.97,114137.0,36.45,36.5983,36.3313,36.5587,114137.0
2020-06-12 13:00:00,36.99,36.99,36.57,36.6,46389.0,36.5785,36.5785,36.1632,36.1929,46389.0
2020-06-12 13:30:00,36.63,36.64,35.98,36.0,75092.0,36.2225,36.2324,35.5798,35.5995,75092.0
2020-06-12 14:00:00,36.03,36.63,36.03,36.63,48299.0,35.6292,36.2225,35.6292,36.2225,48299.0
2020-06-12 14:30:00,36.62,36.85,36.47,36.63,41537.0,36.2126,36.4401,36.0643,36.2225,41537.0
2020-06-12 15:00:00,36.65,36.83,36.54,36.64,72755.0,36.2423,36.4203,36.1335,36.2324,72755.0
2020-06-12 15:30:00,36.68,37.17,36.6,37.04,179529.0,36.272,36.7565,36.1929,36.628,179529.0
2020-06-15 09:30:00,35.73,36.21,35.36,35.98,65870.0,35.3325,35.8072,34.9666,35.5798,65870.0
2020-06-15 10:00:00,35.97,36.52,35.93,36.45,63725.0,35.5699,36.1137,35.5303,36.0445,63725.0
2020-06-15 10:30:00,36.42,36.95,36.4,36.78,55526.0,36.0149,36.539,35.9951,36.3709,55526.0
2020-06-15 11:00:00,36.77,37.09,36.61,36.7,45235.0,36.361,36.6774,36.2027,36.2917,45235.0
2020-06-15 11:30:00,36.69,36.8,36.49,36.76,52299.0,36.2819,36.3906,36.0841,36.3511,52299.0
2020-06-15 12:00:00,36.74,37.11,36.74,37.06,39639.0,36.3313,36.6972,36.3313,36.6477,39639.0
2020-06-15 12:30:00,37.04,37.32,37.01,37.32,51017.0,36.628,36.9048,36.5983,36.9048,51017.0
2020-06-15 13:00:00,37.32,37.71,37.32,37.56,37844.0,36.9048,37.2905,36.9048,37.1422,37844.0
2020-06-15 13:30:00,37.55,37.56,37.38,37.47,60985.0,37.1323,37.1422,36.9642,37.0532,60985.0
2020-06-15 14:00:00,37.47,38.29,37.47,38.27,72570.0,37.0532,37.8641,37.0532,37.8443,72570.0
2020-06-15 14:30:00,38.3,38.35,38.04,38.14,82488.0,37.8739,37.9234,37.6168,37.7157,82488.0
2020-06-15 15:00:00,38.14,38.32,37.95,37.95,59816.0,37.7157,37.8937,37.5278,37.5278,59816.0
2020-06-15 15:30:00,37.97,38.18,37.66,38.12,305810.0,37.5476,37.7553,37.2411,37.6959,305810.0
2020-06-16 09:30:00,39.96,40.5,39.6,39.89,133862.0,39.5155,40.0495,39.1595,39.4463,133862.0
2020-06-16 10:00:00,39.93,40.34,39.87,40.32,84248.0,39.4858,39.8913,39.4265,39.8715,84248.0
2020-06-16 10:30:00,40.31,40.32,39.03,39.03,109551.0,39.8616,39.8715,38.5958,38.5958,109551.0
2020-06-16 11:00:00,38.98,39.58,38.79,39.44,122213.0,38.5464,39.1397,38.3585,39.0013,122213.0
2020-06-16 11:30:00,39.5,39.53,39.14,39.15,56031.0,39.0606,39.0903,38.7046,38.7145,56031.0
2020-06-16 12:00:00,39.16,39.48,39.04,39.44,39218.0,38.7244,39.0408,38.6057,39.0013,39218.0
2020-06-16 12:30:00,39.44,39.52,39.2,39.33,51827.0,39.0013,39.0804,38.7639,38.8925,51827.0
2020-06-16 13:00:00,39.35,39.44,39.28,39.36,23079.0,38.9123,39.0013,38.843,38.9222,23079.0
2020-06-16 13:30:00,39.3,39.31,39.0,39.02,49984.0,38.8628,38.8727,38.5662,38.5859,49984.0
2020-06-16 14:00:00,39.03,39.36,39.02,39.15,77461.0,38.5958,38.9222,38.5859,38.7145,77461.0
2020-06-16 14:30:00,39.2,39.3,39.0,39.01,71178.0,38.7639,38.8628,38.5662,38.576,71178.0
2020-06-16 15:00:00,39.02,39.02,38.62,38.81,84031.0,38.5859,38.5859,38.1904,38.3783,84031.0
2020-06-16 15:30:00,38.79,38.97,38.5,38.81,190159.0,38.3585,38.5365,38.0717,38.3783,190159.0
2020-06-17 09:30:00,39.07,39.48,38.88,39.25,130154.0,38.6354,39.0408,38.4475,38.8134,130154.0
2020-06-17 10:00:00,39.23,39.49,39.03,39.07,159612.0,38.7936,39.0507,38.5958,38.6354,159612.0
2020-06-17 10:30:00,39.11,39.54,39.09,39.43,82170.0,38.6749,39.1002,38.6552,38.9914,82170.0
2020-06-17 11:00:00,39.45,39.48,39.26,39.29,70210.0,39.0112,39.0408,38.8233,38.8529,70210.0
2020-06-17 11:30:00,39.27,39.57,39.23,39.57,79040.0,38.8332,39.1298,38.7936,39.1298,79040.0
2020-06-17 12:00:00,39.57,39.59,39.46,39.5,77080.0,39.1298,39.1496,39.021,39.0606,77080.0
2020-06-17 12:30:00,39.51,39.63,39.44,39.49,65876.0,39.0705,39.1891,39.0013,39.0507,65876.0
2020-06-17 13:00:00,39.49,39.55,39.36,39.49,58338.0,39.0507,39.11,38.9222,39.0507,58338.0
2020-06-17 13:30:00,39.49,39.68,39.49,39.52,63118.0,39.0507,39.2386,39.0507,39.0804,63118.0
2020-06-17 14:00:00,39.52,39.52,39.3,39.32,58491.0,39.0804,39.0804,38.8628,38.8826,58491.0
2020-06-17 14:30:00,39.32,39.48,39.26,39.33,64193.0,38.8826,39.0408,38.8233,38.8925,64193.0
2020-06-17 15:00:00,39.32,39.32,39.02,39.08,84168.0,38.8826,38.8826,38.5859,38.6453,84168.0
2020-06-17 15:30:00,39.07,39.12,38.74,38.92,171017.0,38.6354,38.6848,38.3091,38.487,171017.0
2020-06-18 09:30:00,38.5,38.74,38.3,38.57,35305.0,38.0717,38.3091,37.8739,38.1409,35305.0
2020-06-18 10:00:00,38.61,38.99,38.6,38.92,22085.0,38.1805,38.5563,38.1706,38.487,22085.0
2020-06-18 10:30:00,38.94,38.99,38.56,38.72,30809.0,38.5068,38.5563,38.1311,38.2893,30809.0
2020-06-18 11:00:00,38.75,38.75,38.46,38.56,26319.0,38.3189,38.3189,38.0322,38.1311,26319.0
2020-06-18 11:30:00,38.62,38.69,38.4,38.48,21847.0,38.1904,38.2596,37.9728,38.0519,21847.0
2020-06-18 12:00:00,38.47,38.57,38.39,38.56,48535.0,38.0421,38.1409,37.9629,38.1311,48535.0
2020-06-18 12:30:00,38.54,38.55,38.35,38.38,14045.0,38.1113,38.1212,37.9234,37.9531,14045.0
2020-06-18 13:00:00,38.39,38.53,38.39,38.43,27303.0,37.9629,38.1014,37.9629,38.0025,27303.0
2020-06-18 13:30:00,38.48,38.5,38.41,38.42,22821.0,38.0519,38.0717,37.9827,37.9926,22821.0
2020-06-18 14:00:00,38.42,38.51,38.33,38.49,20130.0,37.9926,38.0816,37.9036,38.0618,20130.0
2020-06-18 14:30:00,38.5,38.55,38.36,38.36,23619.0,38.0717,38.1212,37.9333,37.9333,23619.0
2020-06-18 15:00:00,38.36,38.44,38.29,38.44,30866.0,37.9333,38.0124,37.8641,38.0124,30866.0
2020-06-18 15:30:00,38.44,38.51,38.3,38.36,94996.0,38.0124,38.0816,37.8739,37.9333,94996.0
2020-06-19 09:30:00,39.11,39.28,38.83,39.09,146851.0,38.6749,38.843,38.398,38.6552,146851.0
2020-06-19 10:00:00,39.08,39.22,38.92,38.99,31956.0,38.6453,38.7837,38.487,38.5563,31956.0
2020-06-19 10:30:00,39.0,39.0,38.81,38.89,19589.0,38.5662,38.5662,38.3783,38.4574,19589.0
2020-06-19 11:00:00,38.88,39.05,38.83,38.94,21198.0,38.4475,38.6156,38.398,38.5068,21198.0
2020-06-19 11:30:00,38.92,39.08,38.88,39.07,19991.0,38.487,38.6453,38.4475,38.6354,19991.0
2020-06-19 12:00:00,39.08,39.08,38.45,38.56,29454.0,38.6453,38.6453,38.0223,38.1311,29454.0
2020-06-19 12:30:00,38.56,38.67,38.49,38.66,27545.0,38.1311,38.2398,38.0618,38.2299,27545.0
2020-06-19 13:00:00,38.65,38.67,38.32,38.48,36400.0,38.2201,38.2398,37.8937,38.0519,36400.0
2020-06-19 13:30:00,38.46,38.55,38.34,38.36,65010.0,38.0322,38.1212,37.9135,37.9333,65010.0
2020-06-19 14:00:00,38.4,38.5,38.25,38.39,42493.0,37.9728,38.0717,37.8245,37.9629,42493.0
2020-06-19 14:30:00,38.4,38.63,38.33,38.55,49274.0,37.9728,38.2003,37.9036,38.1212,49274.0
2020-06-19 15:00:00,38.54,38.86,38.48,38.7,51715.0,38.1113,38.4277,38.0519,38.2695,51715.0
2020-06-19 15:30:00,38.68,38.8,38.62,38.71,205853.0,38.2497,38.3684,38.1904,38.2794,205853.0
2020-06-22 09:30:00,38.31,38.48,37.85,38.11,69355.0,37.8838,38.0519,37.429,37.6861,69355.0
2020-06-22 10:00:00,38.05,38.5,37.94,38.48,34520.0,37.6267,38.0717,37.5179,38.0519,34520.0
2020-06-22 10:30:00,38.48,38.61,38.13,38.2,91215.0,38.0519,38.1805,37.7058,37.7751,91215.0
2020-06-22 11:00:00,38.18,38.34,38.15,38.28,49624.0,37.7553,37.9135,37.7256,37.8542,49624.0
2020-06-22 11:30:00,38.29,38.34,38.19,38.27,39621.0,37.8641,37.9135,37.7652,37.8443,39621.0
2020-06-22 12:00:00,38.3,38.76,38.3,38.75,39238.0,37.8739,38.3288,37.8739,38.3189,39238.0
2020-06-22 12:30:00,38.75,39.0,38.74,38.93,35342.0,38.3189,38.5662,38.3091,38.4969,35342.0
2020-06-22 13:00:00,38.94,38.96,38.73,38.81,68018.0,38.5068,38.5266,38.2992,38.3783,68018.0
2020-06-22 13:30:00,38.82,38.94,38.81,38.89,54955.0,38.3882,38.5068,38.3783,38.4574,54955.0
2020-06-22 14:00:00,38.88,38.96,38.7,38.95,35948.0,38.4475,38.5266,38.2695,38.5167,35948.0
2020-06-22 14:30:00,38.94,39.17,38.89,39.16,44416.0,38.5068,38.7343,38.4574,38.7244,44416.0
2020-06-22 15:00:00,39.15,39.15,38.87,38.91,49574.0,38.7145,38.7145,38.4376,38.4772,49574.0
2020-06-22 15:30:00,38.92,39.33,38.88,39.21,426397.0,38.487,38.8925,38.4475,38.7738,426397.0
2020-06-23 09:30:00,40.0,40.83,40.0,40.04,174239.0,39.555,40.3758,39.555,39.5946,174239.0
2020-06-23 10:00:00,40.04,40.25,39.92,40.12,99830.0,39.5946,39.8023,39.4759,39.6737,99830.0
2020-06-23 10:30:00,40.13,40.16,39.77,39.91,67875.0,39.6836,39.7133,39.3276,39.466,67875.0
2020-06-23 11:00:00,39.93,39.97,39.76,39.83,46332.0,39.4858,39.5254,39.3177,39.3869,46332.0
2020-06-23 11:30:00,39.82,39.92,39.78,39.92,30213.0,39.377,39.4759,39.3375,39.4759,30213.0
2020-06-23 12:00:00,39.98,40.04,39.87,39.9,27293.0,39.5353,39.5946,39.4265,39.4561,27293.0
2020-06-23 12:30:00,39.91,39.97,39.87,39.9,23434.0,39.466,39.5254,39.4265,39.4561,23434.0
2020-06-23 13:00:00,39.9,39.99,39.88,39.95,26418.0,39.4561,39.5451,39.4364,39.5056,26418.0
2020-06-23 13:30:00,39.96,39.99,39.88,39.97,36730.0,39.5155,39.5451,39.4364,39.5254,36730.0
2020-06-23 14:00:00,39.96,39.96,39.76,39.83,48133.0,39.5155,39.5155,39.3177,39.3869,48133.0
2020-06-23 14:30:00,39.82,39.83,39.69,39.73,34438.0,39.377,39.3869,39.2485,39.288,34438.0
2020-06-23 15:00:00,39.72,39.81,39.64,39.76,43137.0,39.2781,39.3671,39.199,39.3177,43137.0
2020-06-23 15:30:00,39.77,39.8,39.45,39.52,149880.0,39.3276,39.3573,39.0112,39.0804,149880.0
2020-06-24 09:30:00,38.98,39.17,38.81,38.81,45720.0,38.5464,38.7343,38.3783,38.3783,45720.0
2020-06-24 10:00:00,38.81,38.93,38.59,38.93,32659.0,38.3783,38.4969,38.1607,38.4969,32659.0
2020-06-24 10:30:00,38.93,38.98,38.73,38.87,33372.0,38.4969,38.5464,38.2992,38.4376,33372.0
2020-06-24 11:00:00,38.84,38.98,38.67,38.75,76091.0,38.4079,38.5464,38.2398,38.3189,76091.0
2020-06-24 11:30:00,38.75,38.77,38.25,38.37,74249.0,38.3189,38.3387,37.8245,37.9432,74249.0
2020-06-24 12:00:00,38.37,38.48,38.26,38.3,26607.0,37.9432,38.0519,37.8344,37.8739,26607.0
2020-06-24 12:30:00,38.28,38.6,38.23,38.59,32263.0,37.8542,38.1706,37.8047,38.1607,32263.0
2020-06-24 13:00:00,38.58,38.66,38.47,38.5,26747.0,38.1508,38.2299,38.0421,38.0717,26747.0
2020-06-24 13:30:00,38.45,38.46,38.33,38.42,21994.0,38.0223,38.0322,37.9036,37.9926,21994.0
2020-06-24 14:00:00,38.44,38.45,38.13,38.36,68366.0,38.0124,38.0223,37.7058,37.9333,68366.0
2020-06-24 14:30:00,38.35,38.43,38.11,38.16,39178.0,37.9234,38.0025,37.6861,37.7355,39178.0
2020-06-24 15:00:00,38.16,38.43,38.16,38.22,34734.0,37.7355,38.0025,37.7355,37.7948,34734.0
2020-06-24 15:30:00,38.22,38.33,37.96,37.96,142057.0,37.7948,37.9036,37.5377,37.5377,142057.0
2020-06-25 09:30:00,37.71,37.97,37.43,37.97,49247.0,37.2905,37.5476,37.0136,37.5476,49247.0
2020-06-25 10:00:00,37.98,38.27,37.93,38.21,33271.0,37.5575,37.8443,37.5081,37.7849,33271.0
2020-06-25 10:30:00,38.16,38.17,37.85,38.08,48600.0,37.7355,37.7454,37.429,37.6564,48600.0
2020-06-25 11:00:00,38.05,38.26,38.02,38.08,33918.0,37.6267,37.8344,37.5971,37.6564,33918.0
2020-06-25 11:30:00,38.1,38.14,37.78,38.13,60390.0,37.6762,37.7157,37.3597,37.7058,60390.0
2020-06-25 12:00:00,38.13,38.24,38.09,38.18,33548.0,37.7058,37.8146,37.6663,37.7553,33548.0
2020-06-25 12:30:00,38.17,38.44,38.13,38.36,20769.0,37.7454,38.0124,37.7058,37.9333,20769.0
2020-06-25 13:00:00,38.36,38.38,38.28,38.33,20244.0,37.9333,37.9531,37.8542,37.9036,20244.0
2020-06-25 13:30:00,38.32,38.42,38.26,38.33,29683.0,37.8937,37.9926,37.8344,37.9036,29683.0
2020-06-25 14:00:00,38.33,38.44,38.25,38.41,78164.0,37.9036,38.0124,37.8245,37.9827,78164.0
2020-06-25 14:30:00,38.4,38.46,38.32,38.43,37788.0,37.9728,38.0322,37.8937,38.0025,37788.0
2020-06-25 15:00:00,38.42,38.8,38.38,38.76,41870.0,37.9926,38.3684,37.9531,38.3288,41870.0
2020-06-25 15:30:00,38.75,38.98,38.56,38.95,188905.0,38.3189,38.5464,38.1311,38.5167,188905.0
2020-06-26 09:30:00,38.71,38.83,38.44,38.62,49581.0,38.2794,38.398,38.0124,38.1904,49581.0
2020-06-26 10:00:00,38.64,38.68,38.06,38.21,45419.0,38.2102,38.2497,37.6366,37.7849,45419.0
2020-06-26 10:30:00,38.21,38.28,38.03,38.11,40974.0,37.7849,37.8542,37.6069,37.6861,40974.0
2020-06-26 11:00:00,38.12,38.26,38.1,38.19,42881.0,37.6959,37.8344,37.6762,37.7652,42881.0
2020-06-26 11:30:00,38.2,38.35,38.1,38.32,39386.0,37.7751,37.9234,37.6762,37.8937,39386.0
2020-06-26 12:00:00,38.3,38.37,38.16,38.33,26406.0,37.8739,37.9432,37.7355,37.9036,26406.0
2020-06-26 12:30:00,38.32,38.41,38.26,38.41,31706.0,37.8937,37.9827,37.8344,37.9827,31706.0
2020-06-26 13:00:00,38.41,38.6,38.38,38.55,46767.0,37.9827,38.1706,37.9531,38.1212,46767.0
2020-06-26 13:30:00,38.56,38.65,38.49,38.49,36287.0,38.1311,38.2201,38.0618,38.0618,36287.0
2020-06-26 14:00:00,38.49,38.51,38.39,38.43,31958.0,38.0618,38.0816,37.9629,38.0025,31958.0
2020-06-26 14:30:00,38.45,38.49,38.35,38.41,32304.0,38.0223,38.0618,37.9234,37.9827,32304.0
2020-06-26 15:00:00,38.41,38.47,38.28,38.36,43094.0,37.9827,38.0421,37.8542,37.9333,43094.0
2020-06-26 15:30:00,38.35,38.82,38.25,38.62,202809.0,37.9234,38.3882,37.8245,38.1904,202809.0
2020-06-29 09:30:00,39.19,39.25,39.01,39.11,42443.0,38.754,38.8134,38.576,38.6749,42443.0
2020-06-29 10:00:00,39.16,39.32,39.15,39.24,17684.0,38.7244,38.8826,38.7145,38.8035,17684.0
2020-06-29 10:30:00,39.27,39.37,39.13,39.25,43329.0,38.8332,38.932,38.6947,38.8134,43329.0
2020-06-29 11:00:00,39.24,39.29,39.01,39.2,25814.0,38.8035,38.8529,38.576,38.7639,25814.0
2020-06-29 11:30:00,39.19,39.19,38.96,39.03,31546.0,38.754,38.754,38.5266,38.5958,31546.0
2020-06-29 12:00:00,39.04,39.32,39.03,39.25,40676.0,38.6057,38.8826,38.5958,38.8134,40676.0
2020-06-29 12:30:00,39.27,39.32,39.15,39.16,26713.0,38.8332,38.8826,38.7145,38.7244,26713.0
2020-06-29 13:00:00,39.15,39.21,39.12,39.21,25387.0,38.7145,38.7738,38.6848,38.7738,25387.0
2020-06-29 13:30:00,39.22,39.23,39.11,39.11,24043.0,38.7837,38.7936,38.6749,38.6749,24043.0
2020-06-29 14:00:00,39.12,39.13,38.94,38.94,28221.0,38.6848,38.6947,38.5068,38.5068,28221.0
2020-06-29 14:30:00,38.95,39.04,38.92,38.97,29192.0,38.5167,38.6057,38.487,38.5365,29192.0
2020-06-29 15:00:00,38.95,38.97,38.83,38.89,60624.0,38.5167,38.5365,38.398,38.4574,60624.0
2020-06-29 15:30:00,38.89,39.15,38.81,39.15,169423.0,38.4574,38.7145,38.3783,38.7145,169423.0
2020-06-30 09:30:00,38.99,39.24,38.76,38.84,48521.0,38.6054,38.8529,38.3777,38.4569,48521.0
2020-06-30 10:00:00,38.84,38.95,38.75,38.82,34990.0,38.4569,38.5658,38.3678,38.4371,34990.0
2020-06-30 10:30:00,38.84,39.14,38.75,39.13,40129.0,38.4569,38.7539,38.3678,38.744,40129.0
2020-06-30 11:00:00,39.11,39.25,39.11,39.2,33477.0,38.7242,38.8628,38.7242,38.8133,33477.0
2020-06-30 11:30:00,39.18,39.27,39.12,39.21,25437.0,38.7935,38.8826,38.7341,38.8232,25437.0
2020-06-30 12:00:00,39.22,39.3,39.2,39.22,22496.0,38.8331,38.9124,38.8133,38.8331,22496.0
2020-06-30 12:30:00,39.2,39.27,39.0,39.01,35692.0,38.8133,38.8826,38.6153,38.6252,35692.0
2020-06-30 13:00:00,39.0,39.04,38.97,39.04,27389.0,38.6153,38.6549,38.5856,38.6549,27389.0
2020-06-30 13:30:00,39.02,39.06,38.8,38.98,43260.0,38.6351,38.6747,38.4173,38.5955,43260.0
2020-06-30 14:00:00,38.97,39.05,38.9,39.05,27520.0,38.5856,38.6648,38.5163,38.6648,27520.0
2020-06-30 14:30:00,39.04,39.19,39.02,39.15,22568.0,38.6549,38.8034,38.6351,38.7638,22568.0
2020-06-30 15:00:00,39.14,39.18,39.04,39.13,36065.0,38.7539,38.7935,38.6549,38.744,36065.0
2020-06-30 15:30:00,39.13,39.34,39.1,39.23,185916.0,38.744,38.952,38.7143,38.843,185916.0
2020-07-01 09:30:00,39.38,39.57,38.89,38.92,76100.0,38.9916,39.1797,38.5064,38.5361,76100.0
2020-07-01 10:00:00,38.93,39.23,38.93,39.13,46642.0,38.546,38.843,38.546,38.744,46642.0
2020-07-01 10:30:00,39.15,39.17,38.88,39.0,79252.0,38.7638,38.7836,38.4965,38.6153,79252.0
2020-07-01 11:00:00,39.0,39.01,38.54,38.55,29496.0,38.6153,38.6252,38.1598,38.1698,29496.0
2020-07-01 11:30:00,38.58,38.83,38.56,38.71,30942.0,38.1995,38.447,38.1797,38.3282,30942.0
2020-07-01 12:00:00,38.73,38.9,38.68,38.8,36197.0,38.348,38.5163,38.2985,38.4173,36197.0
2020-07-01 12:30:00,38.8,38.86,38.71,38.78,44874.0,38.4173,38.4767,38.3282,38.3975,44874.0
2020-07-01 13:00:00,38.78,38.78,38.67,38.69,23735.0,38.3975,38.3975,38.2886,38.3084,23735.0
2020-07-01 13:30:00,38.68,38.7,38.53,38.62,25550.0,38.2985,38.3183,38.1499,38.2391,25550.0
2020-07-01 14:00:00,38.63,38.71,38.5,38.51,42507.0,38.249,38.3282,38.1202,38.1301,42507.0
2020-07-01 14:30:00,38.5,38.54,38.41,38.46,34416.0,38.1202,38.1598,38.0311,38.0806,34416.0
2020-07-01 15:00:00,38.46,38.56,38.45,38.55,38919.0,38.0806,38.1797,38.0707,38.1698,38919.0
2020-07-01 15:30:00,38.55,38.56,38.29,38.34,98521.0,38.1698,38.1797,37.9123,37.9618,98521.0
2020-07-02 09:30:00,39.2,39.67,39.04,39.64,59303.0,38.8133,39.2787,38.6549,39.249,59303.0
2020-07-02 10:00:00,39.63,39.72,39.36,39.36,40607.0,39.2391,39.3282,38.9718,38.9718,40607.0
2020-07-02 10:30:00,39.34,39.39,39.0,39.0,27833.0,38.952,39.0015,38.6153,38.6153,27833.0
2020-07-02 11:00:00,38.96,39.11,38.82,39.08,35788.0,38.5757,38.7242,38.4371,38.6945,35788.0
2020-07-02 11:30:00,39.08,39.17,39.03,39.12,19959.0,38.6945,38.7836,38.645,38.7341,19959.0
2020-07-02 12:00:00,39.1,39.13,38.98,39.13,19505.0,38.7143,38.744,38.5955,38.744,19505.0
2020-07-02 12:30:00,39.12,39.15,39.03,39.09,18593.0,38.7341,38.7638,38.645,38.7044,18593.0
2020-07-02 13:00:00,39.13,39.13,38.9,39.02,28755.0,38.744,38.744,38.5163,38.6351,28755.0
2020-07-02 13:30:00,39.04,39.06,38.97,39.0,33223.0,38.6549,38.6747,38.5856,38.6153,33223.0
2020-07-02 14:00:00,39.0,39.08,38.96,39.08,26246.0,38.6153,38.6945,38.5757,38.6945,26246.0
2020-07-02 14:30:00,39.09,39.2,39.06,39.09,40254.0,38.7044,38.8133,38.6747,38.7044,40254.0
2020-07-02 15:00:00,39.06,39.1,38.94,39.0,28100.0,38.6747,38.7143,38.5559,38.6153,28100.0
2020-07-02 15:30:00,39.01,39.06,38.79,38.86,96113.0,38.6252,38.6747,38.4074,38.4767,96113.0
2020-07-06 09:30:00,39.16,39.47,38.95,39.17,171210.0,38.7737,39.0807,38.5658,38.7836,171210.0
2020-07-06 10:00:00,39.17,39.36,38.85,39.01,51370.0,38.7836,38.9718,38.4668,38.6252,51370.0
2020-07-06 10:30:00,38.98,39.16,38.88,39.1,37245.0,38.5955,38.7737,38.4965,38.7143,37245.0
2020-07-06 11:00:00,39.09,39.09,38.92,38.98,35693.0,38.7044,38.7044,38.5361,38.5955,35693.0
2020-07-06 11:30:00,38.97,39.02,38.89,38.9,29216.0,38.5856,38.6351,38.5064,38.5163,29216.0
2020-07-06 12:00:00,38.89,38.96,38.76,38.88,42198.0,38.5064,38.5757,38.3777,38.4965,42198.0
2020-07-06 12:30:00,38.87,38.9,38.79,38.89,29137.0,38.4866,38.5163,38.4074,38.5064,29137.0
2020-07-06 13:00:00,38.89,38.95,38.81,38.94,46196.0,38.5064,38.5658,38.4272,38.5559,46196.0
2020-07-06 13:30:00,38.95,39.08,38.92,39.05,37789.0,38.5658,38.6945,38.5361,38.6648,37789.0
2020-07-06 14:00:00,39.03,39.04,38.85,38.88,32967.0,38.645,38.6549,38.4668,38.4965,32967.0
2020-07-06 14:30:00,38.87,38.92,38.81,38.85,32324.0,38.4866,38.5361,38.4272,38.4668,32324.0
2020-07-06 15:00:00,38.86,39.02,38.86,39.01,30671.0,38.4767,38.6351,38.4767,38.6252,30671.0
2020-07-06 15:30:00,39.01,39.09,38.94,39.0,119397.0,38.6252,38.7044,38.5559,38.6153,119397.0
2020-07-07 09:30:00,38.69,38.78,38.51,38.6,30154.0,38.3084,38.3975,38.1301,38.2193,30154.0
2020-07-07 10:00:00,38.6,38.67,38.46,38.46,26631.0,38.2193,38.2886,38.0806,38.0806,26631.0
2020-07-07 10:30:00,38.47,38.53,38.29,38.51,39045.0,38.0905,38.1499,37.9123,38.1301,39045.0
2020-07-07 11:00:00,38.51,39.11,38.48,39.05,96081.0,38.1301,38.7242,38.1004,38.6648,96081.0
2020-07-07 11:30:00,39.05,39.06,38.91,39.04,178189.0,38.6648,38.6747,38.5262,38.6549,178189.0
2020-07-07 12:00:00,39.04,39.05,38.8,38.8,102164.0,38.6549,38.6648,38.4173,38.4173,102164.0
2020-07-07 12:30:00,38.8,38.81,38.63,38.63,78101.0,38.4173,38.4272,38.249,38.249,78101.0
2020-07-07 13:00:00,38.64,38.75,38.61,38.71,53070.0,38.2589,38.3678,38.2292,38.3282,53070.0
2020-07-07 13:30:00,38.7,38.76,38.63,38.71,67130.0,38.3183,38.3777,38.249,38.3282,67130.0
2020-07-07 14:00:00,38.72,38.76,38.62,38.71,114661.0,38.3381,38.3777,38.2391,38.3282,114661.0
2020-07-07 14:30:00,38.7,38.75,38.59,38.63,98760.0,38.3183,38.3678,38.2094,38.249,98760.0
2020-07-07 15:00:00,38.63,38.65,38.5,38.59,104759.0,38.249,38.2688,38.1202,38.2094,104759.0
2020-07-07 15:30:00,38.61,38.65,38.45,38.48,392825.0,38.2292,38.2688,38.0707,38.1004,392825.0
2020-07-08 09:30:00,38.37,38.57,38.25,38.54,56319.0,37.9915,38.1896,37.8727,38.1598,56319.0
2020-07-08 10:00:00,38.55,38.6,37.87,37.87,69631.0,38.1698,38.2193,37.4965,37.4965,69631.0
2020-07-08 10:30:00,37.87,37.9,37.61,37.62,58277.0,37.4965,37.5262,37.239,37.2489,58277.0
2020-07-08 11:00:00,37.63,37.63,37.12,37.24,43848.0,37.2588,37.2588,36.7539,36.8727,43848.0
2020-07-08 11:30:00,37.26,37.35,37.09,37.09,57124.0,36.8925,36.9816,36.7242,36.7242,57124.0
2020-07-08 12:00:00,37.1,37.3,37.1,37.22,50084.0,36.7341,36.9321,36.7341,36.8529,50084.0
2020-07-08 12:30:00,37.23,37.27,36.98,37.02,41825.0,36.8628,36.9024,36.6152,36.6548,41825.0
2020-07-08 13:00:00,37.0,37.05,36.87,36.88,49217.0,36.635,36.6845,36.5063,36.5162,49217.0
2020-07-08 13:30:00,36.86,36.86,36.66,36.67,64574.0,36.4964,36.4964,36.2984,36.3083,64574.0
2020-07-08 14:00:00,36.67,36.83,36.62,36.8,51300.0,36.3083,36.4667,36.2588,36.437,51300.0
2020-07-08 14:30:00,36.8,36.86,36.67,36.85,57071.0,36.437,36.4964,36.3083,36.4865,57071.0
2020-07-08 15:00:00,36.87,37.23,36.84,37.17,92515.0,36.5063,36.8628,36.4766,36.8034,92515.0
2020-07-08 15:30:00,37.18,37.4,37.16,37.36,230556.0,36.8133,37.0311,36.7935,36.9915,230556.0
2020-07-09 09:30:00,37.26,37.5,37.07,37.15,81905.0,36.8925,37.1301,36.7043,36.7836,81905.0
2020-07-09 10:00:00,37.18,37.43,36.86,36.91,63917.0,36.8133,37.0608,36.4964,36.5459,63917.0
2020-07-09 10:30:00,36.91,36.92,36.2,36.2,71261.0,36.5459,36.5558,35.8429,35.8429,71261.0
2020-07-09 11:00:00,36.15,36.31,35.98,36.13,68974.0,35.7934,35.9518,35.6251,35.7736,68974.0
2020-07-09 11:30:00,36.15,36.16,35.89,35.97,78778.0,35.7934,35.8033,35.536,35.6152,78778.0
2020-07-09 12:00:00,35.97,36.39,35.97,36.34,70736.0,35.6152,36.0311,35.6152,35.9815,70736.0
2020-07-09 12:30:00,36.34,36.36,36.23,36.32,65794.0,35.9815,36.0014,35.8726,35.9617,65794.0
2020-07-09 13:00:00,36.34,36.55,36.32,36.51,46266.0,35.9815,36.1895,35.9617,36.1499,46266.0
2020-07-09 13:30:00,36.5,36.61,36.42,36.42,75709.0,36.14,36.2489,36.0608,36.0608,75709.0
2020-07-09 14:00:00,36.4,36.7,36.4,36.58,28434.0,36.041,36.338,36.041,36.2192,28434.0
2020-07-09 14:30:00,36.59,36.66,36.53,36.63,39801.0,36.2291,36.2984,36.1697,36.2687,39801.0
2020-07-09 15:00:00,36.63,36.68,36.33,36.33,43914.0,36.2687,36.3182,35.9716,35.9716,43914.0
2020-07-09 15:30:00,36.34,36.34,36.13,36.16,134256.0,35.9815,35.9815,35.7736,35.8033,134256.0
2020-07-10 09:30:00,35.98,36.51,35.98,36.25,23432.0,35.6251,36.1499,35.6251,35.8924,23432.0
2020-07-10 10:00:00,36.27,36.31,36.0,36.28,44693.0,35.9122,35.9518,35.6449,35.9221,44693.0
2020-07-10 10:30:00,36.27,36.81,36.27,36.71,49339.0,35.9122,36.4469,35.9122,36.3479,49339.0
2020-07-10 11:00:00,36.71,36.84,36.66,36.76,36610.0,36.3479,36.4766,36.2984,36.3974,36610.0
2020-07-10 11:30:00,36.76,36.82,36.63,36.75,51989.0,36.3974,36.4568,36.2687,36.3875,51989.0
2020-07-10 12:00:00,36.75,36.87,36.64,36.64,13898.0,36.3875,36.5063,36.2786,36.2786,13898.0
2020-07-10 12:30:00,36.64,36.74,36.47,36.7,13365.0,36.2786,36.3776,36.1103,36.338,13365.0
2020-07-10 13:00:00,36.7,36.7,36.53,36.58,12977.0,36.338,36.338,36.1697,36.2192,12977.0
2020-07-10 13:30:00,36.62,36.8,36.62,36.8,13809.0,36.2588,36.437,36.2588,36.437,13809.0
2020-07-10 14:00:00,36.79,36.84,36.57,36.58,17994.0,36.4271,36.4766,36.2093,36.2192,17994.0
2020-07-10 14:30:00,36.57,36.65,36.54,36.55,30933.0,36.2093,36.2885,36.1796,36.1895,30933.0
2020-07-10 15:00:00,36.55,36.92,36.52,36.88,73364.0,36.1895,36.5558,36.1598,36.5162,73364.0
2020-07-10 15:30:00,36.88,36.92,36.76,36.8,123094.0,36.5162,36.5558,36.3974,36.437,123094.0
2020-07-13 09:30:00,37.13,37.39,36.84,36.9,31981.0,36.7638,37.0212,36.4766,36.536,31981.0
2020-07-13 10:00:00,36.9,37.23,36.85,37.17,48393.0,36.536,36.8628,36.4865,36.8034,48393.0
2020-07-13 10:30:00,37.19,37.2,37.02,37.19,28412.0,36.8232,36.8331,36.6548,36.8232,28412.0
2020-07-13 11:00:00,37.22,37.38,37.09,37.36,26709.0,36.8529,37.0113,36.7242,36.9915,26709.0
2020-07-13 11:30:00,37.36,37.69,37.31,37.66,66943.0,36.9915,37.3182,36.942,37.2885,66943.0
2020-07-13 12:00:00,37.66,37.77,37.49,37.61,59942.0,37.2885,37.3974,37.1202,37.239,59942.0
2020-07-13 12:30:00,37.61,37.78,37.58,37.75,19665.0,37.239,37.4073,37.2093,37.3776,19665.0
2020-07-13 13:00:00,37.76,38.05,37.74,37.92,30692.0,37.3875,37.6747,37.3677,37.546,30692.0
2020-07-13 13:30:00,37.94,38.15,37.9,38.05,35977.0,37.5658,37.7737,37.5262,37.6747,35977.0
2020-07-13 14:00:00,38.04,38.05,37.72,37.79,41354.0,37.6648,37.6747,37.3479,37.4172,41354.0
2020-07-13 14:30:00,37.79,37.89,37.67,37.84,45003.0,37.4172,37.5163,37.2984,37.4668,45003.0
2020-07-13 15:00:00,37.84,37.84,37.56,37.61,35644.0,37.4668,37.4668,37.1895,37.239,35644.0
2020-07-13 15:30:00,37.61,37.62,37.26,37.32,109138.0,37.239,37.2489,36.8925,36.9519,109138.0
2020-07-14 09:30:00,37.17,37.63,37.04,37.61,51071.0,36.8034,37.2588,36.6746,37.239,51071.0
2020-07-14 10:00:00,37.61,37.82,37.34,37.82,55556.0,37.239,37.447,36.9717,37.447,55556.0
2020-07-14 10:30:00,37.87,38.08,37.82,38.02,44780.0,37.4965,37.7044,37.447,37.645,44780.0
2020-07-14 11:00:00,38.04,38.24,37.99,38.0,32143.0,37.6648,37.8628,37.6153,37.6252,32143.0
2020-07-14 11:30:00,38.01,38.32,38.0,38.2,31744.0,37.6351,37.942,37.6252,37.8232,31744.0
2020-07-14 12:00:00,38.2,38.2,38.06,38.13,18631.0,37.8232,37.8232,37.6846,37.7539,18631.0
2020-07-14 12:30:00,38.17,38.17,38.02,38.05,12705.0,37.7935,37.7935,37.645,37.6747,12705.0
2020-07-14 13:00:00,38.06,38.07,37.95,38.02,18884.0,37.6846,37.6945,37.5757,37.645,18884.0
2020-07-14 13:30:00,38.04,38.18,37.92,37.98,25991.0,37.6648,37.8034,37.546,37.6054,25991.0
2020-07-14 14:00:00,38.0,38.12,37.99,38.08,17639.0,37.6252,37.744,37.6153,37.7044,17639.0
2020-07-14 14:30:00,38.07,38.16,38.0,38.16,23129.0,37.6945,37.7836,37.6252,37.7836,23129.0
2020-07-14 15:00:00,38.16,38.22,38.01,38.22,38012.0,37.7836,37.843,37.6351,37.843,38012.0
2020-07-14 15:30:00,38.21,38.37,38.2,38.34,108640.0,37.8331,37.9915,37.8232,37.9618,108640.0
2020-07-15 09:30:00,38.91,39.24,38.87,39.11,59615.0,38.5262,38.8529,38.4866,38.7242,59615.0
2020-07-15 10:00:00,39.09,39.1,38.73,39.03,28734.0,38.7044,38.7143,38.348,38.645,28734.0
2020-07-15 10:30:00,39.07,39.49,39.05,39.42,40068.0,38.6846,39.1005,38.6648,39.0312,40068.0
2020-07-15 11:00:00,39.44,39.61,39.4,39.53,62149.0,39.051,39.2193,39.0114,39.1401,62149.0
2020-07-15 11:30:00,39.57,39.61,39.48,39.48,66000.0,39.1797,39.2193,39.0906,39.0906,66000.0
2020-07-15 12:00:00,39.48,39.74,39.32,39.73,43649.0,39.0906,39.348,38.9322,39.3381,43649.0
2020-07-15 12:30:00,39.72,39.79,39.59,39.75,26372.0,39.3282,39.3975,39.1995,39.3579,26372.0
2020-07-15 13:00:00,39.75,39.87,39.75,39.86,23896.0,39.3579,39.4767,39.3579,39.4668,23896.0
2020-07-15 13:30:00,39.87,39.98,39.83,39.92,52723.0,39.4767,39.5856,39.4371,39.5262,52723.0
2020-07-15 14:00:00,39.92,39.98,39.77,39.83,51145.0,39.5262,39.5856,39.3777,39.4371,51145.0
2020-07-15 14:30:00,39.83,40.06,39.82,39.9,74661.0,39.4371,39.6649,39.4272,39.5064,74661.0
2020-07-15 15:00:00,39.9,40.13,39.86,40.04,122826.0,39.5064,39.7342,39.4668,39.6451,122826.0
2020-07-15 15:30:00,40.04,40.29,40.02,40.02,318612.0,39.6451,39.8926,39.6253,39.6253,318612.0
2020-07-16 09:30:00,40.07,40.11,39.5,39.64,31004.0,39.6748,39.7144,39.1104,39.249,31004.0
2020-07-16 10:00:00,39.63,40.22,39.6,40.22,30537.0,39.2391,39.8233,39.2094,39.8233,30537.0
2020-07-16 10:30:00,40.18,40.31,40.1,40.2,14031.0,39.7837,39.9124,39.7045,39.8035,14031.0
2020-07-16 11:00:00,40.21,40.57,40.18,40.46,42615.0,39.8134,40.1698,39.7837,40.0609,42615.0
2020-07-16 11:30:00,40.46,40.46,40.25,40.33,19451.0,40.0609,40.0609,39.853,39.9322,19451.0
2020-07-16 12:00:00,40.24,40.33,40.13,40.14,26964.0,39.8431,39.9322,39.7342,39.7441,26964.0
2020-07-16 12:30:00,40.13,40.15,39.94,39.97,32001.0,39.7342,39.754,39.546,39.5757,32001.0
2020-07-16 13:00:00,39.96,40.17,39.96,40.14,29667.0,39.5658,39.7738,39.5658,39.7441,29667.0
2020-07-16 13:30:00,40.14,40.14,39.9,39.93,21908.0,39.7441,39.7441,39.5064,39.5361,21908.0
2020-07-16 14:00:00,39.92,39.99,39.89,39.96,29662.0,39.5262,39.5955,39.4965,39.5658,29662.0
2020-07-16 14:30:00,39.95,39.97,39.66,39.69,32237.0,39.5559,39.5757,39.2688,39.2985,32237.0
2020-07-16 15:00:00,39.69,39.94,39.69,39.92,36384.0,39.2985,39.546,39.2985,39.5262,36384.0
2020-07-16 15:30:00,39.91,40.06,39.86,40.05,118800.0,39.5163,39.6649,39.4668,39.655,118800.0
2020-07-17 09:30:00,40.2,41.02,40.2,40.76,119235.0,39.8035,40.6154,39.8035,40.358,119235.0
2020-07-17 10:00:00,40.83,40.91,40.5,40.54,58107.0,40.4273,40.5065,40.1005,40.1401,58107.0
2020-07-17 10:30:00,40.54,40.73,40.51,40.68,27343.0,40.1401,40.3282,40.1104,40.2787,27343.0
2020-07-17 11:00:00,40.68,40.75,40.31,40.32,46028.0,40.2787,40.3481,39.9124,39.9223,46028.0
2020-07-17 11:30:00,40.34,40.39,40.26,40.38,39395.0,39.9421,39.9916,39.8629,39.9817,39395.0
2020-07-17 12:00:00,40.39,40.45,40.29,40.3,29417.0,39.9916,40.051,39.8926,39.9025,29417.0
2020-07-17 12:30:00,40.31,40.47,40.3,40.4,20356.0,39.9124,40.0708,39.9025,40.0015,20356.0
2020-07-17 13:00:00,40.38,40.51,40.37,40.47,16403.0,39.9817,40.1104,39.9718,40.0708,16403.0
2020-07-17 13:30:00,40.48,40.48,40.35,40.4,16899.0,40.0807,40.0807,39.952,40.0015,16899.0
2020-07-17 14:00:00,40.43,40.51,40.4,40.47,17630.0,40.0312,40.1104,40.0015,40.0708,17630.0
2020-07-17 14:30:00,40.46,40.48,40.4,40.45,19831.0,40.0609,40.0807,40.0015,40.051,19831.0
2020-07-17 15:00:00,40.44,40.62,40.43,40.58,53905.0,40.0411,40.2193,40.0312,40.1797,53905.0
2020-07-17 15:30:00,40.58,40.75,40.51,40.54,168383.0,40.1797,40.3481,40.1104,40.1401,168383.0
2020-07-20 09:30:00,40.2,40.42,40.12,40.33,102757.0,39.8035,40.0213,39.7243,39.9322,102757.0
2020-07-20 10:00:00,40.36,40.49,40.24,40.49,62327.0,39.9619,40.0906,39.8431,40.0906,62327.0
2020-07-20 10:30:00,40.47,40.57,40.4,40.49,34994.0,40.0708,40.1698,40.0015,40.0906,34994.0
2020-07-20 11:00:00,40.48,40.63,40.47,40.54,42938.0,40.0807,40.2292,40.0708,40.1401,42938.0
2020-07-20 11:30:00,40.55,40.62,40.53,40.58,50175.0,40.15,40.2193,40.1302,40.1797,50175.0
2020-07-20 12:00:00,40.58,40.61,40.5,40.54,38069.0,40.1797,40.2094,40.1005,40.1401,38069.0
2020-07-20 12:30:00,40.54,40.61,40.52,40.56,39708.0,40.1401,40.2094,40.1203,40.1599,39708.0
2020-07-20 13:00:00,40.57,40.62,40.52,40.61,41275.0,40.1698,40.2193,40.1203,40.2094,41275.0
2020-07-20 13:30:00,40.62,40.76,40.61,40.71,52407.0,40.2193,40.358,40.2094,40.3084,52407.0
2020-07-20 14:00:00,40.71,40.71,40.27,40.32,52535.0,40.3084,40.3084,39.8728,39.9223,52535.0
2020-07-20 14:30:00,40.33,40.46,40.33,40.33,31812.0,39.9322,40.0609,39.9322,39.9322,31812.0
2020-07-20 15:00:00,40.33,40.45,40.28,40.41,64970.0,39.9322,40.051,39.8827,40.0114,64970.0
2020-07-20 15:30:00,40.41,40.48,40.12,40.13,171253.0,40.0114,40.0807,39.7243,39.7342,171253.0
2020-07-21 09:30:00,40.52,40.85,40.48,40.58,34350.0,40.1203,40.4471,40.0807,40.1797,34350.0
2020-07-21 10:00:00,40.62,40.75,40.5,40.51,38664.0,40.2193,40.3481,40.1005,40.1104,38664.0
2020-07-21 10:30:00,40.49,40.88,40.48,40.88,90761.0,40.0906,40.4768,40.0807,40.4768,90761.0
2020-07-21 11:00:00,40.88,41.04,40.8,41.01,77740.0,40.4768,40.6352,40.3976,40.6055,77740.0
2020-07-21 11:30:00,41.04,41.05,40.9,40.97,22803.0,40.6352,40.6451,40.4966,40.5659,22803.0
2020-07-21 12:00:00,40.96,41.01,40.82,40.87,13872.0,40.556,40.6055,40.4174,40.4669,13872.0
2020-07-21 12:30:00,40.93,40.98,40.87,40.93,14063.0,40.5263,40.5758,40.4669,40.5263,14063.0
2020-07-21 13:00:00,40.92,40.98,40.89,40.9,13429.0,40.5164,40.5758,40.4867,40.4966,13429.0
2020-07-21 13:30:00,40.9,40.94,40.82,40.82,13735.0,40.4966,40.5362,40.4174,40.4174,13735.0
2020-07-21 14:00:00,40.83,40.86,40.7,40.76,21986.0,40.4273,40.457,40.2985,40.358,21986.0
2020-07-21 14:30:00,40.75,40.8,40.59,40.61,30233.0,40.3481,40.3976,40.1896,40.2094,30233.0
2020-07-21 15:00:00,40.57,40.6,40.51,40.54,28407.0,40.1698,40.1995,40.1104,40.1401,28407.0
2020-07-21 15:30:00,40.56,40.73,40.53,40.62,93579.0,40.1599,40.3282,40.1302,40.2193,93579.0
2020-07-22 09:30:00,40.35,40.83,40.35,40.74,23646.0,39.952,40.4273,39.952,40.3381,23646.0
2020-07-22 10:00:00,40.72,40.81,40.61,40.73,28903.0,40.3183,40.4075,40.2094,40.3282,28903.0
2020-07-22 10:30:00,40.73,41.03,40.73,41.01,66784.0,40.3282,40.6253,40.3282,40.6055,66784.0
2020-07-22 11:00:00,41.03,41.08,40.9,40.97,28605.0,40.6253,40.6748,40.4966,40.5659,28605.0
2020-07-22 11:30:00,40.96,41.02,40.91,40.96,27072.0,40.556,40.6154,40.5065,40.556,27072.0
2020-07-22 12:00:00,41.01,41.08,40.9,41.07,20369.0,40.6055,40.6748,40.4966,40.6649,20369.0
2020-07-22 12:30:00,41.06,41.1,40.96,41.0,15977.0,40.655,40.6946,40.556,40.5956,15977.0
2020-07-22 13:00:00,41.0,41.0,40.85,40.93,27131.0,40.5956,40.5956,40.4471,40.5263,27131.0
2020-07-22 13:30:00,40.91,41.01,40.91,40.94,17187.0,40.5065,40.6055,40.5065,40.5362,17187.0
2020-07-22 14:00:00,40.92,40.93,40.86,40.88,16858.0,40.5164,40.5263,40.457,40.4768,16858.0
2020-07-22 14:30:00,40.91,40.98,40.89,40.96,19200.0,40.5065,40.5758,40.4867,40.556,19200.0
2020-07-22 15:00:00,40.98,41.02,40.88,40.97,22724.0,40.5758,40.6154,40.4768,40.5659,22724.0
2020-07-22 15:30:00,40.97,40.98,40.89,40.89,73414.0,40.5659,40.5758,40.4867,40.4867,73414.0
2020-07-23 09:30:00,40.79,41.28,40.76,41.28,40243.0,40.3877,40.8728,40.358,40.8728,40243.0
2020-07-23 10:00:00,41.29,41.36,41.11,41.21,58787.0,40.8827,40.952,40.7045,40.8035,58787.0
2020-07-23 10:30:00,41.21,41.31,41.07,41.23,20156.0,40.8035,40.9025,40.6649,40.8233,20156.0
2020-07-23 11:00:00,41.2,41.3,41.16,41.3,26139.0,40.7936,40.8926,40.754,40.8926,26139.0
2020-07-23 11:30:00,41.35,41.53,41.34,41.53,49586.0,40.9421,41.1204,40.9322,41.1204,49586.0
2020-07-23 12:00:00,41.54,41.55,41.32,41.44,29566.0,41.1303,41.1402,40.9124,41.0312,29566.0
2020-07-23 12:30:00,41.45,41.61,41.39,41.39,36459.0,41.0411,41.1996,40.9817,40.9817,36459.0
2020-07-23 13:00:00,41.36,41.45,41.36,41.39,13423.0,40.952,41.0411,40.952,40.9817,13423.0
2020-07-23 13:30:00,41.39,41.43,41.15,41.21,31742.0,40.9817,41.0213,40.7441,40.8035,31742.0
2020-07-23 14:00:00,41.23,41.26,41.08,41.24,49814.0,40.8233,40.853,40.6748,40.8332,49814.0
2020-07-23 14:30:00,41.21,41.37,41.18,41.3,59339.0,40.8035,40.9619,40.7738,40.8926,59339.0
2020-07-23 15:00:00,41.31,41.36,41.16,41.25,48276.0,40.9025,40.952,40.754,40.8431,48276.0
2020-07-23 15:30:00,41.24,41.28,41.03,41.14,128550.0,40.8332,40.8728,40.6253,40.7342,128550.0
2020-07-24 09:30:00,41.34,41.34,40.7,40.96,29633.0,40.9322,40.9322,40.2985,40.556,29633.0
2020-07-24 10:00:00,40.93,41.11,40.87,40.97,33391.0,40.5263,40.7045,40.4669,40.5659,33391.0
2020-07-24 10:30:00,40.99,40.99,40.59,40.64,61516.0,40.5857,40.5857,40.1896,40.2391,61516.0
2020-07-24 11:00:00,40.63,40.85,40.63,40.73,21070.0,40.2292,40.4471,40.2292,40.3282,21070.0
2020-07-24 11:30:00,40.74,40.75,40.59,40.64,19296.0,40.3381,40.3481,40.1896,40.2391,19296.0
2020-07-24 12:00:00,40.66,40.81,40.57,40.74,20499.0,40.2589,40.4075,40.1698,40.3381,20499.0
2020-07-24 12:30:00,40.75,40.81,40.67,40.72,12145.0,40.3481,40.4075,40.2688,40.3183,12145.0
2020-07-24 13:00:00,40.73,40.73,40.61,40.7,10019.0,40.3282,40.3282,40.2094,40.2985,10019.0
2020-07-24 13:30:00,40.69,40.72,40.65,40.7,12757.0,40.2886,40.3183,40.249,40.2985,12757.0
2020-07-24 14:00:00,40.7,40.72,40.61,40.68,21904.0,40.2985,40.3183,40.2094,40.2787,21904.0
2020-07-24 14:30:00,40.68,40.7,40.63,40.65,20115.0,40.2787,40.2985,40.2292,40.249,20115.0
2020-07-24 15:00:00,40.66,40.72,40.57,40.57,23634.0,40.2589,40.3183,40.1698,40.1698,23634.0
2020-07-24 15:30:00,40.58,40.75,40.54,40.7,84287.0,40.1797,40.3481,40.1401,40.2985,84287.0
2020-07-27 09:30:00,40.56,40.82,40.07,40.81,29045.0,40.1599,40.4174,39.6748,40.4075,29045.0
2020-07-27 10:00:00,40.82,41.15,40.8,41.15,44734.0,40.4174,40.7441,40.3976,40.7441,44734.0
2020-07-27 10:30:00,41.14,41.14,41.0,41.05,57650.0,40.7342,40.7342,40.5956,40.6451,57650.0
2020-07-27 11:00:00,41.04,41.08,40.73,40.82,34538.0,40.6352,40.6748,40.3282,40.4174,34538.0
2020-07-27 11:30:00,40.82,40.84,40.62,40.64,33885.0,40.4174,40.4372,40.2193,40.2391,33885.0
2020-07-27 12:00:00,40.66,40.83,40.64,40.83,19795.0,40.2589,40.4273,40.2391,40.4273,19795.0
2020-07-27 12:30:00,40.84,40.92,40.77,40.84,22961.0,40.4372,40.5164,40.3679,40.4372,22961.0
2020-07-27 13:00:00,40.85,40.86,40.78,40.84,25720.0,40.4471,40.457,40.3778,40.4372,25720.0
2020-07-27 13:30:00,40.85,40.94,40.85,40.91,21632.0,40.4471,40.5362,40.4471,40.5065,21632.0
2020-07-27 14:00:00,40.93,40.93,40.78,40.81,20415.0,40.5263,40.5263,40.3778,40.4075,20415.0
2020-07-27 14:30:00,40.82,40.88,40.77,40.8,23193.0,40.4174,40.4768,40.3679,40.3976,23193.0
2020-07-27 15:00:00,40.8,40.98,40.8,40.96,24394.0,40.3976,40.5758,40.3976,40.556,24394.0
2020-07-27 15:30:00,40.98,41.12,40.93,41.09,102860.0,40.5758,40.7144,40.5263,40.6847,102860.0
2020-07-28 09:30:00,41.04,41.11,40.72,40.79,26250.0,40.6352,40.7045,40.3183,40.3877,26250.0
2020-07-28 10:00:00,40.8,40.92,40.75,40.76,32611.0,40.3976,40.5164,40.3481,40.358,32611.0
2020-07-28 10:30:00,40.77,40.77,40.42,40.52,69298.0,40.3679,40.3679,40.0213,40.1203,69298.0
2020-07-28 11:00:00,40.51,40.63,40.39,40.59,61573.0,40.1104,40.2292,39.9916,40.1896,61573.0
2020-07-28 11:30:00,40.59,40.68,40.55,40.6,46515.0,40.1896,40.2787,40.15,40.1995,46515.0
2020-07-28 12:00:00,40.57,40.61,40.39,40.45,54891.0,40.1698,40.2094,39.9916,40.051,54891.0
2020-07-28 12:30:00,40.46,40.47,40.36,40.43,22190.0,40.0609,40.0708,39.9619,40.0312,22190.0
2020-07-28 13:00:00,40.43,40.5,40.37,40.41,45370.0,40.0312,40.1005,39.9718,40.0114,45370.0
2020-07-28 13:30:00,40.41,40.57,40.33,40.55,52343.0,40.0114,40.1698,39.9322,40.15,52343.0
2020-07-28 14:00:00,40.55,40.56,40.4,40.4,45025.0,40.15,40.1599,40.0015,40.0015,45025.0
2020-07-28 14:30:00,40.4,40.44,40.28,40.32,47082.0,40.0015,40.0411,39.8827,39.9223,47082.0
2020-07-28 15:00:00,40.31,40.34,40.19,40.24,41080.0,39.9124,39.9421,39.7936,39.8431,41080.0
2020-07-28 15:30:00,40.24,40.25,39.95,39.97,186338.0,39.8431,39.853,39.5559,39.5757,186338.0
2020-07-29 09:30:00,40.16,40.32,40.11,40.24,82524.0,39.7639,39.9223,39.7144,39.8431,82524.0
2020-07-29 10:00:00,40.22,40.4,40.22,40.26,90076.0,39.8233,40.0015,39.8233,39.8629,90076.0
2020-07-29 10:30:00,40.26,40.32,40.14,40.29,49460.0,39.8629,39.9223,39.7441,39.8926,49460.0
2020-07-29 11:00:00,40.3,40.51,40.28,40.44,144024.0,39.9025,40.1104,39.8827,40.0411,144024.0
2020-07-29 11:30:00,40.44,40.53,40.42,40.5,66749.0,40.0411,40.1302,40.0213,40.1005,66749.0
2020-07-29 12:00:00,40.51,40.62,40.51,40.57,31853.0,40.1104,40.2193,40.1104,40.1698,31853.0
2020-07-29 12:30:00,40.58,40.75,40.56,40.65,20326.0,40.1797,40.3481,40.1599,40.249,20326.0
2020-07-29 13:00:00,40.67,40.79,40.6,40.75,14523.0,40.2688,40.3877,40.1995,40.3481,14523.0
2020-07-29 13:30:00,40.76,40.85,40.76,40.82,12984.0,40.358,40.4471,40.358,40.4174,12984.0
2020-07-29 14:00:00,40.83,40.96,40.82,40.9,20618.0,40.4273,40.556,40.4174,40.4966,20618.0
2020-07-29 14:30:00,40.91,41.03,40.91,40.91,28542.0,40.5065,40.6253,40.5065,40.5065,28542.0
2020-07-29 15:00:00,40.91,41.15,40.88,41.13,36275.0,40.5065,40.7441,40.4768,40.7243,36275.0
2020-07-29 15:30:00,41.15,41.25,41.06,41.16,76400.0,40.7441,40.8431,40.655,40.754,76400.0
2020-07-30 09:30:00,40.59,40.6,39.98,40.0,39045.0,40.1896,40.1995,39.5856,39.6054,39045.0
2020-07-30 10:00:00,40.01,40.17,39.92,40.06,26938.0,39.6153,39.7738,39.5262,39.6649,26938.0
2020-07-30 10:30:00,40.07,40.24,39.99,40.11,23657.0,39.6748,39.8431,39.5955,39.7144,23657.0
2020-07-30 11:00:00,40.12,40.47,40.08,40.39,20868.0,39.7243,40.0708,39.6847,39.9916,20868.0
2020-07-30 11:30:00,40.42,40.43,40.09,40.1,27603.0,40.0213,40.0312,39.6946,39.7045,27603.0
2020-07-30 12:00:00,40.09,40.22,40.01,40.14,45626.0,39.6946,39.8233,39.6153,39.7441,45626.0
2020-07-30 12:30:00,40.13,40.15,40.05,40.08,39527.0,39.7342,39.754,39.655,39.6847,39527.0
2020-07-30 13:00:00,40.07,40.27,40.06,40.19,23716.0,39.6748,39.8728,39.6649,39.7936,23716.0
2020-07-30 13:30:00,40.18,40.18,40.08,40.1,18999.0,39.7837,39.7837,39.6847,39.7045,18999.0
2020-07-30 14:00:00,40.12,40.22,40.08,40.12,17188.0,39.7243,39.8233,39.6847,39.7243,17188.0
2020-07-30 14:30:00,40.15,40.25,40.14,40.16,16757.0,39.754,39.853,39.7441,39.7639,16757.0
2020-07-30 15:00:00,40.16,40.24,40.12,40.15,36189.0,39.7639,39.8431,39.7243,39.754,36189.0
2020-07-30 15:30:00,40.16,40.21,40.11,40.12,89938.0,39.7639,39.8134,39.7144,39.7243,89938.0
2020-07-31 09:30:00,39.97,40.32,39.84,39.84,48421.0,39.5757,39.9223,39.447,39.447,48421.0
2020-07-31 10:00:00,39.88,40.03,39.45,39.5,50192.0,39.4866,39.6352,39.0609,39.1104,50192.0
2020-07-31 10:30:00,39.5,39.57,39.22,39.34,75674.0,39.1104,39.1797,38.8331,38.952,75674.0
2020-07-31 11:00:00,39.35,39.51,39.22,39.5,24221.0,38.9619,39.1203,38.8331,39.1104,24221.0
2020-07-31 11:30:00,39.52,39.55,39.24,39.28,29971.0,39.1302,39.1599,38.8529,38.8925,29971.0
2020-07-31 12:00:00,39.28,39.36,39.2,39.35,41269.0,38.8925,38.9718,38.8133,38.9619,41269.0
2020-07-31 12:30:00,39.37,39.38,39.24,39.3,16754.0,38.9817,38.9916,38.8529,38.9124,16754.0
2020-07-31 13:00:00,39.29,39.5,39.29,39.48,17754.0,38.9025,39.1104,38.9025,39.0906,17754.0
2020-07-31 13:30:00,39.48,39.59,39.43,39.47,13522.0,39.0906,39.1995,39.0411,39.0807,13522.0
2020-07-31 14:00:00,39.47,39.51,39.36,39.47,20196.0,39.0807,39.1203,38.9718,39.0807,20196.0
2020-07-31 14:30:00,39.49,39.75,39.49,39.74,21135.0,39.1005,39.3579,39.1005,39.348,21135.0
2020-07-31 15:00:00,39.73,39.8,39.68,39.8,28754.0,39.3381,39.4074,39.2886,39.4074,28754.0
2020-07-31 15:30:00,39.79,40.01,39.71,39.95,114501.0,39.3975,39.6153,39.3183,39.5559,114501.0
2020-08-03 09:30:00,40.29,40.7,40.14,40.57,46495.0,39.8926,40.2985,39.7441,40.1698,46495.0
2020-08-03 10:00:00,40.62,40.98,40.58,40.88,24566.0,40.2193,40.5758,40.1797,40.4768,24566.0
2020-08-03 10:30:00,40.89,41.09,40.86,40.99,27070.0,40.4867,40.6847,40.457,40.5857,27070.0
2020-08-03 11:00:00,41.0,41.12,40.95,41.1,30407.0,40.5956,40.7144,40.5461,40.6946,30407.0
2020-08-03 11:30:00,41.11,41.25,41.08,41.09,24746.0,40.7045,40.8431,40.6748,40.6847,24746.0
2020-08-03 12:00:00,41.08,41.23,41.07,41.15,22144.0,40.6748,40.8233,40.6649,40.7441,22144.0
2020-08-03 12:30:00,41.15,41.25,41.14,41.22,30262.0,40.7441,40.8431,40.7342,40.8134,30262.0
2020-08-03 13:00:00,41.22,41.38,41.22,41.36,36487.0,40.8134,40.9718,40.8134,40.952,36487.0
2020-08-03 13:30:00,41.37,41.38,41.29,41.36,26921.0,40.9619,40.9718,40.8827,40.952,26921.0
2020-08-03 14:00:00,41.38,41.42,41.35,41.38,19480.0,40.9718,41.0114,40.9421,40.9718,19480.0
2020-08-03 14:30:00,41.38,41.48,41.29,41.42,41701.0,40.9718,41.0708,40.8827,41.0114,41701.0
2020-08-03 15:00:00,41.41,41.41,41.26,41.31,38640.0,41.0015,41.0015,40.853,40.9025,38640.0
2020-08-03 15:30:00,41.32,41.34,41.14,41.21,124255.0,40.9124,40.9322,40.7342,40.8035,124255.0
2020-08-04 09:30:00,41.11,41.63,41.1,41.58,80010.0,40.7045,41.2194,40.6946,41.1699,80010.0
2020-08-04 10:00:00,41.59,41.74,41.32,41.38,67588.0,41.1798,41.3283,40.9124,40.9718,67588.0
2020-08-04 10:30:00,41.36,41.58,41.36,41.57,29050.0,40.952,41.1699,40.952,41.16,29050.0
2020-08-04 11:00:00,41.58,41.74,41.48,41.74,27789.0,41.1699,41.3283,41.0708,41.3283,27789.0
2020-08-04 11:30:00,41.71,41.72,41.59,41.66,26751.0,41.2986,41.3085,41.1798,41.2491,26751.0
2020-08-04 12:00:00,41.66,41.66,41.53,41.59,31799.0,41.2491,41.2491,41.1204,41.1798,31799.0
2020-08-04 12:30:00,41.6,41.66,41.58,41.58,21008.0,41.1897,41.2491,41.1699,41.1699,21008.0
2020-08-04 13:00:00,41.57,41.58,41.42,41.48,18187.0,41.16,41.1699,41.0114,41.0708,18187.0
2020-08-04 13:30:00,41.49,41.49,41.41,41.45,18647.0,41.0808,41.0808,41.0015,41.0411,18647.0
2020-08-04 14:00:00,41.45,41.55,41.45,41.47,22217.0,41.0411,41.1402,41.0411,41.0609,22217.0
2020-08-04 14:30:00,41.46,41.52,41.37,41.52,28849.0,41.051,41.1105,40.9619,41.1105,28849.0
2020-08-04 15:00:00,41.51,41.57,41.49,41.54,34263.0,41.1006,41.16,41.0808,41.1303,34263.0
2020-08-04 15:30:00,41.54,41.56,41.47,41.54,117273.0,41.1303,41.1501,41.0609,41.1303,117273.0
2020-08-05 09:30:00,41.83,42.19,41.76,41.95,59202.0,41.4174,41.7738,41.3481,41.5362,59202.0
2020-08-05 10:00:00,41.95,42.37,41.95,42.25,67418.0,41.5362,41.9521,41.5362,41.8333,67418.0
2020-08-05 10:30:00,42.25,42.42,42.23,42.32,52212.0,41.8333,42.0016,41.8135,41.9026,52212.0
2020-08-05 11:00:00,42.36,42.59,42.3,42.48,60765.0,41.9422,42.1699,41.8828,42.061,60765.0
2020-08-05 11:30:00,42.49,42.56,42.4,42.48,34104.0,42.0709,42.1402,41.9818,42.061,34104.0
2020-08-05 12:00:00,42.47,42.51,42.18,42.25,39719.0,42.0511,42.0907,41.7639,41.8333,39719.0
2020-08-05 12:30:00,42.25,42.46,42.25,42.46,21231.0,41.8333,42.0412,41.8333,42.0412,21231.0
2020-08-05 13:00:00,42.46,42.52,42.35,42.49,22099.0,42.0412,42.1006,41.9323,42.0709,22099.0
2020-08-05 13:30:00,42.48,42.65,42.48,42.59,27696.0,42.061,42.2293,42.061,42.1699,27696.0
2020-08-05 14:00:00,42.6,42.68,42.56,42.68,46500.0,42.1798,42.259,42.1402,42.259,46500.0
2020-08-05 14:30:00,42.69,42.83,42.65,42.82,94556.0,42.2689,42.4075,42.2293,42.3976,94556.0
2020-08-05 15:00:00,42.83,42.98,42.83,42.9,94435.0,42.4075,42.5561,42.4075,42.4768,94435.0
2020-08-05 15:30:00,42.9,42.98,42.66,42.79,273157.0,42.4768,42.5561,42.2392,42.3679,273157.0
2020-08-06 09:30:00,44.0,47.63,43.4,45.3,376110.0,43.566,47.1602,42.9719,44.8532,376110.0
2020-08-06 10:00:00,45.3,45.36,44.68,44.98,181587.0,44.8532,44.9126,44.2393,44.5363,181587.0
2020-08-06 10:30:00,44.97,45.85,44.95,45.7,254580.0,44.5264,45.3977,44.5066,45.2492,254580.0
2020-08-06 11:00:00,45.73,46.5,45.49,46.39,152374.0,45.2789,46.0413,45.0413,45.9324,152374.0
2020-08-06 11:30:00,46.34,46.52,46.01,46.3,103434.0,45.8829,46.0611,45.5562,45.8433,103434.0
2020-08-06 12:00:00,46.32,46.53,46.06,46.44,97218.0,45.8631,46.071,45.6057,45.9819,97218.0
2020-08-06 12:30:00,46.46,46.86,46.46,46.75,93488.0,46.0017,46.3978,46.0017,46.2889,93488.0
2020-08-06 13:00:00,46.75,46.89,46.43,46.68,64266.0,46.2889,46.4275,45.972,46.2196,64266.0
2020-08-06 13:30:00,46.65,46.76,46.12,46.19,89159.0,46.1899,46.2988,45.6651,45.7344,89159.0
2020-08-06 14:00:00,46.2,46.2,44.76,45.78,189063.0,45.7443,45.7443,44.3185,45.3284,189063.0
2020-08-06 14:30:00,45.77,45.82,45.38,45.71,110251.0,45.3185,45.368,44.9324,45.2591,110251.0
2020-08-06 15:00:00,45.73,45.78,45.26,45.62,138676.0,45.2789,45.3284,44.8136,45.17,138676.0
2020-08-06 15:30:00,45.6,45.85,45.38,45.43,400188.0,45.1502,45.3977,44.9324,44.9819,400188.0
2020-08-07 09:30:00,45.65,45.73,44.89,45.07,118767.0,45.1997,45.2789,44.4472,44.6254,118767.0
2020-08-07 10:00:00,45.07,45.27,44.9,44.99,74140.0,44.6254,44.8235,44.4571,44.5462,74140.0
2020-08-07 10:30:00,44.98,45.29,44.94,45.21,93930.0,44.5363,44.8433,44.4967,44.7641,93930.0
2020-08-07 11:00:00,45.24,45.43,45.08,45.14,127074.0,44.7938,44.9819,44.6353,44.6947,127074.0
2020-08-07 11:30:00,45.13,45.13,44.93,44.97,58511.0,44.6848,44.6848,44.4868,44.5264,58511.0
2020-08-07 12:00:00,44.96,45.66,44.93,45.55,74293.0,44.5165,45.2096,44.4868,45.1007,74293.0
2020-08-07 12:30:00,45.55,45.65,45.45,45.65,50980.0,45.1007,45.1997,45.0017,45.1997,50980.0
2020-08-07 13:00:00,45.64,45.78,45.48,45.77,63076.0,45.1898,45.3284,45.0314,45.3185,63076.0
2020-08-07 13:30:00,45.79,45.88,45.65,45.65,57712.0,45.3383,45.4274,45.1997,45.1997,57712.0
2020-08-07 14:00:00,45.66,45.81,45.56,45.69,149138.0,45.2096,45.3581,45.1106,45.2393,149138.0
2020-08-07 14:30:00,45.68,46.0,45.58,45.99,51821.0,45.2294,45.5463,45.1304,45.5364,51821.0
2020-08-07 15:00:00,45.98,46.0,45.88,45.99,64936.0,45.5265,45.5463,45.4274,45.5364,64936.0
2020-08-07 15:30:00,46.0,46.38,46.0,46.36,231375.0,45.5463,45.9225,45.5463,45.9027,231375.0
2020-08-10 09:30:00,46.37,46.75,46.35,46.75,39091.0,45.9126,46.2889,45.8928,46.2889,39091.0
2020-08-10 10:00:00,46.77,47.25,46.5,47.25,43871.0,46.3087,46.7839,46.0413,46.7839,43871.0
2020-08-10 10:30:00,47.25,47.56,47.2,47.2,44265.0,46.7839,47.0909,46.7344,46.7344,44265.0
2020-08-10 11:00:00,47.22,47.61,47.17,47.51,43879.0,46.7542,47.1404,46.7047,47.0414,43879.0
2020-08-10 11:30:00,47.49,47.63,47.49,47.53,56548.0,47.0216,47.1602,47.0216,47.0612,56548.0
2020-08-10 12:00:00,47.5,47.54,47.36,47.45,32170.0,47.0315,47.0711,46.8929,46.982,32170.0
2020-08-10 12:30:00,47.45,47.47,47.17,47.36,39812.0,46.982,47.0018,46.7047,46.8929,39812.0
2020-08-10 13:00:00,47.38,47.38,47.05,47.08,39199.0,46.9127,46.9127,46.5859,46.6156,39199.0
2020-08-10 13:30:00,47.12,47.3,47.12,47.3,51361.0,46.6552,46.8334,46.6552,46.8334,51361.0
2020-08-10 14:00:00,47.3,47.69,47.25,47.69,53034.0,46.8334,47.2196,46.7839,47.2196,53034.0
2020-08-10 14:30:00,47.7,48.2,47.66,48.09,143038.0,47.2295,47.7246,47.1899,47.6156,143038.0
2020-08-10 15:00:00,48.09,48.12,47.88,48.1,77359.0,47.6156,47.6454,47.4077,47.6256,77359.0
2020-08-10 15:30:00,48.1,48.27,48.09,48.22,360691.0,47.6256,47.7939,47.6156,47.7444,360691.0
2020-08-11 09:30:00,48.91,49.62,48.86,49.06,128231.0,48.4276,49.1306,48.3781,48.5761,128231.0
2020-08-11 10:00:00,49.04,49.43,49.03,49.3,159998.0,48.5563,48.9424,48.5464,48.8137,159998.0
2020-08-11 10:30:00,49.3,49.68,49.3,49.39,140824.0,48.8137,49.19,48.8137,48.9028,140824.0
2020-08-11 11:00:00,49.39,49.57,49.31,49.52,162004.0,48.9028,49.0811,48.8236,49.0315,162004.0
2020-08-11 11:30:00,49.51,49.66,49.42,49.61,116617.0,49.0216,49.1702,48.9325,49.1207,116617.0
2020-08-11 12:00:00,49.62,49.96,49.57,49.96,119792.0,49.1306,49.4672,49.0811,49.4672,119792.0
2020-08-11 12:30:00,49.96,49.97,49.66,49.86,82683.0,49.4672,49.4771,49.1702,49.3682,82683.0
2020-08-11 13:00:00,49.88,50.18,49.85,50.07,128927.0,49.388,49.685,49.3583,49.5761,128927.0
2020-08-11 13:30:00,50.07,50.08,49.88,49.94,76749.0,49.5761,49.586,49.388,49.4474,76749.0
2020-08-11 14:00:00,49.93,50.09,49.9,50.0,144145.0,49.4375,49.5959,49.4078,49.5068,144145.0
2020-08-11 14:30:00,50.02,50.44,50.0,50.44,108375.0,49.5266,49.9425,49.5068,49.9425,108375.0
2020-08-11 15:00:00,50.43,50.43,50.0,50.21,169689.0,49.9326,49.9326,49.5068,49.7147,169689.0
2020-08-11 15:30:00,50.21,50.28,49.8,49.84,424871.0,49.7147,49.784,49.3088,49.3484,424871.0
2020-08-12 09:30:00,50.5,50.56,50.11,50.35,68058.0,50.0019,50.0613,49.6157,49.8534,68058.0
2020-08-12 10:00:00,50.34,50.64,50.19,50.64,81266.0,49.8435,50.1405,49.6949,50.1405,81266.0
2020-08-12 10:30:00,50.67,50.9,50.62,50.88,72839.0,50.1702,50.3979,50.1207,50.3781,72839.0
2020-08-12 11:00:00,50.88,50.93,50.53,50.62,84295.0,50.3781,50.4276,50.0316,50.1207,84295.0
2020-08-12 11:30:00,50.62,50.63,49.89,50.03,131615.0,50.1207,50.1306,49.3979,49.5365,131615.0
2020-08-12 12:00:00,50.06,50.18,49.81,49.99,70703.0,49.5662,49.685,49.3187,49.4969,70703.0
2020-08-12 12:30:00,49.98,50.06,49.83,49.83,49493.0,49.487,49.5662,49.3385,49.3385,49493.0
2020-08-12 13:00:00,49.83,49.86,49.38,49.43,99352.0,49.3385,49.3682,48.8929,48.9424,99352.0
2020-08-12 13:30:00,49.45,49.53,49.15,49.27,84970.0,48.9622,49.0414,48.6652,48.784,84970.0
2020-08-12 14:00:00,49.26,49.52,49.2,49.45,53661.0,48.7741,49.0315,48.7147,48.9622,53661.0
2020-08-12 14:30:00,49.45,49.48,48.82,49.01,237711.0,48.9622,48.9919,48.3384,48.5266,237711.0
2020-08-12 15:00:00,49.01,49.52,48.93,49.31,132368.0,48.5266,49.0315,48.4474,48.8236,132368.0
2020-08-12 15:30:00,49.29,49.58,49.19,49.48,263736.0,48.8038,49.091,48.7048,48.9919,263736.0
2020-08-13 09:30:00,49.04,49.9,48.92,49.81,44781.0,48.5563,49.4078,48.4375,49.3187,44781.0
2020-08-13 10:00:00,49.86,50.1,49.81,49.89,47605.0,49.3682,49.6058,49.3187,49.3979,47605.0
2020-08-13 10:30:00,49.9,49.97,49.59,49.64,49044.0,49.4078,49.4771,49.1009,49.1504,49044.0
2020-08-13 11:00:00,49.65,49.67,49.41,49.59,42374.0,49.1603,49.1801,48.9226,49.1009,42374.0
2020-08-13 11:30:00,49.59,49.6,49.36,49.55,25537.0,49.1009,49.1108,48.8731,49.0612,25537.0
2020-08-13 12:00:00,49.56,49.65,49.51,49.56,33320.0,49.0712,49.1603,49.0216,49.0712,33320.0
2020-08-13 12:30:00,49.56,49.65,49.49,49.64,44692.0,49.0712,49.1603,49.0018,49.1504,44692.0
2020-08-13 13:00:00,49.62,49.85,49.54,49.64,74827.0,49.1306,49.3583,49.0513,49.1504,74827.0
2020-08-13 13:30:00,49.66,49.76,49.47,49.73,29993.0,49.1702,49.2692,48.982,49.2395,29993.0
2020-08-13 14:00:00,49.73,49.73,49.47,49.55,25425.0,49.2395,49.2395,48.982,49.0612,25425.0
2020-08-13 14:30:00,49.59,49.59,49.2,49.25,39303.0,49.1009,49.1009,48.7147,48.7642,39303.0
2020-08-13 15:00:00,49.3,49.4,49.28,49.36,51571.0,48.8137,48.9127,48.7939,48.8731,51571.0
2020-08-13 15:30:00,49.36,49.38,49.14,49.26,235750.0,48.8731,48.8929,48.6553,48.7741,235750.0
2020-08-14 09:30:00,48.96,49.57,48.87,49.53,36150.0,48.4771,49.0811,48.388,49.0414,36150.0
2020-08-14 10:00:00,49.58,49.62,49.35,49.43,42150.0,49.091,49.1306,48.8632,48.9424,42150.0
2020-08-14 10:30:00,49.39,49.55,49.26,49.4,48166.0,48.9028,49.0612,48.7741,48.9127,48166.0
2020-08-14 11:00:00,49.41,49.54,49.35,49.48,47491.0,48.9226,49.0513,48.8632,48.9919,47491.0
2020-08-14 11:30:00,49.5,49.58,49.34,49.58,46888.0,49.0117,49.091,48.8533,49.091,46888.0
2020-08-14 12:00:00,49.59,49.59,49.42,49.48,86915.0,49.1009,49.1009,48.9325,48.9919,86915.0
2020-08-14 12:30:00,49.48,49.58,49.4,49.4,39745.0,48.9919,49.091,48.9127,48.9127,39745.0
2020-08-14 13:00:00,49.4,49.44,49.31,49.43,60851.0,48.9127,48.9523,48.8236,48.9424,60851.0
2020-08-14 13:30:00,49.44,49.58,49.43,49.55,34379.0,48.9523,49.091,48.9424,49.0612,34379.0
2020-08-14 14:00:00,49.55,49.55,49.46,49.48,32696.0,49.0612,49.0612,48.9721,48.9919,32696.0
2020-08-14 14:30:00,49.47,49.49,49.23,49.47,44768.0,48.982,49.0018,48.7444,48.982,44768.0
2020-08-14 15:00:00,49.46,49.48,49.31,49.43,47693.0,48.9721,48.9919,48.8236,48.9424,47693.0
2020-08-14 15:30:00,49.41,49.44,49.13,49.44,171006.0,48.9226,48.9523,48.6454,48.9523,171006.0
2020-08-17 09:30:00,49.78,50.3,49.7,50.05,135966.0,49.289,49.8039,49.2098,49.5563,135966.0
2020-08-17 10:00:00,50.04,50.5,49.94,50.43,87918.0,49.5464,50.0019,49.4474,49.9326,87918.0
2020-08-17 10:30:00,50.43,50.72,50.42,50.66,129440.0,49.9326,50.2197,49.9227,50.1603,129440.0
2020-08-17 11:00:00,50.67,51.04,50.67,50.93,107698.0,50.1702,50.5366,50.1702,50.4276,107698.0
2020-08-17 11:30:00,50.93,51.07,50.79,50.96,91896.0,50.4276,50.5663,50.289,50.4573,91896.0
2020-08-17 12:00:00,50.95,50.95,50.56,50.62,105303.0,50.4474,50.4474,50.0613,50.1207,105303.0
2020-08-17 12:30:00,50.64,50.96,50.64,50.92,130290.0,50.1405,50.4573,50.1405,50.4177,130290.0
2020-08-17 13:00:00,50.91,51.04,50.86,51.01,55088.0,50.4078,50.5366,50.3583,50.5068,55088.0
2020-08-17 13:30:00,51.01,51.11,50.95,51.04,115352.0,50.5068,50.6059,50.4474,50.5366,115352.0
2020-08-17 14:00:00,51.03,51.04,50.82,50.9,57577.0,50.5267,50.5366,50.3187,50.3979,57577.0
2020-08-17 14:30:00,50.9,50.98,50.89,50.94,64547.0,50.3979,50.4771,50.388,50.4375,64547.0
2020-08-17 15:00:00,50.95,51.14,50.94,51.07,74736.0,50.4474,50.6356,50.4375,50.5663,74736.0
2020-08-17 15:30:00,51.07,51.14,50.76,50.79,331389.0,50.5663,50.6356,50.2593,50.289,331389.0
2020-08-18 09:30:00,50.73,50.89,49.87,49.87,79480.0,50.2296,50.388,49.3781,49.3781,79480.0
2020-08-18 10:00:00,49.82,49.98,49.57,49.6,67468.0,49.3286,49.487,49.0811,49.1108,67468.0
2020-08-18 10:30:00,49.59,49.99,49.44,49.99,122732.0,49.1009,49.4969,48.9523,49.4969,122732.0
2020-08-18 11:00:00,50.0,50.46,49.98,50.44,137525.0,49.5068,49.9623,49.487,49.9425,137525.0
2020-08-18 11:30:00,50.41,50.45,50.17,50.36,62933.0,49.9128,49.9524,49.6751,49.8633,62933.0
2020-08-18 12:00:00,50.34,50.53,50.32,50.51,45882.0,49.8435,50.0316,49.8237,50.0118,45882.0
2020-08-18 12:30:00,50.51,50.86,50.47,50.86,60319.0,50.0118,50.3583,49.9722,50.3583,60319.0
2020-08-18 13:00:00,50.85,50.92,50.77,50.78,65856.0,50.3484,50.4177,50.2692,50.2791,65856.0
2020-08-18 13:30:00,50.78,50.94,50.53,50.65,142399.0,50.2791,50.4375,50.0316,50.1504,142399.0
2020-08-18 14:00:00,50.66,50.72,50.55,50.62,48796.0,50.1603,50.2197,50.0514,50.1207,48796.0
2020-08-18 14:30:00,50.62,50.64,50.49,50.51,44032.0,50.1207,50.1405,49.992,50.0118,44032.0
2020-08-18 15:00:00,50.5,50.51,50.36,50.41,61311.0,50.0019,50.0118,49.8633,49.9128,61311.0
2020-08-18 15:30:00,50.4,50.45,50.26,50.33,174118.0,49.9029,49.9524,49.7642,49.8336,174118.0
2020-08-19 09:30:00,50.38,50.52,49.94,50.5,73642.0,49.8831,50.0217,49.4474,50.0019,73642.0
2020-08-19 10:00:00,50.5,50.56,49.99,50.15,57975.0,50.0019,50.0613,49.4969,49.6553,57975.0
2020-08-19 10:30:00,50.13,50.33,50.07,50.23,51903.0,49.6355,49.8336,49.5761,49.7345,51903.0
2020-08-19 11:00:00,50.23,50.27,50.13,50.22,58420.0,49.7345,49.7741,49.6355,49.7246,58420.0
2020-08-19 11:30:00,50.24,50.54,50.21,50.27,46192.0,49.7444,50.0415,49.7147,49.7741,46192.0
2020-08-19 12:00:00,50.26,50.31,50.14,50.21,60076.0,49.7642,49.8138,49.6454,49.7147,60076.0
2020-08-19 12:30:00,50.23,50.27,50.05,50.13,49544.0,49.7345,49.7741,49.5563,49.6355,49544.0
2020-08-19 13:00:00,50.13,50.19,50.05,50.05,30975.0,49.6355,49.6949,49.5563,49.5563,30975.0
2020-08-19 13:30:00,50.07,50.07,49.93,49.96,48539.0,49.5761,49.5761,49.4375,49.4672,48539.0
2020-08-19 14:00:00,49.97,50.0,49.85,49.89,52404.0,49.4771,49.5068,49.3583,49.3979,52404.0
2020-08-19 14:30:00,49.91,50.21,49.83,50.19,46735.0,49.4177,49.7147,49.3385,49.6949,46735.0
2020-08-19 15:00:00,50.19,50.24,49.86,49.86,48879.0,49.6949,49.7444,49.3682,49.3682,48879.0
2020-08-19 15:30:00,49.86,49.9,49.69,49.85,185293.0,49.3682,49.4078,49.1999,49.3583,185293.0
2020-08-20 09:30:00,49.27,50.07,48.92,49.88,60322.0,48.784,49.5761,48.4375,49.388,60322.0
2020-08-20 10:00:00,49.91,50.3,49.86,50.19,56163.0,49.4177,49.8039,49.3682,49.6949,56163.0
2020-08-20 10:30:00,50.2,50.23,49.59,49.91,191991.0,49.7048,49.7345,49.1009,49.4177,191991.0
2020-08-20 11:00:00,49.9,50.0,49.9,49.95,32506.0,49.4078,49.5068,49.4078,49.4573,32506.0
2020-08-20 11:30:00,49.94,50.0,49.91,50.0,31288.0,49.4474,49.5068,49.4177,49.5068,31288.0
2020-08-20 12:00:00,49.99,50.05,49.95,50.02,43654.0,49.4969,49.5563,49.4573,49.5266,43654.0
2020-08-20 12:30:00,50.03,50.04,49.83,49.94,33996.0,49.5365,49.5464,49.3385,49.4474,33996.0
2020-08-20 13:00:00,49.94,49.96,49.76,49.85,17344.0,49.4474,49.4672,49.2692,49.3583,17344.0
2020-08-20 13:30:00,49.87,49.89,49.75,49.8,17713.0,49.3781,49.3979,49.2593,49.3088,17713.0
2020-08-20 14:00:00,49.79,49.9,49.77,49.87,22082.0,49.2989,49.4078,49.2791,49.3781,22082.0
2020-08-20 14:30:00,49.87,49.87,49.76,49.82,27250.0,49.3781,49.3781,49.2692,49.3286,27250.0
2020-08-20 15:00:00,49.8,49.98,49.8,49.85,38820.0,49.3088,49.487,49.3088,49.3583,38820.0
2020-08-20 15:30:00,49.86,49.96,49.76,49.76,143034.0,49.3682,49.4672,49.2692,49.2692,143034.0
2020-08-21 09:30:00,49.68,49.95,49.51,49.93,60522.0,49.19,49.4573,49.0216,49.4375,60522.0
2020-08-21 10:00:00,49.95,49.98,49.66,49.81,61010.0,49.4573,49.487,49.1702,49.3187,61010.0
2020-08-21 10:30:00,49.81,49.9,49.6,49.89,40852.0,49.3187,49.4078,49.1108,49.3979,40852.0
2020-08-21 11:00:00,49.89,50.1,49.84,49.96,61912.0,49.3979,49.6058,49.3484,49.4672,61912.0
2020-08-21 11:30:00,49.97,50.19,49.97,50.13,33414.0,49.4771,49.6949,49.4771,49.6355,33414.0
2020-08-21 12:00:00,50.14,50.25,49.8,49.82,41106.0,49.6454,49.7543,49.3088,49.3286,41106.0
2020-08-21 12:30:00,49.83,49.85,49.63,49.64,24266.0,49.3385,49.3583,49.1405,49.1504,24266.0
2020-08-21 13:00:00,49.6,49.69,49.48,49.59,39208.0,49.1108,49.1999,48.9919,49.1009,39208.0
2020-08-21 13:30:00,49.57,49.68,49.53,49.64,21796.0,49.0811,49.19,49.0414,49.1504,21796.0
2020-08-21 14:00:00,49.62,49.78,49.6,49.62,27691.0,49.1306,49.289,49.1108,49.1306,27691.0
2020-08-21 14:30:00,49.62,49.67,49.55,49.61,37366.0,49.1306,49.1801,49.0612,49.1207,37366.0
2020-08-21 15:00:00,49.6,49.65,49.55,49.57,30696.0,49.1108,49.1603,49.0612,49.0811,30696.0
2020-08-21 15:30:00,49.58,49.66,49.45,49.55,132325.0,49.091,49.1702,48.9622,49.0612,132325.0
2020-08-24 09:30:00,49.97,50.37,49.91,50.37,51334.0,49.4771,49.8732,49.4177,49.8732,51334.0
2020-08-24 10:00:00,50.36,50.62,50.22,50.62,44396.0,49.8633,50.1207,49.7246,50.1207,44396.0
2020-08-24 10:30:00,50.59,50.88,50.47,50.75,65803.0,50.091,50.3781,49.9722,50.2494,65803.0
2020-08-24 11:00:00,50.73,50.78,50.56,50.7,32289.0,50.2296,50.2791,50.0613,50.1999,32289.0
2020-08-24 11:30:00,50.73,50.75,50.58,50.58,17990.0,50.2296,50.2494,50.0811,50.0811,17990.0
2020-08-24 12:00:00,50.58,50.72,50.57,50.6,23376.0,50.0811,50.2197,50.0712,50.1009,23376.0
2020-08-24 12:30:00,50.6,50.62,50.33,50.35,17850.0,50.1009,50.1207,49.8336,49.8534,17850.0
2020-08-24 13:00:00,50.34,50.45,50.33,50.43,16891.0,49.8435,49.9524,49.8336,49.9326,16891.0
2020-08-24 13:30:00,50.43,50.52,50.35,50.51,19184.0,49.9326,50.0217,49.8534,50.0118,19184.0
2020-08-24 14:00:00,50.51,50.56,50.43,50.49,12415.0,50.0118,50.0613,49.9326,49.992,12415.0
2020-08-24 14:30:00,50.5,50.68,50.5,50.64,27785.0,50.0019,50.1801,50.0019,50.1405,27785.0
2020-08-24 15:00:00,50.64,50.85,50.6,50.83,59607.0,50.1405,50.3484,50.1009,50.3286,59607.0
2020-08-24 15:30:00,50.81,50.96,50.73,50.93,180180.0,50.3088,50.4573,50.2296,50.4276,180180.0
2020-08-25 09:30:00,51.24,51.45,50.79,51.29,48402.0,50.7346,50.9425,50.289,50.7841,48402.0
2020-08-25 10:00:00,51.33,51.35,50.58,50.75,22097.0,50.8237,50.8435,50.0811,50.2494,22097.0
2020-08-25 10:30:00,50.72,50.85,50.65,50.78,24216.0,50.2197,50.3484,50.1504,50.2791,24216.0
2020-08-25 11:00:00,50.77,50.82,50.48,50.65,38720.0,50.2692,50.3187,49.9821,50.1504,38720.0
2020-08-25 11:30:00,50.65,50.74,50.52,50.63,17904.0,50.1504,50.2395,50.0217,50.1306,17904.0
2020-08-25 12:00:00,50.64,50.66,50.51,50.61,25414.0,50.1405,50.1603,50.0118,50.1108,25414.0
2020-08-25 12:30:00,50.61,50.76,50.58,50.67,16075.0,50.1108,50.2593,50.0811,50.1702,16075.0
2020-08-25 13:00:00,50.66,50.85,50.61,50.85,22866.0,50.1603,50.3484,50.1108,50.3484,22866.0
2020-08-25 13:30:00,50.85,50.96,50.84,50.91,35712.0,50.3484,50.4573,50.3385,50.4078,35712.0
2020-08-25 14:00:00,50.91,50.94,50.79,50.86,36990.0,50.4078,50.4375,50.289,50.3583,36990.0
2020-08-25 14:30:00,50.86,51.07,50.73,51.05,43747.0,50.3583,50.5663,50.2296,50.5465,43747.0
2020-08-25 15:00:00,51.04,51.12,50.97,51.04,60687.0,50.5366,50.6158,50.4672,50.5366,60687.0
2020-08-25 15:30:00,51.05,51.21,50.94,51.14,166910.0,50.5465,50.7049,50.4375,50.6356,166910.0
2020-08-26 09:30:00,51.14,51.4,50.59,51.35,37310.0,50.6356,50.893,50.091,50.8435,37310.0
2020-08-26 10:00:00,51.34,51.65,51.24,51.55,83500.0,50.8336,51.1405,50.7346,51.0415,83500.0
2020-08-26 10:30:00,51.54,51.64,51.4,51.43,36890.0,51.0316,51.1306,50.893,50.9227,36890.0
2020-08-26 11:00:00,51.41,51.47,51.09,51.31,42518.0,50.9029,50.9623,50.5861,50.8039,42518.0
2020-08-26 11:30:00,51.29,51.37,51.13,51.33,20239.0,50.7841,50.8633,50.6257,50.8237,20239.0
2020-08-26 12:00:00,51.36,51.36,51.19,51.26,23105.0,50.8534,50.8534,50.6851,50.7544,23105.0
2020-08-26 12:30:00,51.26,51.47,51.21,51.47,23988.0,50.7544,50.9623,50.7049,50.9623,23988.0
2020-08-26 13:00:00,51.44,51.55,51.33,51.33,23543.0,50.9326,51.0415,50.8237,50.8237,23543.0
2020-08-26 13:30:00,51.33,51.35,51.17,51.27,41597.0,50.8237,50.8435,50.6653,50.7643,41597.0
2020-08-26 14:00:00,51.29,51.46,51.26,51.4,25392.0,50.7841,50.9524,50.7544,50.893,25392.0
2020-08-26 14:30:00,51.39,51.51,51.26,51.5,30284.0,50.8831,51.0019,50.7544,50.992,30284.0
2020-08-26 15:00:00,51.48,51.7,51.48,51.64,29845.0,50.9722,51.19,50.9722,51.1306,29845.0
2020-08-26 15:30:00,51.62,51.64,51.3,51.43,124435.0,51.1108,51.1306,50.794,50.9227,124435.0
2020-08-27 09:30:00,51.38,51.82,51.07,51.72,41020.0,50.8732,51.3089,50.5663,51.2098,41020.0
2020-08-27 10:00:00,51.77,51.77,50.94,51.35,64186.0,51.2594,51.2594,50.4375,50.8435,64186.0
2020-08-27 10:30:00,51.35,51.78,51.33,51.73,81988.0,50.8435,51.2693,50.8237,51.2197,81988.0
2020-08-27 11:00:00,51.73,51.77,51.38,51.39,53526.0,51.2197,51.2594,50.8732,50.8831,53526.0
2020-08-27 11:30:00,51.39,51.6,51.38,51.53,40921.0,50.8831,51.091,50.8732,51.0217,40921.0
2020-08-27 12:00:00,51.52,51.53,51.17,51.18,44096.0,51.0118,51.0217,50.6653,50.6752,44096.0
2020-08-27 12:30:00,51.2,51.27,50.99,51.17,64926.0,50.695,50.7643,50.487,50.6653,64926.0
2020-08-27 13:00:00,51.16,51.55,51.09,51.5,46818.0,50.6554,51.0415,50.5861,50.992,46818.0
2020-08-27 13:30:00,51.5,51.53,51.26,51.51,56900.0,50.992,51.0217,50.7544,51.0019,56900.0
2020-08-27 14:00:00,51.49,51.67,51.46,51.62,51647.0,50.9821,51.1603,50.9524,51.1108,51647.0
2020-08-27 14:30:00,51.62,51.63,51.36,51.44,29831.0,51.1108,51.1207,50.8534,50.9326,29831.0
2020-08-27 15:00:00,51.42,51.45,51.31,51.31,33991.0,50.9128,50.9425,50.8039,50.8039,33991.0
2020-08-27 15:30:00,51.34,51.34,51.0,51.0,113632.0,50.8336,50.8336,50.4969,50.4969,113632.0
2020-08-28 09:30:00,51.16,51.38,51.01,51.08,27909.0,50.6554,50.8732,50.5068,50.5762,27909.0
2020-08-28 10:00:00,51.03,51.06,50.79,50.85,29680.0,50.5267,50.5564,50.289,50.3484,29680.0
2020-08-28 10:30:00,50.86,51.0,50.76,50.86,23124.0,50.3583,50.4969,50.2593,50.3583,23124.0
2020-08-28 11:00:00,50.85,50.99,50.82,50.95,18674.0,50.3484,50.487,50.3187,50.4474,18674.0
2020-08-28 11:30:00,50.95,51.02,50.89,50.93,14209.0,50.4474,50.5167,50.388,50.4276,14209.0
2020-08-28 12:00:00,50.93,51.01,50.87,50.91,22997.0,50.4276,50.5068,50.3682,50.4078,22997.0
2020-08-28 12:30:00,50.91,50.99,50.86,50.99,47804.0,50.4078,50.487,50.3583,50.487,47804.0
2020-08-28 13:00:00,50.98,51.05,50.94,50.96,25545.0,50.4771,50.5465,50.4375,50.4573,25545.0
2020-08-28 13:30:00,50.96,51.08,50.92,51.04,20993.0,50.4573,50.5762,50.4177,50.5366,20993.0
2020-08-28 14:00:00,51.04,51.13,51.0,51.04,19804.0,50.5366,50.6257,50.4969,50.5366,19804.0
2020-08-28 14:30:00,51.05,51.21,51.03,51.15,37963.0,50.5465,50.7049,50.5267,50.6455,37963.0
2020-08-28 15:00:00,51.16,51.35,51.09,51.32,20244.0,50.6554,50.8435,50.5861,50.8138,20244.0
2020-08-28 15:30:00,51.32,51.41,51.23,51.39,72207.0,50.8138,50.9029,50.7247,50.8831,72207.0
2020-08-31 09:30:00,51.12,51.18,50.48,50.71,48108.0,50.6158,50.6752,49.9821,50.2098,48108.0
2020-08-31 10:00:00,50.69,51.28,50.6,51.27,34301.0,50.19,50.7742,50.1009,50.7643,34301.0
2020-08-31 10:30:00,51.26,51.71,51.24,51.71,67595.0,50.7544,51.1999,50.7346,51.1999,67595.0
2020-08-31 11:00:00,51.73,51.79,51.34,51.35,54677.0,51.2197,51.2792,50.8336,50.8435,54677.0
2020-08-31 11:30:00,51.33,51.77,51.33,51.66,31931.0,50.8237,51.2594,50.8237,51.1504,31931.0
2020-08-31 12:00:00,51.66,51.67,51.48,51.51,36382.0,51.1504,51.1603,50.9722,51.0019,36382.0
2020-08-31 12:30:00,51.51,51.56,51.28,51.41,54011.0,51.0019,51.0514,50.7742,50.9029,54011.0
2020-08-31 13:00:00,51.41,51.48,51.38,51.48,25092.0,50.9029,50.9722,50.8732,50.9722,25092.0
2020-08-31 13:30:00,51.48,51.49,51.32,51.4,20113.0,50.9722,50.9821,50.8138,50.893,20113.0
2020-08-31 14:00:00,51.39,51.42,51.33,51.33,14600.0,50.8831,50.9128,50.8237,50.8237,14600.0
2020-08-31 14:30:00,51.34,51.37,51.23,51.26,18220.0,50.8336,50.8633,50.7247,50.7544,18220.0
2020-08-31 15:00:00,51.25,51.26,51.03,51.22,62549.0,50.7445,50.7544,50.5267,50.7148,62549.0
2020-08-31 15:30:00,51.23,51.45,51.19,51.24,94007.0,50.7247,50.9425,50.6851,50.7346,94007.0
2020-09-01 09:30:00,51.19,51.55,50.77,51.31,43118.0,50.6851,51.0415,50.2692,50.8039,43118.0
2020-09-01 10:00:00,51.34,51.88,51.29,51.87,50442.0,50.8336,51.3683,50.7841,51.3584,50442.0
2020-09-01 10:30:00,51.88,52.09,51.84,52.07,83403.0,51.3683,51.5762,51.3287,51.5564,83403.0
2020-09-01 11:00:00,52.09,52.22,52.02,52.1,63561.0,51.5762,51.7049,51.5069,51.5861,63561.0
2020-09-01 11:30:00,52.11,52.3,52.07,52.19,38436.0,51.596,51.7841,51.5564,51.6752,38436.0
2020-09-01 12:00:00,52.2,52.36,52.06,52.13,39106.0,51.6851,51.8435,51.5465,51.6158,39106.0
2020-09-01 12:30:00,52.14,52.34,52.09,52.3,24627.0,51.6257,51.8237,51.5762,51.7841,24627.0
2020-09-01 13:00:00,52.29,52.38,52.25,52.38,26512.0,51.7742,51.8633,51.7346,51.8633,26512.0
2020-09-01 13:30:00,52.39,52.59,52.39,52.49,42233.0,51.8732,52.0713,51.8732,51.9722,42233.0
2020-09-01 14:00:00,52.52,52.55,52.41,52.55,33598.0,52.002,52.0317,51.893,52.0317,33598.0
2020-09-01 14:30:00,52.56,52.75,52.55,52.73,36037.0,52.0416,52.2297,52.0317,52.2099,36037.0
2020-09-01 15:00:00,52.75,52.87,52.71,52.79,83670.0,52.2297,52.3485,52.1901,52.2693,83670.0
2020-09-01 15:30:00,52.79,52.79,52.49,52.57,249668.0,52.2693,52.2693,51.9722,52.0515,249668.0
2020-09-02 09:30:00,52.68,52.91,52.1,52.6,71337.0,52.1604,52.3881,51.5861,52.0812,71337.0
2020-09-02 10:00:00,52.57,52.61,52.28,52.48,100247.0,52.0515,52.0911,51.7643,51.9623,100247.0
2020-09-02 10:30:00,52.5,52.68,52.45,52.64,128695.0,51.9822,52.1604,51.9326,52.1208,128695.0
2020-09-02 11:00:00,52.65,52.87,52.6,52.62,36850.0,52.1307,52.3485,52.0812,52.101,36850.0
2020-09-02 11:30:00,52.63,53.02,52.63,52.89,36912.0,52.1109,52.497,52.1109,52.3683,36912.0
2020-09-02 12:00:00,52.86,52.88,52.74,52.85,23020.0,52.3386,52.3584,52.2198,52.3287,23020.0
2020-09-02 12:30:00,52.86,53.04,52.81,53.01,44308.0,52.3386,52.5168,52.2891,52.4871,44308.0
2020-09-02 13:00:00,53.0,53.02,52.76,52.87,50654.0,52.4772,52.497,52.2396,52.3485,50654.0
2020-09-02 13:30:00,52.87,53.18,52.83,53.08,38207.0,52.3485,52.6554,52.3089,52.5564,38207.0
2020-09-02 14:00:00,53.08,53.12,52.85,53.02,26161.0,52.5564,52.596,52.3287,52.497,26161.0
2020-09-02 14:30:00,53.01,53.22,53.01,53.13,24693.0,52.4871,52.695,52.4871,52.6059,24693.0
2020-09-02 15:00:00,53.12,53.46,53.06,53.4,37270.0,52.596,52.9327,52.5366,52.8733,37270.0
2020-09-02 15:30:00,53.41,53.61,53.31,53.36,157841.0,52.8832,53.0812,52.7842,52.8337,157841.0
2020-09-03 09:30:00,53.24,53.36,52.94,53.2,46450.0,52.7149,52.8337,52.4178,52.6752,46450.0
2020-09-03 10:00:00,53.11,53.13,52.46,52.66,94208.0,52.5861,52.6059,51.9425,52.1406,94208.0
2020-09-03 10:30:00,52.63,52.82,52.36,52.49,84535.0,52.1109,52.299,51.8435,51.9722,84535.0
2020-09-03 11:00:00,52.4,52.46,51.46,51.58,92425.0,51.8831,51.9425,50.9524,51.0712,92425.0
2020-09-03 11:30:00,51.56,52.23,51.53,52.01,46668.0,51.0514,51.7148,51.0217,51.497,46668.0
2020-09-03 12:00:00,52.06,52.09,51.76,51.76,26169.0,51.5465,51.5762,51.2494,51.2494,26169.0
2020-09-03 12:30:00,51.75,51.79,51.35,51.35,102891.0,51.2395,51.2792,50.8435,50.8435,102891.0
2020-09-03 13:00:00,51.32,51.43,51.16,51.42,83678.0,50.8138,50.9227,50.6554,50.9128,83678.0
2020-09-03 13:30:00,51.38,51.38,51.07,51.29,39737.0,50.8732,50.8732,50.5663,50.7841,39737.0
2020-09-03 14:00:00,51.28,51.33,51.11,51.28,31403.0,50.7742,50.8237,50.6059,50.7742,31403.0
2020-09-03 14:30:00,51.25,51.54,51.16,51.19,45462.0,50.7445,51.0316,50.6554,50.6851,45462.0
2020-09-03 15:00:00,51.18,51.34,51.11,51.13,49930.0,50.6752,50.8336,50.6059,50.6257,49930.0
2020-09-03 15:30:00,51.13,51.59,51.04,51.5,219648.0,50.6257,51.0811,50.5366,50.992,219648.0
2020-09-04 09:30:00,52.21,52.64,51.94,52.52,49089.0,51.695,52.1208,51.4277,52.002,49089.0
2020-09-04 10:00:00,52.54,52.69,51.94,51.97,53454.0,52.0218,52.1703,51.4277,51.4574,53454.0
2020-09-04 10:30:00,52.03,52.08,51.66,51.86,49508.0,51.5168,51.5663,51.1504,51.3485,49508.0
2020-09-04 11:00:00,51.83,51.86,51.35,51.58,28454.0,51.3188,51.3485,50.8435,51.0712,28454.0
2020-09-04 11:30:00,51.6,51.94,51.6,51.89,25642.0,51.091,51.4277,51.091,51.3782,25642.0
2020-09-04 12:00:00,51.9,52.51,51.88,52.5,39611.0,51.3881,51.9921,51.3683,51.9822,39611.0
2020-09-04 12:30:00,52.52,52.63,52.37,52.54,64850.0,52.002,52.1109,51.8534,52.0218,64850.0
2020-09-04 13:00:00,52.54,52.54,52.35,52.35,28841.0,52.0218,52.0218,51.8336,51.8336,28841.0
2020-09-04 13:30:00,52.34,52.34,52.08,52.2,29522.0,51.8237,51.8237,51.5663,51.6851,29522.0
2020-09-04 14:00:00,52.25,52.5,52.19,52.48,14563.0,51.7346,51.9822,51.6752,51.9623,14563.0
2020-09-04 14:30:00,52.47,52.84,52.42,52.79,42638.0,51.9524,52.3188,51.9029,52.2693,42638.0
2020-09-04 15:00:00,52.76,52.84,52.59,52.67,53717.0,52.2396,52.3188,52.0713,52.1505,53717.0
2020-09-04 15:30:00,52.65,52.65,51.94,51.97,209926.0,52.1307,52.1307,51.4277,51.4574,209926.0
2020-09-08 09:30:00,51.27,51.31,50.57,51.28,100417.0,50.7643,50.8039,50.0712,50.7742,100417.0
2020-09-08 10:00:00,51.28,51.38,50.54,50.83,50442.0,50.7742,50.8732,50.0415,50.3286,50442.0
2020-09-08 10:30:00,50.86,51.16,50.53,50.7,32650.0,50.3583,50.6554,50.0316,50.1999,32650.0
2020-09-08 11:00:00,50.66,51.08,50.63,50.84,17259.0,50.1603,50.5762,50.1306,50.3385,17259.0
2020-09-08 11:30:00,50.8,50.8,50.54,50.7,34056.0,50.2989,50.2989,50.0415,50.1999,34056.0
2020-09-08 12:00:00,50.7,51.2,50.69,51.14,34271.0,50.1999,50.695,50.19,50.6356,34271.0
2020-09-08 12:30:00,51.15,51.67,51.12,51.66,48689.0,50.6455,51.1603,50.6158,51.1504,48689.0
2020-09-08 13:00:00,51.66,52.06,51.64,51.9,77800.0,51.1504,51.5465,51.1306,51.3881,77800.0
2020-09-08 13:30:00,51.9,52.0,51.77,51.89,41789.0,51.3881,51.4871,51.2594,51.3782,41789.0
2020-09-08 14:00:00,51.92,51.96,51.55,51.55,50585.0,51.4079,51.4475,51.0415,51.0415,50585.0
2020-09-08 14:30:00,51.54,51.61,51.33,51.55,51780.0,51.0316,51.1009,50.8237,51.0415,51780.0
2020-09-08 15:00:00,51.56,51.6,51.22,51.6,47702.0,51.0514,51.091,50.7148,51.091,47702.0
2020-09-08 15:30:00,51.62,51.76,51.34,51.37,186766.0,51.1108,51.2494,50.8336,50.8633,186766.0
2020-09-09 09:30:00,52.03,52.35,51.76,52.34,42305.0,51.5168,51.8336,51.2494,51.8237,42305.0
2020-09-09 10:00:00,52.41,52.94,52.35,52.58,74099.0,51.893,52.4178,51.8336,52.0614,74099.0
2020-09-09 10:30:00,52.59,52.8,52.44,52.55,49784.0,52.0713,52.2792,51.9227,52.0317,49784.0
2020-09-09 11:00:00,52.59,52.87,52.59,52.75,28423.0,52.0713,52.3485,52.0713,52.2297,28423.0
2020-09-09 11:30:00,52.74,52.76,52.6,52.6,40543.0,52.2198,52.2396,52.0812,52.0812,40543.0
2020-09-09 12:00:00,52.62,52.73,52.61,52.62,39433.0,52.101,52.2099,52.0911,52.101,39433.0
2020-09-09 12:30:00,52.64,52.67,52.47,52.51,17212.0,52.1208,52.1505,51.9524,51.9921,17212.0
2020-09-09 13:00:00,52.53,52.76,52.51,52.59,29767.0,52.0119,52.2396,51.9921,52.0713,29767.0
2020-09-09 13:30:00,52.6,52.74,52.58,52.67,26639.0,52.0812,52.2198,52.0614,52.1505,26639.0
2020-09-09 14:00:00,52.7,52.7,52.54,52.57,21829.0,52.1802,52.1802,52.0218,52.0515,21829.0
2020-09-09 14:30:00,52.62,52.73,52.6,52.62,30205.0,52.101,52.2099,52.0812,52.101,30205.0
2020-09-09 15:00:00,52.64,52.78,52.59,52.63,51676.0,52.1208,52.2594,52.0713,52.1109,51676.0
2020-09-09 15:30:00,52.61,52.63,52.2,52.24,169446.0,52.0911,52.1109,51.6851,51.7247,169446.0
2020-09-10 09:30:00,52.49,52.52,52.08,52.22,24110.0,51.9722,52.002,51.5663,51.7049,24110.0
2020-09-10 10:00:00,52.24,52.39,51.86,51.87,14559.0,51.7247,51.8732,51.3485,51.3584,14559.0
2020-09-10 10:30:00,51.86,51.98,51.55,51.63,20157.0,51.3485,51.4673,51.0415,51.1207,20157.0
2020-09-10 11:00:00,51.61,51.93,51.56,51.84,21524.0,51.1009,51.4178,51.0514,51.3287,21524.0
2020-09-10 11:30:00,51.79,51.82,51.51,51.56,19083.0,51.2792,51.3089,51.0019,51.0514,19083.0
2020-09-10 12:00:00,51.51,51.6,51.32,51.4,23914.0,51.0019,51.091,50.8138,50.893,23914.0
2020-09-10 12:30:00,51.41,51.5,51.1,51.22,86096.0,50.9029,50.992,50.596,50.7148,86096.0
2020-09-10 13:00:00,51.23,51.58,51.2,51.5,28400.0,50.7247,51.0712,50.695,50.992,28400.0
2020-09-10 13:30:00,51.5,51.59,51.38,51.44,18885.0,50.992,51.0811,50.8732,50.9326,18885.0
2020-09-10 14:00:00,51.45,51.52,50.97,50.99,44801.0,50.9425,51.0118,50.4672,50.487,44801.0
2020-09-10 14:30:00,50.97,51.47,50.85,51.41,36611.0,50.4672,50.9623,50.3484,50.9029,36611.0
2020-09-10 15:00:00,51.4,51.45,51.12,51.34,34855.0,50.893,50.9425,50.6158,50.8336,34855.0
2020-09-10 15:30:00,51.33,51.45,51.11,51.16,170471.0,50.8237,50.9425,50.6059,50.6554,170471.0
2020-09-11 09:30:00,51.58,51.77,51.27,51.36,27998.0,51.0712,51.2594,50.7643,50.8534,27998.0
2020-09-11 10:00:00,51.4,51.86,51.36,51.75,27824.0,50.893,51.3485,50.8534,51.2395,27824.0
2020-09-11 10:30:00,51.81,51.99,51.6,51.89,24524.0,51.299,51.4772,51.091,51.3782,24524.0
2020-09-11 11:00:00,51.92,52.25,51.9,52.17,16893.0,51.4079,51.7346,51.3881,51.6554,16893.0
2020-09-11 11:30:00,52.17,52.27,52.06,52.22,30392.0,51.6554,51.7544,51.5465,51.7049,30392.0
2020-09-11 12:00:00,52.21,52.35,52.15,52.28,19515.0,51.695,51.8336,51.6356,51.7643,19515.0
2020-09-11 12:30:00,52.26,52.26,51.83,51.83,34086.0,51.7445,51.7445,51.3188,51.3188,34086.0
2020-09-11 13:00:00,51.86,51.92,51.63,51.64,21452.0,51.3485,51.4079,51.1207,51.1306,21452.0
2020-09-11 13:30:00,51.63,51.79,51.49,51.5,26688.0,51.1207,51.2792,50.9821,50.992,26688.0
2020-09-11 14:00:00,51.51,51.58,51.34,51.48,36093.0,51.0019,51.0712,50.8336,50.9722,36093.0
2020-09-11 14:30:00,51.5,51.76,51.5,51.65,44375.0,50.992,51.2494,50.992,51.1405,44375.0
2020-09-11 15:00:00,51.66,51.85,51.48,51.76,53370.0,51.1504,51.3386,50.9722,51.2494,53370.0
2020-09-11 15:30:00,51.76,51.81,51.49,51.54,153407.0,51.2494,51.299,50.9821,51.0316,153407.0
2020-09-14 09:30:00,52.08,52.18,51.57,51.78,59883.0,51.5663,51.6653,51.0613,51.2693,59883.0
2020-09-14 10:00:00,51.81,52.07,51.63,51.63,43678.0,51.299,51.5564,51.1207,51.1207,43678.0
2020-09-14 10:30:00,51.61,51.62,51.19,51.19,56017.0,51.1009,51.1108,50.6851,50.6851,56017.0
2020-09-14 11:00:00,51.2,51.38,51.13,51.28,60033.0,50.695,50.8732,50.6257,50.7742,60033.0
2020-09-14 11:30:00,51.3,51.37,51.17,51.22,56359.0,50.794,50.8633,50.6653,50.7148,56359.0
2020-09-14 12:00:00,51.21,51.48,51.2,51.28,54920.0,50.7049,50.9722,50.695,50.7742,54920.0
2020-09-14 12:30:00,51.27,51.68,51.26,51.61,44854.0,50.7643,51.1702,50.7544,51.1009,44854.0
2020-09-14 13:00:00,51.64,51.66,51.47,51.59,41276.0,51.1306,51.1504,50.9623,51.0811,41276.0
2020-09-14 13:30:00,51.61,51.76,51.53,51.73,36403.0,51.1009,51.2494,51.0217,51.2197,36403.0
2020-09-14 14:00:00,51.72,52.07,51.71,51.91,45034.0,51.2098,51.5564,51.1999,51.398,45034.0
2020-09-14 14:30:00,51.91,52.0,51.75,51.92,30071.0,51.398,51.4871,51.2395,51.4079,30071.0
2020-09-14 15:00:00,51.9,51.96,51.81,51.91,59004.0,51.3881,51.4475,51.299,51.398,59004.0
2020-09-14 15:30:00,51.91,52.37,51.85,52.26,126225.0,51.398,51.8534,51.3386,51.7445,126225.0
2020-09-15 09:30:00,52.4,52.4,51.53,51.66,39534.0,51.8831,51.8831,51.0217,51.1504,39534.0
2020-09-15 10:00:00,51.67,52.04,51.67,52.0,35088.0,51.1603,51.5267,51.1603,51.4871,35088.0
2020-09-15 10:30:00,52.0,52.18,51.87,52.13,47203.0,51.4871,51.6653,51.3584,51.6158,47203.0
2020-09-15 11:00:00,52.13,52.13,51.95,51.95,41517.0,51.6158,51.6158,51.4376,51.4376,41517.0
2020-09-15 11:30:00,51.95,52.08,51.93,52.08,33114.0,51.4376,51.5663,51.4178,51.5663,33114.0
2020-09-15 12:00:00,52.09,52.11,51.99,52.09,18532.0,51.5762,51.596,51.4772,51.5762,18532.0
2020-09-15 12:30:00,52.07,52.46,52.06,52.27,70070.0,51.5564,51.9425,51.5465,51.7544,70070.0
2020-09-15 13:00:00,52.26,52.32,52.18,52.26,23559.0,51.7445,51.8039,51.6653,51.7445,23559.0
2020-09-15 13:30:00,52.26,52.3,52.21,52.23,18718.0,51.7445,51.7841,51.695,51.7148,18718.0
2020-09-15 14:00:00,52.24,52.34,52.21,52.3,41320.0,51.7247,51.8237,51.695,51.7841,41320.0
2020-09-15 14:30:00,52.31,52.33,52.01,52.05,93279.0,51.794,51.8138,51.497,51.5366,93279.0
2020-09-15 15:00:00,52.06,52.2,51.96,52.07,62592.0,51.5465,51.6851,51.4475,51.5564,62592.0
2020-09-15 15:30:00,52.05,52.07,51.92,51.97,120091.0,51.5366,51.5564,51.4079,51.4574,120091.0
2020-09-16 09:30:00,52.35,52.53,51.98,52.25,47868.0,51.8336,52.0119,51.4673,51.7346,47868.0
2020-09-16 10:00:00,52.22,52.56,52.18,52.43,43122.0,51.7049,52.0416,51.6653,51.9128,43122.0
2020-09-16 10:30:00,52.4,52.7,52.32,52.57,42269.0,51.8831,52.1802,51.8039,52.0515,42269.0
2020-09-16 11:00:00,52.57,52.75,52.51,52.58,77650.0,52.0515,52.2297,51.9921,52.0614,77650.0
2020-09-16 11:30:00,52.59,52.62,52.45,52.45,31678.0,52.0713,52.101,51.9326,51.9326,31678.0
2020-09-16 12:00:00,52.44,52.6,52.44,52.55,24554.0,51.9227,52.0812,51.9227,52.0317,24554.0
2020-09-16 12:30:00,52.57,52.7,52.55,52.6,29457.0,52.0515,52.1802,52.0317,52.0812,29457.0
2020-09-16 13:00:00,52.6,52.63,52.46,52.53,21664.0,52.0812,52.1109,51.9425,52.0119,21664.0
2020-09-16 13:30:00,52.53,52.7,52.53,52.63,34213.0,52.0119,52.1802,52.0119,52.1109,34213.0
2020-09-16 14:00:00,52.6,52.94,52.6,52.93,47321.0,52.0812,52.4178,52.0812,52.4079,47321.0
2020-09-16 14:30:00,52.95,52.99,52.72,52.85,42748.0,52.4277,52.4673,52.2,52.3287,42748.0
2020-09-16 15:00:00,52.85,52.95,52.56,52.62,40931.0,52.3287,52.4277,52.0416,52.101,40931.0
2020-09-16 15:30:00,52.62,52.82,52.49,52.53,117094.0,52.101,52.299,51.9722,52.0119,117094.0
2020-09-17 09:30:00,51.81,52.44,51.37,52.42,69561.0,51.299,51.9227,50.8633,51.9029,69561.0
2020-09-17 10:00:00,52.44,52.89,52.44,52.7,53505.0,51.9227,52.3683,51.9227,52.1802,53505.0
2020-09-17 10:30:00,52.74,53.18,52.73,53.11,49137.0,52.2198,52.6554,52.2099,52.5861,49137.0
2020-09-17 11:00:00,53.11,53.33,53.06,53.26,46626.0,52.5861,52.804,52.5366,52.7347,46626.0
2020-09-17 11:30:00,53.27,53.36,53.09,53.12,25056.0,52.7446,52.8337,52.5663,52.596,25056.0
2020-09-17 12:00:00,53.11,53.27,52.86,52.99,42851.0,52.5861,52.7446,52.3386,52.4673,42851.0
2020-09-17 12:30:00,52.96,53.22,52.9,53.2,33051.0,52.4376,52.695,52.3782,52.6752,33051.0
2020-09-17 13:00:00,53.2,53.34,53.12,53.29,52679.0,52.6752,52.8139,52.596,52.7644,52679.0
2020-09-17 13:30:00,53.3,53.33,52.98,52.99,49465.0,52.7743,52.804,52.4574,52.4673,49465.0
2020-09-17 14:00:00,53.0,53.16,52.85,52.86,55959.0,52.4772,52.6356,52.3287,52.3386,55959.0
2020-09-17 14:30:00,52.81,52.83,52.65,52.68,39878.0,52.2891,52.3089,52.1307,52.1604,39878.0
2020-09-17 15:00:00,52.67,52.74,52.21,52.33,78411.0,52.1505,52.2198,51.695,51.8138,78411.0
2020-09-17 15:30:00,52.32,52.73,52.31,52.57,162504.0,51.8039,52.2099,51.794,52.0515,162504.0
2020-09-18 09:30:00,52.43,53.01,52.4,52.72,162891.0,51.9128,52.4871,51.8831,52.2,162891.0
2020-09-18 10:00:00,52.72,53.04,52.62,53.04,30803.0,52.2,52.5168,52.101,52.5168,30803.0
2020-09-18 10:30:00,52.95,53.1,52.76,52.8,43599.0,52.4277,52.5762,52.2396,52.2792,43599.0
2020-09-18 11:00:00,52.82,53.08,52.76,52.86,56178.0,52.299,52.5564,52.2396,52.3386,56178.0
2020-09-18 11:30:00,52.87,52.9,52.64,52.64,34735.0,52.3485,52.3782,52.1208,52.1208,34735.0
2020-09-18 12:00:00,52.61,52.64,52.29,52.34,41804.0,52.0911,52.1208,51.7742,51.8237,41804.0
2020-09-18 12:30:00,52.33,52.36,52.1,52.12,39767.0,51.8138,51.8435,51.5861,51.6059,39767.0
2020-09-18 13:00:00,52.12,52.21,51.86,51.86,41191.0,51.6059,51.695,51.3485,51.3485,41191.0
2020-09-18 13:30:00,51.84,52.03,51.66,51.95,32255.0,51.3287,51.5168,51.1504,51.4376,32255.0
2020-09-18 14:00:00,51.95,51.95,51.78,51.8,50609.0,51.4376,51.4376,51.2693,51.2891,50609.0
2020-09-18 14:30:00,51.8,51.8,51.65,51.78,52305.0,51.2891,51.2891,51.1405,51.2693,52305.0
2020-09-18 15:00:00,51.78,52.01,51.76,51.99,55414.0,51.2693,51.497,51.2494,51.4772,55414.0
2020-09-18 15:30:00,52.01,52.16,51.87,51.9,178835.0,51.497,51.6455,51.3584,51.3881,178835.0
2020-09-21 09:30:00,50.85,50.85,49.41,49.56,260900.0,50.3484,50.3484,48.9226,49.0712,260900.0
2020-09-21 10:00:00,49.54,49.73,48.85,48.92,60017.0,49.0513,49.2395,48.3682,48.4375,60017.0
2020-09-21 10:30:00,48.92,49.35,48.65,48.98,132208.0,48.4375,48.8632,48.1701,48.4969,132208.0
2020-09-21 11:00:00,48.95,49.14,48.64,48.74,99234.0,48.4672,48.6553,48.1602,48.2592,99234.0
2020-09-21 11:30:00,48.74,49.01,48.63,48.94,34464.0,48.2592,48.5266,48.1503,48.4573,34464.0
2020-09-21 12:00:00,48.93,49.16,48.89,49.03,27974.0,48.4474,48.6751,48.4078,48.5464,27974.0
2020-09-21 12:30:00,49.04,49.12,48.71,48.76,56909.0,48.5563,48.6355,48.2295,48.279,56909.0
2020-09-21 13:00:00,48.78,49.07,48.67,49.03,39322.0,48.2988,48.586,48.1899,48.5464,39322.0
2020-09-21 13:30:00,49.02,49.02,48.74,48.76,37090.0,48.5365,48.5365,48.2592,48.279,37090.0
2020-09-21 14:00:00,48.75,49.09,48.72,48.99,41654.0,48.2691,48.6058,48.2394,48.5068,41654.0
2020-09-21 14:30:00,48.97,48.97,48.53,48.7,57625.0,48.487,48.487,48.0513,48.2196,57625.0
2020-09-21 15:00:00,48.71,49.14,48.68,49.12,56376.0,48.2295,48.6553,48.1998,48.6355,56376.0
2020-09-21 15:30:00,49.12,49.29,48.93,49.21,284480.0,48.6355,48.8038,48.4474,48.7246,284480.0
2020-09-22 09:30:00,49.17,50.2,49.12,49.76,61437.0,48.685,49.7048,48.6355,49.2692,61437.0
2020-09-22 10:00:00,49.72,50.09,49.65,50.09,44462.0,49.2296,49.5959,49.1603,49.5959,44462.0
2020-09-22 10:30:00,50.16,50.26,49.8,49.8,28926.0,49.6652,49.7642,49.3088,49.3088,28926.0
2020-09-22 11:00:00,49.78,50.06,49.74,49.91,24819.0,49.289,49.5662,49.2494,49.4177,24819.0
2020-09-22 11:30:00,49.92,49.95,49.75,49.94,25557.0,49.4276,49.4573,49.2593,49.4474,25557.0
2020-09-22 12:00:00,49.89,49.96,49.71,49.74,30376.0,49.3979,49.4672,49.2197,49.2494,30376.0
2020-09-22 12:30:00,49.76,49.94,49.7,49.88,38817.0,49.2692,49.4474,49.2098,49.388,38817.0
2020-09-22 13:00:00,49.88,50.29,49.86,50.24,27874.0,49.388,49.7939,49.3682,49.7444,27874.0
2020-09-22 13:30:00,50.26,50.34,50.13,50.18,29883.0,49.7642,49.8435,49.6355,49.685,29883.0
2020-09-22 14:00:00,50.19,50.39,50.14,50.2,49986.0,49.6949,49.893,49.6454,49.7048,49986.0
2020-09-22 14:30:00,50.2,50.24,50.03,50.05,37415.0,49.7048,49.7444,49.5365,49.5563,37415.0
2020-09-22 15:00:00,50.07,50.08,49.88,49.98,42692.0,49.5761,49.586,49.388,49.487,42692.0
2020-09-22 15:30:00,49.98,50.22,49.93,50.08,121437.0,49.487,49.7246,49.4375,49.586,121437.0
2020-09-23 09:30:00,51.14,51.6,50.55,51.57,79486.0,50.6356,51.091,50.0514,51.0613,79486.0
2020-09-23 10:00:00,51.6,51.96,51.57,51.92,77802.0,51.091,51.4475,51.0613,51.4079,77802.0
2020-09-23 10:30:00,51.93,52.48,51.91,52.46,134807.0,51.4178,51.9623,51.398,51.9425,134807.0
2020-09-23 11:00:00,52.48,52.66,52.45,52.66,116122.0,51.9623,52.1406,51.9326,52.1406,116122.0
2020-09-23 11:30:00,52.65,52.65,52.05,52.06,61630.0,52.1307,52.1307,51.5366,51.5465,61630.0
2020-09-23 12:00:00,52.06,52.17,51.89,52.16,108088.0,51.5465,51.6554,51.3782,51.6455,108088.0
2020-09-23 12:30:00,52.17,52.45,52.12,52.21,82814.0,51.6554,51.9326,51.6059,51.695,82814.0
2020-09-23 13:00:00,52.18,52.6,52.16,52.42,51311.0,51.6653,52.0812,51.6455,51.9029,51311.0
2020-09-23 13:30:00,52.42,52.43,52.22,52.26,67005.0,51.9029,51.9128,51.7049,51.7445,67005.0
2020-09-23 14:00:00,52.24,52.24,51.83,51.94,53931.0,51.7247,51.7247,51.3188,51.4277,53931.0
2020-09-23 14:30:00,51.93,51.93,51.48,51.57,52321.0,51.4178,51.4178,50.9722,51.0613,52321.0
2020-09-23 15:00:00,51.59,51.67,51.27,51.51,43928.0,51.0811,51.1603,50.7643,51.0019,43928.0
2020-09-23 15:30:00,51.51,51.52,51.25,51.3,138972.0,51.0019,51.0118,50.7445,50.794,138972.0
2020-09-24 09:30:00,50.91,51.11,50.08,50.69,94317.0,50.4078,50.6059,49.586,50.19,94317.0
2020-09-24 10:00:00,50.77,51.61,50.77,51.19,55857.0,50.2692,51.1009,50.2692,50.6851,55857.0
2020-09-24 10:30:00,51.19,51.22,50.87,51.16,43607.0,50.6851,50.7148,50.3682,50.6554,43607.0
2020-09-24 11:00:00,51.18,51.24,50.79,51.0,35365.0,50.6752,50.7346,50.289,50.4969,35365.0
2020-09-24 11:30:00,50.98,51.27,50.85,51.26,38507.0,50.4771,50.7643,50.3484,50.7544,38507.0
2020-09-24 12:00:00,51.33,51.48,51.24,51.34,23952.0,50.8237,50.9722,50.7346,50.8336,23952.0
2020-09-24 12:30:00,51.34,51.53,51.1,51.52,27716.0,50.8336,51.0217,50.596,51.0118,27716.0
2020-09-24 13:00:00,51.53,51.82,51.53,51.79,52430.0,51.0217,51.3089,51.0217,51.2792,52430.0
2020-09-24 13:30:00,51.83,52.01,51.75,51.78,23945.0,51.3188,51.497,51.2395,51.2693,23945.0
2020-09-24 14:00:00,51.79,51.83,51.63,51.71,32470.0,51.2792,51.3188,51.1207,51.1999,32470.0
2020-09-24 14:30:00,51.72,51.93,51.47,51.47,26966.0,51.2098,51.4178,50.9623,50.9623,26966.0
2020-09-24 15:00:00,51.5,51.62,51.31,51.38,26270.0,50.992,51.1108,50.8039,50.8732,26270.0
2020-09-24 15:30:00,51.36,51.6,51.25,51.43,135484.0,50.8534,51.091,50.7445,50.9227,135484.0
2020-09-25 09:30:00,51.01,51.32,50.59,51.14,80169.0,50.5068,50.8138,50.091,50.6356,80169.0
2020-09-25 10:00:00,51.15,51.25,50.85,51.16,22333.0,50.6455,50.7445,50.3484,50.6554,22333.0
2020-09-25 10:30:00,51.15,51.3,50.96,51.22,30991.0,50.6455,50.794,50.4573,50.7148,30991.0
2020-09-25 11:00:00,51.26,51.26,50.95,51.18,50999.0,50.7544,50.7544,50.4474,50.6752,50999.0
2020-09-25 11:30:00,51.18,51.3,51.03,51.05,21494.0,50.6752,50.794,50.5267,50.5465,21494.0
2020-09-25 12:00:00,51.03,51.27,51.02,51.09,41678.0,50.5267,50.7643,50.5167,50.5861,41678.0
2020-09-25 12:30:00,51.09,51.35,51.02,51.33,30884.0,50.5861,50.8435,50.5167,50.8237,30884.0
2020-09-25 13:00:00,51.32,51.58,51.26,51.54,19004.0,50.8138,51.0712,50.7544,51.0316,19004.0
2020-09-25 13:30:00,51.57,51.63,51.44,51.59,19493.0,51.0613,51.1207,50.9326,51.0811,19493.0
2020-09-25 14:00:00,51.58,51.75,51.57,51.66,15147.0,51.0712,51.2395,51.0613,51.1504,15147.0
2020-09-25 14:30:00,51.65,51.69,51.47,51.69,15674.0,51.1405,51.1801,50.9623,51.1801,15674.0
2020-09-25 15:00:00,51.69,51.97,51.67,51.96,20879.0,51.1801,51.4574,51.1603,51.4475,20879.0
2020-09-25 15:30:00,51.95,51.95,51.63,51.74,71796.0,51.4376,51.4376,51.1207,51.2296,71796.0
2020-09-28 09:30:00,52.49,52.89,51.92,52.45,60206.0,51.9722,52.3683,51.4079,51.9326,60206.0
2020-09-28 10:00:00,52.42,52.62,52.33,52.44,53170.0,51.9029,52.101,51.8138,51.9227,53170.0
2020-09-28 10:30:00,52.39,52.56,52.25,52.28,56441.0,51.8732,52.0416,51.7346,51.7643,56441.0
2020-09-28 11:00:00,52.31,52.52,52.24,52.44,34737.0,51.794,52.002,51.7247,51.9227,34737.0
2020-09-28 11:30:00,52.43,52.73,52.43,52.69,37924.0,51.9128,52.2099,51.9128,52.1703,37924.0
2020-09-28 12:00:00,52.71,53.0,52.71,52.88,43172.0,52.1901,52.4772,52.1901,52.3584,43172.0
2020-09-28 12:30:00,52.89,52.95,52.79,52.9,18124.0,52.3683,52.4277,52.2693,52.3782,18124.0
2020-09-28 13:00:00,52.85,53.1,52.85,52.87,35423.0,52.3287,52.5762,52.3287,52.3485,35423.0
2020-09-28 13:30:00,52.88,52.97,52.6,52.63,42555.0,52.3584,52.4475,52.0812,52.1109,42555.0
2020-09-28 14:00:00,52.64,52.93,52.59,52.88,35567.0,52.1208,52.4079,52.0713,52.3584,35567.0
2020-09-28 14:30:00,52.88,53.1,52.88,53.05,29005.0,52.3584,52.5762,52.3584,52.5267,29005.0
2020-09-28 15:00:00,53.05,53.05,52.87,52.94,29171.0,52.5267,52.5267,52.3485,52.4178,29171.0
2020-09-28 15:30:00,52.94,52.94,52.78,52.9,124015.0,52.4178,52.4178,52.2594,52.3782,124015.0
2020-09-29 09:30:00,52.61,53.01,52.45,52.82,36157.0,52.0911,52.4871,51.9326,52.299,36157.0
2020-09-29 10:00:00,52.79,53.18,52.79,53.05,48234.0,52.2693,52.6554,52.2693,52.5267,48234.0
2020-09-29 10:30:00,53.07,53.07,52.67,52.7,29407.0,52.5465,52.5465,52.1505,52.1802,29407.0
2020-09-29 11:00:00,52.67,52.67,52.48,52.62,27285.0,52.1505,52.1505,51.9623,52.101,27285.0
2020-09-29 11:30:00,52.62,52.81,52.46,52.71,20965.0,52.101,52.2891,51.9425,52.1901,20965.0
2020-09-29 12:00:00,52.71,52.94,52.67,52.88,77125.0,52.1901,52.4178,52.1505,52.3584,77125.0
2020-09-29 12:30:00,52.87,52.95,52.83,52.85,19094.0,52.3485,52.4277,52.3089,52.3287,19094.0
2020-09-29 13:00:00,52.87,53.03,52.79,52.96,25153.0,52.3485,52.5069,52.2693,52.4376,25153.0
2020-09-29 13:30:00,52.94,53.16,52.93,53.11,33384.0,52.4178,52.6356,52.4079,52.5861,33384.0
2020-09-29 14:00:00,53.12,53.31,53.12,53.24,84853.0,52.596,52.7842,52.596,52.7149,84853.0
2020-09-29 14:30:00,53.26,53.32,53.09,53.15,50633.0,52.7347,52.7941,52.5663,52.6257,50633.0
2020-09-29 15:00:00,53.16,53.18,52.9,53.02,33612.0,52.6356,52.6554,52.3782,52.497,33612.0
2020-09-29 15:30:00,53.02,53.03,52.68,52.74,84085.0,52.497,52.5069,52.1604,52.2198,84085.0
2020-09-30 09:30:00,52.7,53.08,52.51,52.95,67296.0,52.2295,52.6061,52.0412,52.4773,67296.0
2020-09-30 10:00:00,52.96,53.43,52.94,53.27,49903.0,52.4872,52.953,52.4674,52.7944,49903.0
2020-09-30 10:30:00,53.35,53.8,53.26,53.72,160922.0,52.8737,53.3197,52.7845,53.2404,160922.0
2020-09-30 11:00:00,53.71,54.01,53.65,53.99,82800.0,53.2305,53.5278,53.1711,53.508,82800.0
2020-09-30 11:30:00,53.99,54.12,53.74,53.78,222264.0,53.508,53.6369,53.2603,53.2999,222264.0
2020-09-30 12:00:00,53.79,54.02,53.76,53.94,96014.0,53.3098,53.5378,53.2801,53.4585,96014.0
2020-09-30 12:30:00,53.94,53.95,53.49,53.65,91864.0,53.4585,53.4684,53.0125,53.1711,91864.0
2020-09-30 13:00:00,53.62,53.66,53.4,53.48,30947.0,53.1413,53.181,52.9233,53.0026,30947.0
2020-09-30 13:30:00,53.48,53.65,53.25,53.5,53535.0,53.0026,53.1711,52.7746,53.0224,53535.0
2020-09-30 14:00:00,53.48,53.73,53.3,53.48,62832.0,53.0026,53.2503,52.8242,53.0026,62832.0
2020-09-30 14:30:00,53.46,53.51,52.93,53.36,75796.0,52.9827,53.0323,52.4575,52.8836,75796.0
2020-09-30 15:00:00,53.32,53.42,52.39,52.64,63612.0,52.844,52.9431,51.9223,52.1701,63612.0
2020-09-30 15:30:00,52.63,53.08,52.53,52.87,230933.0,52.1602,52.6061,52.0611,52.398,230933.0
2020-10-01 09:30:00,53.42,53.97,53.07,53.14,156806.0,52.9431,53.4882,52.5962,52.6656,156806.0
2020-10-01 10:00:00,53.1,53.22,52.6,53.03,151639.0,52.626,52.7449,52.1304,52.5566,151639.0
2020-10-01 10:30:00,53.0,53.11,52.69,52.87,93600.0,52.5269,52.6359,52.2196,52.398,93600.0
2020-10-01 11:00:00,52.95,53.27,52.84,53.1,83055.0,52.4773,52.7944,52.3683,52.626,83055.0
2020-10-01 11:30:00,53.12,53.28,52.98,53.28,19025.0,52.6458,52.8044,52.507,52.8044,19025.0
2020-10-01 12:00:00,53.33,53.64,53.2,53.6,65853.0,52.8539,53.1611,52.7251,53.1215,65853.0
2020-10-01 12:30:00,53.6,53.62,53.47,53.55,79092.0,53.1215,53.1413,52.9927,53.0719,79092.0
2020-10-01 13:00:00,53.55,53.74,53.49,53.49,162000.0,53.0719,53.2603,53.0125,53.0125,162000.0
2020-10-01 13:30:00,53.48,53.64,53.34,53.42,98107.0,53.0026,53.1611,52.8638,52.9431,98107.0
2020-10-01 14:00:00,53.44,53.51,53.17,53.46,127918.0,52.9629,53.0323,52.6953,52.9827,127918.0
2020-10-01 14:30:00,53.45,53.58,53.42,53.55,52712.0,52.9728,53.1017,52.9431,53.0719,52712.0
2020-10-01 15:00:00,53.55,53.73,53.52,53.53,132587.0,53.0719,53.2503,53.0422,53.0521,132587.0
2020-10-01 15:30:00,53.52,53.72,53.45,53.55,179871.0,53.0422,53.2404,52.9728,53.0719,179871.0
2020-10-02 09:30:00,52.73,53.63,52.65,53.61,63318.0,52.2593,53.1512,52.18,53.1314,63318.0
2020-10-02 10:00:00,53.56,53.75,53.31,53.71,33842.0,53.0819,53.2702,52.8341,53.2305,33842.0
2020-10-02 10:30:00,53.71,54.29,53.49,54.26,71388.0,53.2305,53.8053,53.0125,53.7756,71388.0
2020-10-02 11:00:00,54.25,54.49,54.12,54.41,79479.0,53.7657,54.0036,53.6369,53.9243,79479.0
2020-10-02 11:30:00,54.41,54.57,54.24,54.27,78871.0,53.9243,54.0828,53.7558,53.7855,78871.0
2020-10-02 12:00:00,54.23,55.14,54.19,54.98,84019.0,53.7459,54.6478,53.7062,54.4892,84019.0
2020-10-02 12:30:00,54.98,55.31,54.93,55.14,69593.0,54.4892,54.8162,54.4396,54.6478,69593.0
2020-10-02 13:00:00,55.14,55.82,55.14,55.61,128262.0,54.6478,55.3217,54.6478,55.1136,128262.0
2020-10-02 13:30:00,55.57,55.57,55.15,55.32,89147.0,55.0739,55.0739,54.6577,54.8261,89147.0
2020-10-02 14:00:00,55.32,55.74,55.32,55.74,59831.0,54.8261,55.2424,54.8261,55.2424,59831.0
2020-10-02 14:30:00,55.74,55.83,55.49,55.53,87216.0,55.2424,55.3316,54.9946,55.0343,87216.0
2020-10-02 15:00:00,55.56,55.75,55.37,55.68,82055.0,55.064,55.2523,54.8757,55.1829,82055.0
2020-10-02 15:30:00,55.66,55.69,55.17,55.2,232793.0,55.1631,55.1928,54.6775,54.7072,232793.0
2020-10-05 09:30:00,55.55,57.29,55.55,57.17,130053.0,55.0541,56.7786,55.0541,56.6596,130053.0
2020-10-05 10:00:00,57.24,57.38,56.36,56.39,103462.0,56.729,56.8678,55.8569,55.8866,103462.0
2020-10-05 10:30:00,56.38,56.62,56.19,56.41,97088.0,55.8767,56.1145,55.6884,55.9064,97088.0
2020-10-05 11:00:00,56.41,56.6,56.2,56.37,88788.0,55.9064,56.0947,55.6983,55.8668,88788.0
2020-10-05 11:30:00,56.36,56.82,56.3,56.74,53963.0,55.8569,56.3128,55.7974,56.2335,53963.0
2020-10-05 12:00:00,56.74,57.03,56.68,56.93,42623.0,56.2335,56.5209,56.174,56.4218,42623.0
2020-10-05 12:30:00,56.93,57.27,56.81,57.19,56906.0,56.4218,56.7587,56.3028,56.6795,56906.0
2020-10-05 13:00:00,57.22,57.52,57.08,57.52,59103.0,56.7092,57.0065,56.5704,57.0065,59103.0
2020-10-05 13:30:00,57.56,57.6,57.25,57.25,49330.0,57.0461,57.0858,56.7389,56.7389,49330.0
2020-10-05 14:00:00,57.27,57.51,57.23,57.47,80764.0,56.7587,56.9966,56.7191,56.957,80764.0
2020-10-05 14:30:00,57.49,57.66,57.33,57.47,52965.0,56.9768,57.1453,56.8182,56.957,52965.0
2020-10-05 15:00:00,57.45,57.65,57.41,57.58,141029.0,56.9371,57.1353,56.8975,57.066,141029.0
2020-10-05 15:30:00,57.59,57.59,56.86,56.9,269512.0,57.0759,57.0759,56.3524,56.392,269512.0
2020-10-06 09:30:00,57.08,57.3,56.45,56.56,124364.0,56.5704,56.7885,55.9461,56.0551,124364.0
2020-10-06 10:00:00,56.52,56.76,56.31,56.76,77113.0,56.0154,56.2533,55.8073,56.2533,77113.0
2020-10-06 10:30:00,56.8,57.12,56.71,56.9,87312.0,56.2929,56.6101,56.2037,56.392,87312.0
2020-10-06 11:00:00,56.89,56.93,56.73,56.78,64150.0,56.3821,56.4218,56.2236,56.2731,64150.0
2020-10-06 11:30:00,56.78,56.84,56.55,56.56,37421.0,56.2731,56.3326,56.0452,56.0551,37421.0
2020-10-06 12:00:00,56.58,56.94,56.58,56.76,49722.0,56.0749,56.4317,56.0749,56.2533,49722.0
2020-10-06 12:30:00,56.76,56.95,56.7,56.95,58466.0,56.2533,56.4416,56.1938,56.4416,58466.0
2020-10-06 13:00:00,56.95,57.7,56.95,57.58,91853.0,56.4416,57.1849,56.4416,57.066,91853.0
2020-10-06 13:30:00,57.58,57.66,57.39,57.42,57127.0,57.066,57.1453,56.8777,56.9074,57127.0
2020-10-06 14:00:00,57.42,57.8,57.25,57.7,54639.0,56.9074,57.284,56.7389,57.1849,54639.0
2020-10-06 14:30:00,57.72,57.72,56.63,56.95,90346.0,57.2047,57.2047,56.1245,56.4416,90346.0
2020-10-06 15:00:00,56.95,57.0,56.24,56.63,117622.0,56.4416,56.4911,55.7379,56.1245,117622.0
2020-10-06 15:30:00,56.63,57.02,56.63,56.74,224493.0,56.1245,56.511,56.1245,56.2335,224493.0
2020-10-07 09:30:00,57.33,57.98,57.3,57.98,44670.0,56.8182,57.4624,56.7885,57.4624,44670.0
2020-10-07 10:00:00,57.84,58.65,57.84,58.56,24375.0,57.3236,58.1264,57.3236,58.0372,24375.0
2020-10-07 10:30:00,58.66,58.89,58.43,58.56,41917.0,58.1363,58.3643,57.9084,58.0372,41917.0
2020-10-07 11:00:00,58.56,58.71,58.43,58.57,41763.0,58.0372,58.1859,57.9084,58.0471,41763.0
2020-10-07 11:30:00,58.65,58.71,58.44,58.64,34616.0,58.1264,58.1859,57.9183,58.1165,34616.0
2020-10-07 12:00:00,58.63,58.68,58.28,58.48,37239.0,58.1066,58.1561,57.7597,57.9579,37239.0
2020-10-07 12:30:00,58.46,58.47,58.25,58.31,78444.0,57.9381,57.948,57.73,57.7895,78444.0
2020-10-07 13:00:00,58.27,58.36,58.05,58.12,40965.0,57.7498,57.839,57.5318,57.6011,40965.0
2020-10-07 13:30:00,58.13,58.29,58.04,58.04,32647.0,57.6111,57.7696,57.5219,57.5219,32647.0
2020-10-07 14:00:00,58.07,58.16,57.88,58.1,69901.0,57.5516,57.6408,57.3633,57.5813,69901.0
2020-10-07 14:30:00,58.07,58.44,58.07,58.39,47653.0,57.5516,57.9183,57.5516,57.8687,47653.0
2020-10-07 15:00:00,58.39,58.52,58.37,58.51,50995.0,57.8687,57.9976,57.8489,57.9877,50995.0
2020-10-07 15:30:00,58.51,58.51,58.31,58.32,137904.0,57.9877,57.9877,57.7895,57.7994,137904.0
2020-10-08 09:30:00,58.56,59.12,58.36,59.1,64495.0,58.0372,58.5922,57.839,58.5724,64495.0
2020-10-08 10:00:00,59.12,59.25,58.72,58.89,149246.0,58.5922,58.7211,58.1958,58.3643,149246.0
2020-10-08 10:30:00,58.84,59.0,58.38,58.38,48056.0,58.3147,58.4733,57.8588,57.8588,48056.0
2020-10-08 11:00:00,58.35,58.36,58.07,58.13,44748.0,57.8291,57.839,57.5516,57.6111,44748.0
2020-10-08 11:30:00,58.11,58.19,57.81,57.97,73633.0,57.5912,57.6705,57.2939,57.4525,73633.0
2020-10-08 12:00:00,57.94,58.48,57.91,58.46,49254.0,57.4228,57.9579,57.393,57.9381,49254.0
2020-10-08 12:30:00,58.45,58.65,58.26,58.41,33701.0,57.9282,58.1264,57.7399,57.8886,33701.0
2020-10-08 13:00:00,58.41,58.5,58.38,58.46,28709.0,57.8886,57.9778,57.8588,57.9381,28709.0
2020-10-08 13:30:00,58.46,58.53,58.35,58.46,28216.0,57.9381,58.0075,57.8291,57.9381,28216.0
2020-10-08 14:00:00,58.47,58.67,58.41,58.65,48993.0,57.948,58.1462,57.8886,58.1264,48993.0
2020-10-08 14:30:00,58.64,58.85,58.63,58.78,75856.0,58.1165,58.3246,58.1066,58.2553,75856.0
2020-10-08 15:00:00,58.78,59.0,58.65,58.84,71204.0,58.2553,58.4733,58.1264,58.3147,71204.0
2020-10-08 15:30:00,58.85,59.03,58.82,58.99,180041.0,58.3246,58.503,58.2949,58.4634,180041.0
2020-10-09 09:30:00,59.2,59.36,58.35,58.47,68877.0,58.6715,58.8301,57.8291,57.948,68877.0
2020-10-09 10:00:00,58.58,58.68,58.18,58.6,70623.0,58.057,58.1561,57.6606,58.0769,70623.0
2020-10-09 10:30:00,58.51,58.83,58.5,58.58,31783.0,57.9877,58.3048,57.9778,58.057,31783.0
2020-10-09 11:00:00,58.57,58.61,58.42,58.45,35379.0,58.0471,58.0868,57.8985,57.9282,35379.0
2020-10-09 11:30:00,58.45,58.97,58.36,58.92,31556.0,57.9282,58.4436,57.839,58.394,31556.0
2020-10-09 12:00:00,58.92,59.15,58.91,58.95,46360.0,58.394,58.622,58.3841,58.4237,46360.0
2020-10-09 12:30:00,58.99,59.35,58.97,59.3,59884.0,58.4634,58.8202,58.4436,58.7706,59884.0
2020-10-09 13:00:00,59.3,59.34,58.8,58.88,70204.0,58.7706,58.8103,58.2751,58.3544,70204.0
2020-10-09 13:30:00,58.88,59.08,58.87,59.08,32039.0,58.3544,58.5526,58.3445,58.5526,32039.0
2020-10-09 14:00:00,59.06,59.07,58.87,58.99,45445.0,58.5328,58.5427,58.3445,58.4634,45445.0
2020-10-09 14:30:00,58.98,59.06,58.88,58.97,72903.0,58.4535,58.5328,58.3544,58.4436,72903.0
2020-10-09 15:00:00,58.97,59.23,58.88,59.18,85728.0,58.4436,58.7012,58.3544,58.6517,85728.0
2020-10-09 15:30:00,59.19,59.28,59.03,59.23,154901.0,58.6616,58.7508,58.503,58.7012,154901.0
2020-10-12 09:30:00,60.0,60.81,59.77,60.81,134757.0,59.4644,60.2671,59.2364,60.2671,134757.0
2020-10-12 10:00:00,60.84,61.07,60.73,60.93,102292.0,60.2969,60.5248,60.1878,60.3861,102292.0
2020-10-12 10:30:00,60.93,61.13,60.7,60.8,96328.0,60.3861,60.5843,60.1581,60.2572,96328.0
2020-10-12 11:00:00,60.84,61.49,60.84,61.09,104090.0,60.2969,60.9411,60.2969,60.5446,104090.0
2020-10-12 11:30:00,61.1,61.24,60.97,61.23,84027.0,60.5545,60.6933,60.4257,60.6834,84027.0
2020-10-12 12:00:00,61.2,61.52,61.09,61.51,127513.0,60.6537,60.9708,60.5446,60.9609,127513.0
2020-10-12 12:30:00,61.52,61.68,61.3,61.33,89799.0,60.9708,61.1294,60.7528,60.7825,89799.0
2020-10-12 13:00:00,61.33,61.54,61.22,61.52,55323.0,60.7825,60.9906,60.6735,60.9708,55323.0
2020-10-12 13:30:00,61.59,61.59,61.22,61.36,75601.0,61.0402,61.0402,60.6735,60.8122,75601.0
2020-10-12 14:00:00,61.35,61.44,60.92,61.12,85212.0,60.8023,60.8915,60.3762,60.5744,85212.0
2020-10-12 14:30:00,61.09,61.28,60.96,61.22,55545.0,60.5446,60.7329,60.4158,60.6735,55545.0
2020-10-12 15:00:00,61.23,61.55,61.13,61.55,73801.0,60.6834,61.0005,60.5843,61.0005,73801.0
2020-10-12 15:30:00,61.55,61.56,61.29,61.34,208940.0,61.0005,61.0104,60.7428,60.7924,208940.0
2020-10-13 09:30:00,60.78,60.97,60.34,60.35,70407.0,60.2374,60.4257,59.8013,59.8112,70407.0
2020-10-13 10:00:00,60.35,60.88,60.3,60.74,56521.0,59.8112,60.3365,59.7617,60.1978,56521.0
2020-10-13 10:30:00,60.8,60.91,60.61,60.67,26506.0,60.2572,60.3662,60.0689,60.1284,26506.0
2020-10-13 11:00:00,60.7,60.81,60.51,60.58,107687.0,60.1581,60.2671,59.9698,60.0392,107687.0
2020-10-13 11:30:00,60.6,60.64,60.27,60.33,32205.0,60.059,60.0987,59.732,59.7914,32205.0
2020-10-13 12:00:00,60.33,60.72,60.23,60.72,19397.0,59.7914,60.1779,59.6923,60.1779,19397.0
2020-10-13 12:30:00,60.74,60.93,60.66,60.8,20940.0,60.1978,60.3861,60.1185,60.2572,20940.0
2020-10-13 13:00:00,60.81,60.84,60.62,60.66,21167.0,60.2671,60.2969,60.0788,60.1185,21167.0
2020-10-13 13:30:00,60.67,60.84,60.66,60.77,44063.0,60.1284,60.2969,60.1185,60.2275,44063.0
2020-10-13 14:00:00,60.73,60.77,60.47,60.48,25471.0,60.1878,60.2275,59.9302,59.9401,25471.0
2020-10-13 14:30:00,60.46,60.62,60.23,60.3,27555.0,59.9203,60.0788,59.6923,59.7617,27555.0
2020-10-13 15:00:00,60.3,60.57,60.29,60.57,40636.0,59.7617,60.0293,59.7518,60.0293,40636.0
2020-10-13 15:30:00,60.53,60.55,60.36,60.37,85054.0,59.9896,60.0095,59.8212,59.8311,85054.0
2020-10-14 09:30:00,60.68,60.68,59.67,60.16,202589.0,60.1383,60.1383,59.1373,59.6229,202589.0
2020-10-14 10:00:00,60.16,60.52,60.01,60.43,113907.0,59.6229,59.9797,59.4743,59.8905,113907.0
2020-10-14 10:30:00,60.41,60.69,60.32,60.44,83715.0,59.8707,60.1482,59.7815,59.9004,83715.0
2020-10-14 11:00:00,60.43,60.56,60.31,60.48,53199.0,59.8905,60.0194,59.7716,59.9401,53199.0
2020-10-14 11:30:00,60.48,60.58,60.11,60.23,77015.0,59.9401,60.0392,59.5734,59.6923,77015.0
2020-10-14 12:00:00,60.25,60.71,60.25,60.4,87146.0,59.7121,60.168,59.7121,59.8608,87146.0
2020-10-14 12:30:00,60.41,60.67,60.36,60.6,60334.0,59.8707,60.1284,59.8212,60.059,60334.0
2020-10-14 13:00:00,60.61,60.99,60.61,60.85,37734.0,60.0689,60.4455,60.0689,60.3068,37734.0
2020-10-14 13:30:00,60.87,61.07,60.76,61.02,45289.0,60.3266,60.5248,60.2176,60.4753,45289.0
2020-10-14 14:00:00,61.01,61.14,60.89,60.9,47303.0,60.4653,60.5942,60.3464,60.3563,47303.0
2020-10-14 14:30:00,60.94,61.13,60.8,61.12,59728.0,60.396,60.5843,60.2572,60.5744,59728.0
2020-10-14 15:00:00,61.1,61.29,60.97,61.08,83103.0,60.5545,60.7428,60.4257,60.5347,83103.0
2020-10-14 15:30:00,61.08,61.34,60.79,60.82,307538.0,60.5347,60.7924,60.2473,60.277,307538.0
2020-10-15 09:30:00,59.84,61.2,59.75,61.1,62257.0,59.3058,60.6537,59.2166,60.5545,62257.0
2020-10-15 10:00:00,61.16,61.53,60.96,61.43,56121.0,60.614,60.9807,60.4158,60.8816,56121.0
2020-10-15 10:30:00,61.47,61.57,61.3,61.52,39363.0,60.9212,61.0204,60.7528,60.9708,39363.0
2020-10-15 11:00:00,61.53,61.85,61.45,61.76,66068.0,60.9807,61.2979,60.9014,61.2087,66068.0
2020-10-15 11:30:00,61.74,62.18,61.69,61.94,53607.0,61.1888,61.6249,61.1393,61.387,53607.0
2020-10-15 12:00:00,61.94,62.03,61.73,61.89,82997.0,61.387,61.4762,61.1789,61.3375,82997.0
2020-10-15 12:30:00,61.84,62.14,61.78,62.13,21034.0,61.2879,61.5853,61.2285,61.5754,21034.0
2020-10-15 13:00:00,62.11,62.4,62.09,62.36,18248.0,61.5555,61.8429,61.5357,61.8033,18248.0
2020-10-15 13:30:00,62.36,62.4,62.0,62.04,70911.0,61.8033,61.8429,61.4465,61.4862,70911.0
2020-10-15 14:00:00,62.05,62.05,61.85,61.93,72962.0,61.4961,61.4961,61.2979,61.3771,72962.0
2020-10-15 14:30:00,61.95,61.97,61.77,61.88,68371.0,61.397,61.4168,61.2186,61.3276,68371.0
2020-10-15 15:00:00,61.87,62.04,61.75,62.04,75989.0,61.3177,61.4862,61.1987,61.4862,75989.0
2020-10-15 15:30:00,61.99,62.1,61.92,62.07,142332.0,61.4366,61.5456,61.3672,61.5159,142332.0
2020-10-16 09:30:00,62.1,62.24,61.72,62.05,89973.0,61.5456,61.6844,61.169,61.4961,89973.0
2020-10-16 10:00:00,62.07,62.41,62.01,62.16,40314.0,61.5159,61.8529,61.4564,61.6051,40314.0
2020-10-16 10:30:00,62.12,62.41,62.09,62.22,108303.0,61.5654,61.8529,61.5357,61.6645,108303.0
2020-10-16 11:00:00,62.17,62.53,62.11,62.24,155170.0,61.615,61.9718,61.5555,61.6844,155170.0
2020-10-16 11:30:00,62.25,62.46,62.18,62.29,38509.0,61.6943,61.9024,61.6249,61.7339,38509.0
2020-10-16 12:00:00,62.28,62.29,61.92,62.05,87643.0,61.724,61.7339,61.3672,61.4961,87643.0
2020-10-16 12:30:00,62.06,62.1,61.95,62.09,47352.0,61.506,61.5456,61.397,61.5357,47352.0
2020-10-16 13:00:00,62.05,62.13,61.97,62.12,46879.0,61.4961,61.5754,61.4168,61.5654,46879.0
2020-10-16 13:30:00,62.12,62.14,62.04,62.08,56742.0,61.5654,61.5853,61.4862,61.5258,56742.0
2020-10-16 14:00:00,62.07,62.13,61.99,62.03,49222.0,61.5159,61.5754,61.4366,61.4762,49222.0
2020-10-16 14:30:00,62.02,62.2,61.99,62.18,135864.0,61.4663,61.6447,61.4366,61.6249,135864.0
2020-10-16 15:00:00,62.15,62.34,62.1,62.33,123926.0,61.5952,61.7835,61.5456,61.7736,123926.0
2020-10-16 15:30:00,62.33,62.33,61.98,62.0,261051.0,61.7736,61.7736,61.4267,61.4465,261051.0
2020-10-19 09:30:00,62.35,63.65,62.35,63.4,152646.0,61.7934,63.0818,61.7934,62.834,152646.0
2020-10-19 10:00:00,63.38,63.65,63.17,63.63,51941.0,62.8142,63.0818,62.6061,63.062,51941.0
2020-10-19 10:30:00,63.69,63.89,63.5,63.67,65259.0,63.1214,63.3196,62.9331,63.1016,65259.0
2020-10-19 11:00:00,63.67,63.67,62.75,62.9,49845.0,63.1016,63.1016,62.1898,62.3385,49845.0
2020-10-19 11:30:00,62.93,63.0,62.73,62.74,19397.0,62.3682,62.4376,62.17,62.1799,19397.0
2020-10-19 12:00:00,62.78,62.88,62.65,62.8,29911.0,62.2195,62.3187,62.0907,62.2394,29911.0
2020-10-19 12:30:00,62.83,63.01,62.69,62.71,42003.0,62.2691,62.4475,62.1304,62.1502,42003.0
2020-10-19 13:00:00,62.69,62.7,62.43,62.5,26520.0,62.1304,62.1403,61.8727,61.942,26520.0
2020-10-19 13:30:00,62.51,62.52,62.22,62.22,30430.0,61.952,61.9619,61.6645,61.6645,30430.0
2020-10-19 14:00:00,62.2,62.21,61.95,62.02,52619.0,61.6447,61.6546,61.397,61.4663,52619.0
2020-10-19 14:30:00,62.02,62.02,61.26,61.41,118778.0,61.4663,61.4663,60.7131,60.8618,118778.0
2020-10-19 15:00:00,61.37,61.47,61.17,61.38,174063.0,60.8221,60.9212,60.6239,60.832,174063.0
2020-10-19 15:30:00,61.38,61.89,61.37,61.89,136140.0,60.832,61.3375,60.8221,61.3375,136140.0
2020-10-20 09:30:00,62.04,62.78,61.85,62.73,57878.0,61.4862,62.2195,61.2979,62.17,57878.0
2020-10-20 10:00:00,62.79,62.84,62.42,62.83,32910.0,62.2295,62.279,61.8628,62.2691,32910.0
2020-10-20 10:30:00,62.88,63.12,62.78,62.92,33812.0,62.3187,62.5565,62.2195,62.3583,33812.0
2020-10-20 11:00:00,62.8,63.17,62.77,63.08,22212.0,62.2394,62.6061,62.2096,62.5169,22212.0
2020-10-20 11:30:00,63.09,63.4,63.09,63.35,68414.0,62.5268,62.834,62.5268,62.7845,68414.0
2020-10-20 12:00:00,63.38,63.62,63.38,63.39,38600.0,62.8142,63.052,62.8142,62.8241,38600.0
2020-10-20 12:30:00,63.41,63.82,63.4,63.78,60327.0,62.8439,63.2503,62.834,63.2106,60327.0
2020-10-20 13:00:00,63.81,64.14,63.6,63.99,40592.0,63.2404,63.5674,63.0322,63.4187,40592.0
2020-10-20 13:30:00,64.01,64.14,63.55,63.66,95311.0,63.4386,63.5674,62.9827,63.0917,95311.0
2020-10-20 14:00:00,63.66,63.73,63.4,63.4,32782.0,63.0917,63.1611,62.834,62.834,32782.0
2020-10-20 14:30:00,63.47,63.52,63.28,63.28,20218.0,62.9034,62.9529,62.7151,62.7151,20218.0
2020-10-20 15:00:00,63.32,63.4,62.92,63.38,32647.0,62.7547,62.834,62.3583,62.8142,32647.0
2020-10-20 15:30:00,63.39,63.39,63.01,63.03,99468.0,62.8241,62.8241,62.4475,62.4673,99468.0
2020-10-21 09:30:00,62.26,63.57,62.26,63.15,213505.0,61.7042,63.0025,61.7042,62.5862,213505.0
2020-10-21 10:00:00,63.18,63.46,62.93,62.98,78234.0,62.616,62.8935,62.3682,62.4178,78234.0
2020-10-21 10:30:00,62.96,63.13,62.2,62.2,107273.0,62.3979,62.5664,61.6447,61.6447,107273.0
2020-10-21 11:00:00,62.21,62.42,61.91,62.12,86348.0,61.6546,61.8628,61.3573,61.5654,86348.0
2020-10-21 11:30:00,62.12,62.75,62.08,62.43,114910.0,61.5654,62.1898,61.5258,61.8727,114910.0
2020-10-21 12:00:00,62.43,62.58,62.14,62.39,35512.0,61.8727,62.0213,61.5853,61.833,35512.0
2020-10-21 12:30:00,62.43,62.46,62.07,62.1,41456.0,61.8727,61.9024,61.5159,61.5456,41456.0
2020-10-21 13:00:00,62.11,62.28,62.0,62.15,36420.0,61.5555,61.724,61.4465,61.5952,36420.0
2020-10-21 13:30:00,62.15,62.2,61.85,61.93,50947.0,61.5952,61.6447,61.2979,61.3771,50947.0
2020-10-21 14:00:00,61.95,62.12,61.78,61.93,55382.0,61.397,61.5654,61.2285,61.3771,55382.0
2020-10-21 14:30:00,61.93,62.06,61.88,62.01,58350.0,61.3771,61.506,61.3276,61.4564,58350.0
2020-10-21 15:00:00,62.01,62.03,61.67,61.79,84205.0,61.4564,61.4762,61.1195,61.2384,84205.0
2020-10-21 15:30:00,61.81,61.82,61.45,61.58,208526.0,61.2582,61.2681,60.9014,61.0303,208526.0
2020-10-22 09:30:00,61.7,62.28,61.62,61.86,51535.0,61.1492,61.724,61.0699,61.3078,51535.0
2020-10-22 10:00:00,61.87,62.0,61.2,61.28,67315.0,61.3177,61.4465,60.6537,60.7329,67315.0
2020-10-22 10:30:00,61.29,61.72,60.96,61.72,69437.0,60.7428,61.169,60.4158,61.169,69437.0
2020-10-22 11:00:00,61.68,62.07,61.67,61.77,40883.0,61.1294,61.5159,61.1195,61.2186,40883.0
2020-10-22 11:30:00,61.72,61.79,61.48,61.65,95484.0,61.169,61.2384,60.9312,61.0996,95484.0
2020-10-22 12:00:00,61.6,61.84,61.46,61.83,18175.0,61.0501,61.2879,60.9113,61.278,18175.0
2020-10-22 12:30:00,61.9,62.04,61.79,61.94,38564.0,61.3474,61.4862,61.2384,61.387,38564.0
2020-10-22 13:00:00,61.95,62.06,61.85,61.88,25279.0,61.397,61.506,61.2979,61.3276,25279.0
2020-10-22 13:30:00,61.88,62.0,61.84,61.92,16149.0,61.3276,61.4465,61.2879,61.3672,16149.0
2020-10-22 14:00:00,61.93,62.0,61.73,61.73,40751.0,61.3771,61.4465,61.1789,61.1789,40751.0
2020-10-22 14:30:00,61.67,61.76,61.53,61.55,34644.0,61.1195,61.2087,60.9807,61.0005,34644.0
2020-10-22 15:00:00,61.58,61.61,61.42,61.49,90241.0,61.0303,61.06,60.8717,60.9411,90241.0
2020-10-22 15:30:00,61.51,61.51,61.0,61.12,244257.0,60.9609,60.9609,60.4554,60.5744,244257.0
2020-10-23 09:30:00,61.6,61.86,61.15,61.38,59970.0,61.0501,61.3078,60.6041,60.832,59970.0
2020-10-23 10:00:00,61.33,61.6,61.1,61.22,77911.0,60.7825,61.0501,60.5545,60.6735,77911.0
2020-10-23 10:30:00,61.3,61.68,61.25,61.45,43536.0,60.7528,61.1294,60.7032,60.9014,43536.0
2020-10-23 11:00:00,61.43,61.92,61.43,61.85,28326.0,60.8816,61.3672,60.8816,61.2979,28326.0
2020-10-23 11:30:00,61.89,61.94,61.7,61.75,29422.0,61.3375,61.387,61.1492,61.1987,29422.0
2020-10-23 12:00:00,61.77,61.95,61.62,61.78,32234.0,61.2186,61.397,61.0699,61.2285,32234.0
2020-10-23 12:30:00,61.8,61.93,61.77,61.78,40335.0,61.2483,61.3771,61.2186,61.2285,40335.0
2020-10-23 13:00:00,61.75,62.07,61.75,62.07,51183.0,61.1987,61.5159,61.1987,61.5159,51183.0
2020-10-23 13:30:00,62.08,62.22,62.04,62.18,37606.0,61.5258,61.6645,61.4862,61.6249,37606.0
2020-10-23 14:00:00,62.11,62.42,62.11,62.35,37989.0,61.5555,61.8628,61.5555,61.7934,37989.0
2020-10-23 14:30:00,62.35,62.47,62.22,62.27,34801.0,61.7934,61.9123,61.6645,61.7141,34801.0
2020-10-23 15:00:00,62.26,62.41,62.23,62.39,45146.0,61.7042,61.8529,61.6745,61.833,45146.0
2020-10-23 15:30:00,62.38,62.41,62.25,62.29,148548.0,61.8231,61.8529,61.6943,61.7339,148548.0
2020-10-26 09:30:00,61.36,61.51,60.44,60.78,291927.0,60.8122,60.9609,59.9004,60.2374,291927.0
2020-10-26 10:00:00,60.75,61.03,60.62,60.93,73031.0,60.2077,60.4852,60.0788,60.3861,73031.0
2020-10-26 10:30:00,60.92,61.12,60.76,60.79,45603.0,60.3762,60.5744,60.2176,60.2473,45603.0
2020-10-26 11:00:00,60.71,60.93,60.58,60.9,183756.0,60.168,60.3861,60.0392,60.3563,183756.0
2020-10-26 11:30:00,60.94,61.29,60.89,61.2,55822.0,60.396,60.7428,60.3464,60.6537,55822.0
2020-10-26 12:00:00,61.2,61.28,60.96,61.06,24401.0,60.6537,60.7329,60.4158,60.5149,24401.0
2020-10-26 12:30:00,61.08,61.18,60.73,61.18,34390.0,60.5347,60.6338,60.1878,60.6338,34390.0
2020-10-26 13:00:00,61.17,61.18,60.81,60.81,39961.0,60.6239,60.6338,60.2671,60.2671,39961.0
2020-10-26 13:30:00,60.79,60.87,60.35,60.81,40012.0,60.2473,60.3266,59.8112,60.2671,40012.0
2020-10-26 14:00:00,60.81,61.27,60.8,61.26,59762.0,60.2671,60.723,60.2572,60.7131,59762.0
2020-10-26 14:30:00,61.23,61.35,60.93,61.04,53581.0,60.6834,60.8023,60.3861,60.4951,53581.0
2020-10-26 15:00:00,61.04,61.11,60.78,60.97,32643.0,60.4951,60.5645,60.2374,60.4257,32643.0
2020-10-26 15:30:00,60.99,61.25,60.89,61.2,129306.0,60.4455,60.7032,60.3464,60.6537,129306.0
2020-10-27 09:30:00,61.63,61.98,61.24,61.65,50121.0,61.0798,61.4267,60.6933,61.0996,50121.0
2020-10-27 10:00:00,61.65,61.79,61.19,61.25,29332.0,61.0996,61.2384,60.6437,60.7032,29332.0
2020-10-27 10:30:00,61.29,61.4,61.09,61.19,19977.0,60.7428,60.8519,60.5446,60.6437,19977.0
2020-10-27 11:00:00,61.2,61.44,61.03,61.04,31824.0,60.6537,60.8915,60.4852,60.4951,31824.0
2020-10-27 11:30:00,61.04,61.21,60.85,61.18,85662.0,60.4951,60.6636,60.3068,60.6338,85662.0
2020-10-27 12:00:00,61.16,61.37,61.09,61.19,71867.0,60.614,60.8221,60.5446,60.6437,71867.0
2020-10-27 12:30:00,61.2,61.25,60.77,60.82,39470.0,60.6537,60.7032,60.2275,60.277,39470.0
2020-10-27 13:00:00,60.83,61.16,60.79,61.11,38700.0,60.287,60.614,60.2473,60.5645,38700.0
2020-10-27 13:30:00,61.09,61.23,61.08,61.13,23032.0,60.5446,60.6834,60.5347,60.5843,23032.0
2020-10-27 14:00:00,61.13,61.14,60.85,60.86,44077.0,60.5843,60.5942,60.3068,60.3167,44077.0
2020-10-27 14:30:00,60.86,60.87,60.55,60.57,37245.0,60.3167,60.3266,60.0095,60.0293,37245.0
2020-10-27 15:00:00,60.57,60.66,60.31,60.65,48122.0,60.0293,60.1185,59.7716,60.1086,48122.0
2020-10-27 15:30:00,60.63,60.85,60.54,60.78,167953.0,60.0887,60.3068,59.9995,60.2374,167953.0
2020-10-28 09:30:00,59.31,60.31,58.93,60.01,152048.0,58.7805,59.7716,58.4039,59.4743,152048.0
2020-10-28 10:00:00,59.95,60.61,59.77,59.81,93529.0,59.4148,60.0689,59.2364,59.2761,93529.0
2020-10-28 10:30:00,59.88,60.18,59.66,60.09,57582.0,59.3454,59.6428,59.1274,59.5536,57582.0
2020-10-28 11:00:00,60.12,60.34,59.88,60.13,56672.0,59.5833,59.8013,59.3454,59.5932,56672.0
2020-10-28 11:30:00,60.09,60.59,59.99,60.39,87185.0,59.5536,60.0491,59.4545,59.8509,87185.0
2020-10-28 12:00:00,60.41,60.72,60.33,60.36,47816.0,59.8707,60.1779,59.7914,59.8212,47816.0
2020-10-28 12:30:00,60.36,60.53,60.25,60.37,71085.0,59.8212,59.9896,59.7121,59.8311,71085.0
2020-10-28 13:00:00,60.38,60.47,60.03,60.31,134725.0,59.841,59.9302,59.4941,59.7716,134725.0
2020-10-28 13:30:00,60.33,60.47,60.18,60.35,36114.0,59.7914,59.9302,59.6428,59.8112,36114.0
2020-10-28 14:00:00,60.34,60.84,60.23,60.76,67393.0,59.8013,60.2969,59.6923,60.2176,67393.0
2020-10-28 14:30:00,60.79,61.01,60.34,60.59,66219.0,60.2473,60.4653,59.8013,60.0491,66219.0
2020-10-28 15:00:00,60.57,61.11,60.51,61.09,82399.0,60.0293,60.5645,59.9698,60.5446,82399.0
2020-10-28 15:30:00,61.09,61.31,60.79,60.85,407433.0,60.5446,60.7627,60.2473,60.3068,407433.0
2020-10-29 09:30:00,59.87,62.83,59.6,62.57,147704.0,59.3355,62.2691,59.0679,62.0114,147704.0
2020-10-29 10:00:00,62.73,62.93,62.03,62.34,108097.0,62.17,62.3682,61.4762,61.7835,108097.0
2020-10-29 10:30:00,62.31,63.07,62.16,62.66,69979.0,61.7537,62.507,61.6051,62.1006,69979.0
2020-10-29 11:00:00,62.66,63.3,62.24,63.19,82717.0,62.1006,62.7349,61.6844,62.6259,82717.0
2020-10-29 11:30:00,63.3,63.54,63.07,63.48,65152.0,62.7349,62.9728,62.507,62.9133,65152.0
2020-10-29 12:00:00,63.49,63.52,63.25,63.32,101810.0,62.9232,62.9529,62.6854,62.7547,101810.0
2020-10-29 12:30:00,63.29,63.88,63.29,63.63,49365.0,62.725,63.3097,62.725,63.062,49365.0
2020-10-29 13:00:00,63.65,63.84,63.37,63.84,47090.0,63.0818,63.2701,62.8043,63.2701,47090.0
2020-10-29 13:30:00,63.82,63.87,63.44,63.53,99520.0,63.2503,63.2998,62.8737,62.9629,99520.0
2020-10-29 14:00:00,63.54,64.25,63.53,64.14,44019.0,62.9728,63.6764,62.9629,63.5674,44019.0
2020-10-29 14:30:00,64.1,64.1,63.5,63.65,105663.0,63.5278,63.5278,62.9331,63.0818,105663.0
2020-10-29 15:00:00,63.6,63.65,62.81,62.85,105247.0,63.0322,63.0818,62.2493,62.2889,105247.0
2020-10-29 15:30:00,62.85,63.07,62.66,62.67,225220.0,62.2889,62.507,62.1006,62.1105,225220.0
2020-10-30 09:30:00,61.9,62.96,61.86,62.84,66541.0,61.3474,62.3979,61.3078,62.279,66541.0
2020-10-30 10:00:00,62.86,63.37,62.27,62.29,104526.0,62.2988,62.8043,61.7141,61.7339,104526.0
2020-10-30 10:30:00,62.23,62.47,60.94,61.01,102312.0,61.6745,61.9123,60.396,60.4653,102312.0
2020-10-30 11:00:00,61.01,61.62,60.98,61.33,60118.0,60.4653,61.0699,60.4356,60.7825,60118.0
2020-10-30 11:30:00,61.24,61.55,61.1,61.44,29302.0,60.6933,61.0005,60.5545,60.8915,29302.0
2020-10-30 12:00:00,61.42,62.09,61.39,61.99,24854.0,60.8717,61.5357,60.842,61.4366,24854.0
2020-10-30 12:30:00,62.0,62.1,61.81,61.87,22889.0,61.4465,61.5456,61.2582,61.3177,22889.0
2020-10-30 13:00:00,61.87,61.92,61.65,61.77,37227.0,61.3177,61.3672,61.0996,61.2186,37227.0
2020-10-30 13:30:00,61.78,61.86,61.57,61.66,28091.0,61.2285,61.3078,61.0204,61.1095,28091.0
2020-10-30 14:00:00,61.69,62.38,61.63,61.67,41846.0,61.1393,61.8231,61.0798,61.1195,41846.0
2020-10-30 14:30:00,61.63,61.92,61.46,61.89,37749.0,61.0798,61.3672,60.9113,61.3375,37749.0
2020-10-30 15:00:00,61.88,62.08,61.68,61.71,43000.0,61.3276,61.5258,61.1294,61.1591,43000.0
2020-10-30 15:30:00,61.71,62.43,61.66,62.42,178904.0,61.1591,61.8727,61.1095,61.8628,178904.0
2020-11-02 09:30:00,63.65,64.08,62.77,63.77,409466.0,63.0818,63.5079,62.2096,63.2007,409466.0
2020-11-02 10:00:00,63.9,64.32,63.66,63.76,262125.0,63.3295,63.7458,63.0917,63.1908,262125.0
2020-11-02 10:30:00,63.76,64.56,63.48,64.56,279893.0,63.1908,63.9837,62.9133,63.9837,279893.0
2020-11-02 11:00:00,64.56,65.56,64.51,65.29,175803.0,63.9837,64.9747,63.9341,64.7071,175803.0
2020-11-02 11:30:00,65.31,65.53,65.14,65.26,107352.0,64.727,64.945,64.5585,64.6774,107352.0
2020-11-02 12:00:00,65.25,65.95,65.23,65.74,83645.0,64.6675,65.3612,64.6477,65.1531,83645.0
2020-11-02 12:30:00,65.76,66.09,65.09,65.14,124322.0,65.1729,65.5,64.5089,64.5585,124322.0
2020-11-02 13:00:00,65.2,65.43,64.89,65.13,59029.0,64.6179,64.8459,64.3107,64.5486,59029.0
2020-11-02 13:30:00,65.13,65.73,65.05,65.62,99749.0,64.5486,65.1432,64.4693,65.0342,99749.0
2020-11-02 14:00:00,65.56,66.43,65.5,66.43,158028.0,64.9747,65.837,64.9153,65.837,158028.0
2020-11-02 14:30:00,66.43,66.6,66.17,66.49,86456.0,65.837,66.0054,65.5793,65.8964,86456.0
2020-11-02 15:00:00,66.5,66.94,66.44,66.65,115821.0,65.9063,66.3424,65.8469,66.055,115821.0
2020-11-02 15:30:00,66.62,66.73,66.19,66.45,280321.0,66.0253,66.1343,65.5991,65.8568,280321.0
2020-11-03 09:30:00,67.0,67.77,66.03,66.14,220001.0,66.4019,67.165,65.4405,65.5496,220001.0
2020-11-03 10:00:00,66.17,67.88,65.97,67.7,217828.0,65.5793,67.274,65.3811,67.0956,217828.0
2020-11-03 10:30:00,67.7,68.27,67.52,67.7,179425.0,67.0956,67.6605,66.9172,67.0956,179425.0
2020-11-03 11:00:00,67.69,67.79,67.42,67.51,145517.0,67.0857,67.1848,66.8181,66.9073,145517.0
2020-11-03 11:30:00,67.55,67.7,67.23,67.3,77374.0,66.947,67.0956,66.6298,66.6992,77374.0
2020-11-03 12:00:00,67.31,67.39,66.9,67.09,69521.0,66.7091,66.7884,66.3028,66.4911,69521.0
2020-11-03 12:30:00,67.1,67.21,66.84,66.9,57093.0,66.501,66.61,66.2433,66.3028,57093.0
2020-11-03 13:00:00,66.91,67.16,66.89,66.97,61613.0,66.3127,66.5604,66.2929,66.3721,61613.0
2020-11-03 13:30:00,67.0,67.02,66.48,66.69,184417.0,66.4019,66.4217,65.8865,66.0946,184417.0
2020-11-03 14:00:00,66.72,67.08,66.71,66.9,52125.0,66.1244,66.4812,66.1145,66.3028,52125.0
2020-11-03 14:30:00,66.93,67.37,66.92,67.13,62182.0,66.3325,66.7686,66.3226,66.5307,62182.0
2020-11-03 15:00:00,67.1,67.35,66.9,67.23,61971.0,66.501,66.7488,66.3028,66.6298,61971.0
2020-11-03 15:30:00,67.24,67.76,67.21,67.34,218667.0,66.6397,67.1551,66.61,66.7388,218667.0
2020-11-04 09:30:00,65.97,66.3,62.57,63.05,180035.0,65.3811,65.7081,62.0114,62.4871,180035.0
2020-11-04 10:00:00,63.17,64.74,63.14,63.93,101411.0,62.6061,64.1621,62.5763,63.3593,101411.0
2020-11-04 10:30:00,63.92,64.05,63.15,63.15,125418.0,63.3494,63.4782,62.5862,62.5862,125418.0
2020-11-04 11:00:00,63.21,63.97,61.74,63.83,413515.0,62.6457,63.3989,61.1888,63.2602,413515.0
2020-11-04 11:30:00,63.83,64.83,63.82,64.77,113960.0,63.2602,64.2512,63.2503,64.1918,113960.0
2020-11-04 12:00:00,64.77,65.32,64.76,65.08,63135.0,64.1918,64.7369,64.1819,64.499,63135.0
2020-11-04 12:30:00,65.08,65.53,64.97,64.97,115384.0,64.499,64.945,64.39,64.39,115384.0
2020-11-04 13:00:00,65.01,65.07,63.54,63.59,84222.0,64.4296,64.4891,62.9728,63.0223,84222.0
2020-11-04 13:30:00,63.65,64.17,63.36,63.48,181255.0,63.0818,63.5971,62.7944,62.9133,181255.0
2020-11-04 14:00:00,63.52,63.69,63.03,63.41,173085.0,62.9529,63.1214,62.4673,62.8439,173085.0
2020-11-04 14:30:00,63.36,63.54,62.98,63.04,177570.0,62.7944,62.9728,62.4178,62.4772,177570.0
2020-11-04 15:00:00,63.07,63.09,62.62,62.69,225593.0,62.507,62.5268,62.061,62.1304,225593.0
2020-11-04 15:30:00,62.7,63.65,62.7,63.47,422153.0,62.1403,63.0818,62.1403,62.9034,422153.0
2020-11-05 09:30:00,65.07,65.4,64.49,64.93,151345.0,64.4891,64.8162,63.9143,64.3504,151345.0
2020-11-05 10:00:00,64.95,65.43,64.84,65.16,87023.0,64.3702,64.8459,64.2612,64.5783,87023.0
2020-11-05 10:30:00,65.1,65.68,64.95,65.59,63893.0,64.5188,65.0937,64.3702,65.0045,63893.0
2020-11-05 11:00:00,65.54,65.83,65.45,65.75,35250.0,64.9549,65.2423,64.8657,65.163,35250.0
2020-11-05 11:30:00,65.79,66.26,65.75,66.13,41304.0,65.2027,65.6685,65.163,65.5396,41304.0
2020-11-05 12:00:00,66.15,66.18,65.44,65.45,45196.0,65.5595,65.5892,64.8558,64.8657,45196.0
2020-11-05 12:30:00,65.45,65.7,65.36,65.4,50111.0,64.8657,65.1135,64.7765,64.8162,50111.0
2020-11-05 13:00:00,65.42,65.8,65.39,65.74,38135.0,64.836,65.2126,64.8062,65.1531,38135.0
2020-11-05 13:30:00,65.73,65.95,65.35,65.38,63249.0,65.1432,65.3612,64.7666,64.7963,63249.0
2020-11-05 14:00:00,65.33,65.57,65.21,65.21,48362.0,64.7468,64.9846,64.6279,64.6279,48362.0
2020-11-05 14:30:00,65.18,65.3,65.02,65.16,80718.0,64.5981,64.7171,64.4396,64.5783,80718.0
2020-11-05 15:00:00,65.15,65.15,64.88,64.98,71077.0,64.5684,64.5684,64.3008,64.3999,71077.0
2020-11-05 15:30:00,64.99,64.99,64.45,64.49,221540.0,64.4098,64.4098,63.8746,63.9143,221540.0
2020-11-06 09:30:00,64.7,65.28,64.1,65.23,77623.0,64.1224,64.6972,63.5278,64.6477,77623.0
2020-11-06 10:00:00,65.26,65.99,65.15,65.73,39614.0,64.6774,65.4009,64.5684,65.1432,39614.0
2020-11-06 10:30:00,65.75,65.75,65.01,65.14,31060.0,65.163,65.163,64.4296,64.5585,31060.0
2020-11-06 11:00:00,65.14,65.57,64.71,64.76,68571.0,64.5585,64.9846,64.1323,64.1819,68571.0
2020-11-06 11:30:00,64.74,65.12,64.64,64.97,51027.0,64.1621,64.5387,64.0629,64.39,51027.0
2020-11-06 12:00:00,64.97,65.05,64.6,64.62,29054.0,64.39,64.4693,64.0233,64.0431,29054.0
2020-11-06 12:30:00,64.64,64.67,64.29,64.37,31551.0,64.0629,64.0927,63.7161,63.7954,31551.0
2020-11-06 13:00:00,64.35,64.78,64.35,64.59,32693.0,63.7755,64.2017,63.7755,64.0134,32693.0
2020-11-06 13:30:00,64.57,64.99,64.54,64.98,59567.0,63.9936,64.4098,63.9638,64.3999,59567.0
2020-11-06 14:00:00,64.98,65.05,64.82,64.9,100551.0,64.3999,64.4693,64.2413,64.3206,100551.0
2020-11-06 14:30:00,64.89,65.03,64.78,64.88,52878.0,64.3107,64.4495,64.2017,64.3008,52878.0
2020-11-06 15:00:00,64.89,65.2,64.69,65.14,85775.0,64.3107,64.6179,64.1125,64.5585,85775.0
2020-11-06 15:30:00,65.14,65.74,65.09,65.12,196054.0,64.5585,65.1531,64.5089,64.5387,196054.0
2020-11-09 09:30:00,68.57,70.32,67.08,67.17,127603.0,67.9579,69.6922,66.4812,66.5704,127603.0
2020-11-09 10:00:00,67.18,67.88,66.76,67.64,100512.0,66.5803,67.274,66.164,67.0362,100512.0
2020-11-09 10:30:00,67.72,67.79,66.39,66.53,66264.0,67.1154,67.1848,65.7973,65.9361,66264.0
2020-11-09 11:00:00,66.53,66.58,65.88,66.08,68123.0,65.9361,65.9856,65.2919,65.4901,68123.0
2020-11-09 11:30:00,66.05,66.23,65.43,65.78,71952.0,65.4604,65.6387,64.8459,65.1928,71952.0
2020-11-09 12:00:00,65.78,66.55,65.71,66.31,25576.0,65.1928,65.9559,65.1234,65.718,25576.0
2020-11-09 12:30:00,66.27,66.78,66.25,66.68,24308.0,65.6784,66.1838,65.6586,66.0847,24308.0
2020-11-09 13:00:00,66.69,66.94,66.57,66.72,37892.0,66.0946,66.3424,65.9757,66.1244,37892.0
2020-11-09 13:30:00,66.75,66.99,66.49,66.89,37034.0,66.1541,66.392,65.8964,66.2929,37034.0
2020-11-09 14:00:00,66.92,66.98,66.51,66.82,33730.0,66.3226,66.3821,65.9162,66.2235,33730.0
2020-11-09 14:30:00,66.78,66.96,66.62,66.79,43101.0,66.1838,66.3622,66.0253,66.1937,43101.0
2020-11-09 15:00:00,66.74,67.02,66.32,66.45,37768.0,66.1442,66.4217,65.7279,65.8568,37768.0
2020-11-09 15:30:00,66.49,66.66,65.4,65.54,121867.0,65.8964,66.0649,64.8162,64.9549,121867.0
2020-11-10 09:30:00,65.86,67.74,65.68,67.74,144350.0,65.2721,67.1353,65.0937,67.1353,144350.0
2020-11-10 10:00:00,67.75,68.41,67.45,67.93,58316.0,67.1452,67.7993,66.8479,67.3236,58316.0
2020-11-10 10:30:00,67.9,67.9,66.65,66.96,113836.0,67.2938,67.2938,66.055,66.3622,113836.0
2020-11-10 11:00:00,66.92,67.25,66.8,67.15,107667.0,66.3226,66.6496,66.2037,66.5505,107667.0
2020-11-10 11:30:00,67.13,67.35,66.78,67.05,75533.0,66.5307,66.7488,66.1838,66.4514,75533.0
2020-11-10 12:00:00,67.05,67.19,66.91,66.92,59207.0,66.4514,66.5902,66.3127,66.3226,59207.0
2020-11-10 12:30:00,66.94,67.03,66.66,66.72,28062.0,66.3424,66.4316,66.0649,66.1244,28062.0
2020-11-10 13:00:00,66.72,66.79,66.51,66.56,100866.0,66.1244,66.1937,65.9162,65.9658,100866.0
2020-11-10 13:30:00,66.53,67.04,66.41,67.02,60051.0,65.9361,66.4415,65.8171,66.4217,60051.0
2020-11-10 14:00:00,67.02,67.41,66.99,67.03,87705.0,66.4217,66.8082,66.392,66.4316,87705.0
2020-11-10 14:30:00,67.07,67.18,66.82,67.09,84285.0,66.4713,66.5803,66.2235,66.4911,84285.0
2020-11-10 15:00:00,67.09,67.2,66.82,66.98,80775.0,66.4911,66.6001,66.2235,66.3821,80775.0
2020-11-10 15:30:00,66.98,67.01,66.52,66.6,221577.0,66.3821,66.4118,65.9262,66.0054,221577.0
2020-11-11 09:30:00,66.94,67.25,64.76,64.94,70301.0,66.3424,66.6496,64.1819,64.3603,70301.0
2020-11-11 10:00:00,64.94,65.3,64.75,65.05,78862.0,64.3603,64.7171,64.172,64.4693,78862.0
2020-11-11 10:30:00,65.06,65.33,64.96,65.12,33573.0,64.4792,64.7468,64.3801,64.5387,33573.0
2020-11-11 11:00:00,65.11,65.7,65.11,65.7,59502.0,64.5287,65.1135,64.5287,65.1135,59502.0
2020-11-11 11:30:00,65.69,66.62,65.57,66.62,360562.0,65.1036,66.0253,64.9846,66.0253,360562.0
2020-11-11 12:00:00,66.62,66.87,66.35,66.46,52382.0,66.0253,66.273,65.7577,65.8667,52382.0
2020-11-11 12:30:00,66.48,66.68,66.41,66.6,31414.0,65.8865,66.0847,65.8171,66.0054,31414.0
2020-11-11 13:00:00,66.56,66.69,66.35,66.63,32917.0,65.9658,66.0946,65.7577,66.0352,32917.0
2020-11-11 13:30:00,66.62,66.87,66.61,66.82,25611.0,66.0253,66.273,66.0154,66.2235,25611.0
2020-11-11 14:00:00,66.82,67.37,66.73,67.29,176073.0,66.2235,66.7686,66.1343,66.6893,176073.0
2020-11-11 14:30:00,67.23,67.51,66.91,67.21,101741.0,66.6298,66.9073,66.3127,66.61,101741.0
2020-11-11 15:00:00,67.19,67.33,66.97,66.97,58559.0,66.5902,66.7289,66.3721,66.3721,58559.0
2020-11-11 15:30:00,66.97,67.8,66.95,67.53,276651.0,66.3721,67.1947,66.3523,66.9271,276651.0
2020-11-12 09:30:00,66.97,67.58,66.74,66.92,67281.0,66.3721,66.9767,66.1442,66.3226,67281.0
2020-11-12 10:00:00,66.95,67.18,66.56,66.78,148620.0,66.3523,66.5803,65.9658,66.1838,148620.0
2020-11-12 10:30:00,66.75,67.17,66.69,67.02,57670.0,66.1541,66.5704,66.0946,66.4217,57670.0
2020-11-12 11:00:00,66.99,67.12,66.6,67.01,122661.0,66.392,66.5208,66.0054,66.4118,122661.0
2020-11-12 11:30:00,66.97,67.2,66.91,67.17,29555.0,66.3721,66.6001,66.3127,66.5704,29555.0
2020-11-12 12:00:00,67.09,67.44,66.96,67.16,43761.0,66.4911,66.8379,66.3622,66.5604,43761.0
2020-11-12 12:30:00,67.15,67.15,66.36,66.42,20445.0,66.5505,66.5505,65.7676,65.8271,20445.0
2020-11-12 13:00:00,66.4,66.52,66.07,66.34,28994.0,65.8072,65.9262,65.4802,65.7478,28994.0
2020-11-12 13:30:00,66.29,66.92,66.26,66.85,136632.0,65.6982,66.3226,65.6685,66.2532,136632.0
2020-11-12 14:00:00,66.84,67.03,66.51,66.65,42627.0,66.2433,66.4316,65.9162,66.055,42627.0
2020-11-12 14:30:00,66.64,66.84,66.14,66.26,125879.0,66.0451,66.2433,65.5496,65.6685,125879.0
2020-11-12 15:00:00,66.27,66.58,66.11,66.3,86292.0,65.6784,65.9856,65.5198,65.7081,86292.0
2020-11-12 15:30:00,66.27,67.12,66.18,67.08,287886.0,65.6784,66.5208,65.5892,66.4812,287886.0
2020-11-13 09:30:00,68.06,69.25,67.1,69.1,110515.0,67.4524,68.6318,66.501,68.4831,110515.0
2020-11-13 10:00:00,69.1,69.28,68.19,68.45,68730.0,68.4831,68.6615,67.5813,67.8389,68730.0
2020-11-13 10:30:00,68.45,68.69,67.81,67.91,48332.0,67.8389,68.0768,67.2046,67.3038,48332.0
2020-11-13 11:00:00,67.92,68.2,67.85,68.13,22197.0,67.3137,67.5912,67.2443,67.5218,22197.0
2020-11-13 11:30:00,68.16,68.36,68.0,68.3,56993.0,67.5515,67.7497,67.3929,67.6903,56993.0
2020-11-13 12:00:00,68.29,68.46,68.15,68.19,21617.0,67.6804,67.8488,67.5416,67.5813,21617.0
2020-11-13 12:30:00,68.17,68.31,67.87,68.18,26120.0,67.5614,67.7002,67.2641,67.5713,26120.0
2020-11-13 13:00:00,68.23,68.5,68.13,68.39,24219.0,67.6209,67.8885,67.5218,67.7795,24219.0
2020-11-13 13:30:00,68.36,68.5,68.21,68.3,24638.0,67.7497,67.8885,67.6011,67.6903,24638.0
2020-11-13 14:00:00,68.37,68.72,68.28,68.47,25331.0,67.7596,68.1065,67.6704,67.8588,25331.0
2020-11-13 14:30:00,68.5,68.7,68.34,68.52,36199.0,67.8885,68.0867,67.7299,67.9083,36199.0
2020-11-13 15:00:00,68.52,68.69,68.44,68.65,62941.0,67.9083,68.0768,67.829,68.0371,62941.0
2020-11-13 15:30:00,68.65,69.13,68.62,68.9,174787.0,68.0371,68.5129,68.0074,68.2849,174787.0
2020-11-16 09:30:00,70.0,70.19,69.01,69.23,96110.0,69.3751,69.5634,68.3939,68.612,96110.0
2020-11-16 10:00:00,69.23,69.39,68.92,69.08,116609.0,68.612,68.7705,68.3047,68.4633,116609.0
2020-11-16 10:30:00,69.15,69.2,68.82,69.1,44036.0,68.5327,68.5822,68.2056,68.4831,44036.0
2020-11-16 11:00:00,69.05,69.21,68.88,69.16,26015.0,68.4336,68.5921,68.2651,68.5426,26015.0
2020-11-16 11:30:00,69.15,69.65,69.03,69.51,35050.0,68.5327,69.0282,68.4138,68.8895,35050.0
2020-11-16 12:00:00,69.51,69.74,69.48,69.52,88777.0,68.8895,69.1174,68.8597,68.8994,88777.0
2020-11-16 12:30:00,69.52,69.57,69.24,69.26,40213.0,68.8994,68.9489,68.6219,68.6417,40213.0
2020-11-16 13:00:00,69.28,69.35,69.12,69.17,29032.0,68.6615,68.7309,68.5029,68.5525,29032.0
2020-11-16 13:30:00,69.17,69.2,68.81,68.84,23535.0,68.5525,68.5822,68.1957,68.2254,23535.0
2020-11-16 14:00:00,68.82,69.13,68.7,69.1,28732.0,68.2056,68.5129,68.0867,68.4831,28732.0
2020-11-16 14:30:00,69.1,69.2,68.95,69.03,31059.0,68.4831,68.5822,68.3345,68.4138,31059.0
2020-11-16 15:00:00,69.04,69.22,68.94,69.13,35034.0,68.4237,68.6021,68.3246,68.5129,35034.0
2020-11-16 15:30:00,69.12,69.39,69.07,69.35,98758.0,68.5029,68.7705,68.4534,68.7309,98758.0
2020-11-17 09:30:00,68.67,68.87,67.23,67.24,93348.0,68.057,68.2552,66.6298,66.6397,93348.0
2020-11-17 10:00:00,67.3,68.22,67.24,68.02,47619.0,66.6992,67.611,66.6397,67.4128,47619.0
2020-11-17 10:30:00,68.02,68.53,67.99,68.08,65687.0,67.4128,67.9182,67.383,67.4722,65687.0
2020-11-17 11:00:00,68.08,68.24,67.98,68.15,189174.0,67.4722,67.6308,67.3731,67.5416,189174.0
2020-11-17 11:30:00,68.15,68.15,67.53,67.66,95983.0,67.5416,67.5416,66.9271,67.056,95983.0
2020-11-17 12:00:00,67.66,67.97,67.58,67.69,95244.0,67.056,67.3632,66.9767,67.0857,95244.0
2020-11-17 12:30:00,67.71,67.99,67.56,67.79,67973.0,67.1055,67.383,66.9569,67.1848,67973.0
2020-11-17 13:00:00,67.84,67.94,67.49,67.65,72623.0,67.2344,67.3335,66.8875,67.0461,72623.0
2020-11-17 13:30:00,67.69,67.7,67.16,67.17,135751.0,67.0857,67.0956,66.5604,66.5704,135751.0
2020-11-17 14:00:00,67.16,67.5,67.06,67.41,111499.0,66.5604,66.8974,66.4613,66.8082,111499.0
2020-11-17 14:30:00,67.4,67.55,67.29,67.48,44759.0,66.7983,66.947,66.6893,66.8776,44759.0
2020-11-17 15:00:00,67.48,67.49,67.12,67.3,52110.0,66.8776,66.8875,66.5208,66.6992,52110.0
2020-11-17 15:30:00,67.31,67.44,67.08,67.39,229641.0,66.7091,66.8379,66.4812,66.7884,229641.0
2020-11-18 09:30:00,67.94,68.73,67.64,68.29,64431.0,67.3335,68.1164,67.0362,67.6804,64431.0
2020-11-18 10:00:00,68.22,68.58,67.82,67.99,94514.0,67.611,67.9678,67.2146,67.383,94514.0
2020-11-18 10:30:00,68.01,68.03,67.38,67.41,62312.0,67.4029,67.4227,66.7785,66.8082,62312.0
2020-11-18 11:00:00,67.39,67.61,67.27,67.44,99157.0,66.7884,67.0064,66.6695,66.8379,99157.0
2020-11-18 11:30:00,67.49,67.82,67.36,67.8,66061.0,66.8875,67.2146,66.7587,67.1947,66061.0
2020-11-18 12:00:00,67.78,67.79,67.36,67.46,64902.0,67.1749,67.1848,66.7587,66.8578,64902.0
2020-11-18 12:30:00,67.41,68.08,67.39,67.92,172699.0,66.8082,67.4722,66.7884,67.3137,172699.0
2020-11-18 13:00:00,67.91,67.92,67.65,67.75,59881.0,67.3038,67.3137,67.0461,67.1452,59881.0
2020-11-18 13:30:00,67.75,67.87,67.6,67.81,39966.0,67.1452,67.2641,66.9965,67.2046,39966.0
2020-11-18 14:00:00,67.82,68.04,67.59,67.68,44547.0,67.2146,67.4326,66.9866,67.0758,44547.0
2020-11-18 14:30:00,67.72,67.99,67.57,67.86,41418.0,67.1154,67.383,66.9668,67.2542,41418.0
2020-11-18 15:00:00,67.84,68.0,67.65,67.92,53412.0,67.2344,67.3929,67.0461,67.3137,53412.0
2020-11-18 15:30:00,67.89,68.01,67.49,67.57,191683.0,67.2839,67.4029,66.8875,66.9668,191683.0
2020-11-19 09:30:00,67.64,67.96,66.92,67.67,61491.0,67.0362,67.3533,66.3226,67.0659,61491.0
2020-11-19 10:00:00,67.72,68.0,67.46,67.72,76226.0,67.1154,67.3929,66.8578,67.1154,76226.0
2020-11-19 10:30:00,67.75,68.21,67.68,68.14,68549.0,67.1452,67.6011,67.0758,67.5317,68549.0
2020-11-19 11:00:00,68.14,68.44,68.03,68.29,110083.0,67.5317,67.829,67.4227,67.6804,110083.0
2020-11-19 11:30:00,68.33,68.41,67.86,68.04,53768.0,67.72,67.7993,67.2542,67.4326,53768.0
2020-11-19 12:00:00,68.08,68.11,67.7,67.78,23696.0,67.4722,67.502,67.0956,67.1749,23696.0
2020-11-19 12:30:00,67.8,68.11,67.78,68.08,34453.0,67.1947,67.502,67.1749,67.4722,34453.0
2020-11-19 13:00:00,68.11,68.5,68.05,68.27,69353.0,67.502,67.8885,67.4425,67.6605,69353.0
2020-11-19 13:30:00,68.26,68.52,68.15,68.4,35163.0,67.6506,67.9083,67.5416,67.7894,35163.0
2020-11-19 14:00:00,68.38,68.57,68.37,68.48,27553.0,67.7696,67.9579,67.7596,67.8687,27553.0
2020-11-19 14:30:00,68.48,69.01,68.48,68.8,64569.0,67.8687,68.3939,67.8687,68.1858,64569.0
2020-11-19 15:00:00,68.82,68.82,68.15,68.17,64737.0,68.2056,68.2056,67.5416,67.5614,64737.0
2020-11-19 15:30:00,68.17,68.45,67.77,68.22,194417.0,67.5614,67.8389,67.165,67.611,194417.0
2020-11-20 09:30:00,68.16,68.39,67.04,67.62,57177.0,67.5515,67.7795,66.4415,67.0163,57177.0
2020-11-20 10:00:00,67.63,67.97,67.54,67.78,43329.0,67.0263,67.3632,66.9371,67.1749,43329.0
2020-11-20 10:30:00,67.79,67.93,67.44,67.56,41957.0,67.1848,67.3236,66.8379,66.9569,41957.0
2020-11-20 11:00:00,67.62,67.74,67.07,67.24,67724.0,67.0163,67.1353,66.4713,66.6397,67724.0
2020-11-20 11:30:00,67.25,67.26,66.95,67.1,31149.0,66.6496,66.6596,66.3523,66.501,31149.0
2020-11-20 12:00:00,67.11,67.28,67.03,67.09,33423.0,66.5109,66.6794,66.4316,66.4911,33423.0
2020-11-20 12:30:00,67.1,67.14,66.8,67.08,58936.0,66.501,66.5406,66.2037,66.4812,58936.0
2020-11-20 13:00:00,67.09,67.25,67.01,67.22,44298.0,66.4911,66.6496,66.4118,66.6199,44298.0
2020-11-20 13:30:00,67.21,67.37,67.04,67.18,80297.0,66.61,66.7686,66.4415,66.5803,80297.0
2020-11-20 14:00:00,67.21,67.28,66.98,66.99,91131.0,66.61,66.6794,66.3821,66.392,91131.0
2020-11-20 14:30:00,67.0,67.06,66.83,66.86,79511.0,66.4019,66.4613,66.2334,66.2631,79511.0
2020-11-20 15:00:00,66.88,66.92,66.63,66.85,69759.0,66.2829,66.3226,66.0352,66.2532,69759.0
2020-11-20 15:30:00,66.84,67.04,66.68,66.88,293323.0,66.2433,66.4415,66.0847,66.2829,293323.0
2020-11-23 09:30:00,67.62,68.63,67.32,68.3,53881.0,67.0163,68.0173,66.719,67.6903,53881.0
2020-11-23 10:00:00,68.42,68.44,68.03,68.03,30362.0,67.8092,67.829,67.4227,67.4227,30362.0
2020-11-23 10:30:00,68.0,68.3,67.88,68.21,63017.0,67.3929,67.6903,67.274,67.6011,63017.0
2020-11-23 11:00:00,68.16,68.75,68.14,68.3,53130.0,67.5515,68.1363,67.5317,67.6903,53130.0
2020-11-23 11:30:00,68.3,68.3,68.05,68.05,42862.0,67.6903,67.6903,67.4425,67.4425,42862.0
2020-11-23 12:00:00,68.05,68.09,67.76,67.76,33782.0,67.4425,67.4821,67.1551,67.1551,33782.0
2020-11-23 12:30:00,67.77,68.19,67.75,68.17,38504.0,67.165,67.5813,67.1452,67.5614,38504.0
2020-11-23 13:00:00,68.15,68.18,67.98,67.98,43300.0,67.5416,67.5713,67.3731,67.3731,43300.0
2020-11-23 13:30:00,68.0,68.29,67.95,68.29,59267.0,67.3929,67.6804,67.3434,67.6804,59267.0
2020-11-23 14:00:00,68.29,68.49,68.29,68.45,24539.0,67.6804,67.8786,67.6804,67.8389,24539.0
2020-11-23 14:30:00,68.5,68.81,68.35,68.81,23625.0,67.8885,68.1957,67.7398,68.1957,23625.0
2020-11-23 15:00:00,68.79,68.92,68.63,68.7,41654.0,68.1759,68.3047,68.0173,68.0867,41654.0
2020-11-23 15:30:00,68.67,68.96,68.51,68.86,105391.0,68.057,68.3444,67.8984,68.2453,105391.0
2020-11-24 09:30:00,69.17,69.34,68.24,69.23,72441.0,68.5525,68.721,67.6308,68.612,72441.0
2020-11-24 10:00:00,69.2,69.34,68.77,68.98,47489.0,68.5822,68.721,68.1561,68.3642,47489.0
2020-11-24 10:30:00,68.98,69.11,68.51,68.67,134913.0,68.3642,68.493,67.8984,68.057,134913.0
2020-11-24 11:00:00,68.73,69.27,68.73,69.19,80538.0,68.1164,68.6516,68.1164,68.5723,80538.0
2020-11-24 11:30:00,69.24,69.81,69.2,69.6,44738.0,68.6219,69.1868,68.5822,68.9787,44738.0
2020-11-24 12:00:00,69.68,70.19,69.66,70.19,44349.0,69.058,69.5634,69.0381,69.5634,44349.0
2020-11-24 12:30:00,70.23,70.29,69.96,70.22,41761.0,69.603,69.6625,69.3355,69.5931,41761.0
2020-11-24 13:00:00,70.22,70.49,70.1,70.36,32545.0,69.5931,69.8607,69.4742,69.7319,32545.0
2020-11-24 13:30:00,70.37,70.58,70.17,70.33,27613.0,69.7418,69.9499,69.5436,69.7021,27613.0
2020-11-24 14:00:00,70.32,70.62,70.26,70.39,51349.0,69.6922,69.9896,69.6328,69.7616,51349.0
2020-11-24 14:30:00,70.36,70.8,70.25,70.8,38020.0,69.7319,70.168,69.6229,70.168,38020.0
2020-11-24 15:00:00,70.79,70.92,70.28,70.7,82409.0,70.158,70.2869,69.6526,70.0688,82409.0
2020-11-24 15:30:00,70.7,70.83,70.55,70.62,190457.0,70.0688,70.1977,69.9202,69.9896,190457.0
2020-11-25 09:30:00,70.06,70.32,68.77,69.36,57859.0,69.4346,69.6922,68.1561,68.7408,57859.0
2020-11-25 10:00:00,69.31,69.94,68.9,69.87,54402.0,68.6913,69.3156,68.2849,69.2463,54402.0
2020-11-25 10:30:00,69.95,70.06,69.33,69.43,36787.0,69.3255,69.4346,68.7111,68.8102,36787.0
2020-11-25 11:00:00,69.42,69.9,69.37,69.9,22516.0,68.8003,69.276,68.7507,69.276,22516.0
2020-11-25 11:30:00,69.92,70.02,69.75,70.02,31261.0,69.2958,69.3949,69.1273,69.3949,31261.0
2020-11-25 12:00:00,70.03,70.17,69.94,69.94,19297.0,69.4048,69.5436,69.3156,69.3156,19297.0
2020-11-25 12:30:00,69.91,69.98,69.42,69.46,26437.0,69.2859,69.3553,68.8003,68.8399,26437.0
2020-11-25 13:00:00,69.47,69.5,69.31,69.42,29865.0,68.8498,68.8796,68.6913,68.8003,29865.0
2020-11-25 13:30:00,69.45,69.51,69.32,69.4,16162.0,68.83,68.8895,68.7012,68.7804,16162.0
2020-11-25 14:00:00,69.41,69.52,69.23,69.48,19433.0,68.7904,68.8994,68.612,68.8597,19433.0
2020-11-25 14:30:00,69.47,69.6,69.41,69.53,25153.0,68.8498,68.9787,68.7904,68.9093,25153.0
2020-11-25 15:00:00,69.5,69.81,69.49,69.6,36816.0,68.8796,69.1868,68.8696,68.9787,36816.0
2020-11-25 15:30:00,69.59,69.77,69.5,69.69,99805.0,68.9688,69.1471,68.8796,69.0679,99805.0
2020-11-27 09:30:00,69.97,69.99,69.23,69.6,71585.0,69.3454,69.3652,68.612,68.9787,71585.0
2020-11-27 10:00:00,69.53,70.11,69.41,69.89,37592.0,68.9093,69.4841,68.7904,69.2661,37592.0
2020-11-27 10:30:00,69.84,69.94,69.4,69.87,21655.0,69.2165,69.3156,68.7804,69.2463,21655.0
2020-11-27 11:00:00,69.83,69.91,69.65,69.7,19206.0,69.2066,69.2859,69.0282,69.0778,19206.0
2020-11-27 11:30:00,69.67,69.86,69.61,69.82,24773.0,69.048,69.2363,68.9886,69.1967,24773.0
2020-11-27 12:00:00,69.8,69.88,69.6,69.7,37589.0,69.1769,69.2562,68.9787,69.0778,37589.0
2020-11-27 12:30:00,69.68,69.99,69.61,69.88,60139.0,69.058,69.3652,68.9886,69.2562,60139.0
2020-11-30 09:30:00,69.73,70.2,69.35,69.66,33791.0,69.1075,69.5733,68.7309,69.0381,33791.0
2020-11-30 10:00:00,69.68,69.78,69.31,69.34,18535.0,69.058,69.1571,68.6913,68.721,18535.0
2020-11-30 10:30:00,69.17,69.63,68.82,69.43,71520.0,68.5525,69.0084,68.2056,68.8102,71520.0
2020-11-30 11:00:00,69.47,69.5,68.91,69.02,73050.0,68.8498,68.8796,68.2948,68.4038,73050.0
2020-11-30 11:30:00,69.0,69.06,68.31,68.38,36209.0,68.384,68.4435,67.7002,67.7696,36209.0
2020-11-30 12:00:00,68.32,68.35,68.02,68.06,51289.0,67.7101,67.7398,67.4128,67.4524,51289.0
2020-11-30 12:30:00,68.03,68.5,67.91,68.47,28992.0,67.4227,67.8885,67.3038,67.8588,28992.0
2020-11-30 13:00:00,68.46,68.48,68.04,68.12,31266.0,67.8488,67.8687,67.4326,67.5119,31266.0
2020-11-30 13:30:00,68.12,68.49,68.11,68.42,20964.0,67.5119,67.8786,67.502,67.8092,20964.0
2020-11-30 14:00:00,68.42,68.42,68.13,68.31,48536.0,67.8092,67.8092,67.5218,67.7002,48536.0
2020-11-30 14:30:00,68.31,68.45,68.12,68.26,61118.0,67.7002,67.8389,67.5119,67.6506,61118.0
2020-11-30 15:00:00,68.28,68.45,68.13,68.14,126487.0,67.6704,67.8389,67.5218,67.5317,126487.0
2020-11-30 15:30:00,68.16,68.46,68.09,68.34,229343.0,67.5515,67.8488,67.4821,67.7299,229343.0
2020-12-01 09:30:00,69.42,69.8,68.95,69.68,78433.0,68.8003,69.1769,68.3345,69.058,78433.0
2020-12-01 10:00:00,69.66,70.1,69.59,70.02,43762.0,69.0381,69.4742,68.9688,69.3949,43762.0
2020-12-01 10:30:00,70.02,70.08,69.31,69.66,58787.0,69.3949,69.4544,68.6913,69.0381,58787.0
2020-12-01 11:00:00,69.72,70.21,69.65,70.12,65491.0,69.0976,69.5832,69.0282,69.494,65491.0
2020-12-01 11:30:00,70.14,70.48,69.94,70.31,83057.0,69.5138,69.8508,69.3156,69.6823,83057.0
2020-12-01 12:00:00,70.28,70.35,70.11,70.29,47529.0,69.6526,69.722,69.4841,69.6625,47529.0
2020-12-01 12:30:00,70.31,70.39,70.14,70.15,39736.0,69.6823,69.7616,69.5138,69.5238,39736.0
2020-12-01 13:00:00,70.2,70.32,70.02,70.31,41151.0,69.5733,69.6922,69.3949,69.6823,41151.0
2020-12-01 13:30:00,70.31,70.4,70.1,70.34,53441.0,69.6823,69.7715,69.4742,69.7121,53441.0
2020-12-01 14:00:00,70.36,70.38,70.1,70.25,42957.0,69.7319,69.7517,69.4742,69.6229,42957.0
2020-12-01 14:30:00,70.25,70.39,70.13,70.16,39505.0,69.6229,69.7616,69.5039,69.5337,39505.0
2020-12-01 15:00:00,70.13,70.16,69.8,69.97,36148.0,69.5039,69.5337,69.1769,69.3454,36148.0
2020-12-01 15:30:00,69.96,70.16,69.74,69.96,161817.0,69.3355,69.5337,69.1174,69.3355,161817.0
2020-12-02 09:30:00,69.83,69.86,69.12,69.39,93326.0,69.2066,69.2363,68.5029,68.7705,93326.0
2020-12-02 10:00:00,69.49,69.62,68.75,68.94,72577.0,68.8696,68.9985,68.1363,68.3246,72577.0
2020-12-02 10:30:00,68.93,68.99,68.33,68.6,62200.0,68.3146,68.3741,67.72,67.9876,62200.0
2020-12-02 11:00:00,68.6,68.7,68.25,68.47,46411.0,67.9876,68.0867,67.6407,67.8588,46411.0
2020-12-02 11:30:00,68.48,68.6,68.22,68.39,55327.0,67.8687,67.9876,67.611,67.7795,55327.0
2020-12-02 12:00:00,68.41,68.53,68.33,68.52,13885.0,67.7993,67.9182,67.72,67.9083,13885.0
2020-12-02 12:30:00,68.49,68.73,68.48,68.53,20671.0,67.8786,68.1164,67.8687,67.9182,20671.0
2020-12-02 13:00:00,68.54,68.57,68.34,68.39,19769.0,67.9281,67.9579,67.7299,67.7795,19769.0
2020-12-02 13:30:00,68.42,68.55,68.34,68.46,49847.0,67.8092,67.938,67.7299,67.8488,49847.0
2020-12-02 14:00:00,68.46,68.75,68.46,68.75,45301.0,67.8488,68.1363,67.8488,68.1363,45301.0
2020-12-02 14:30:00,68.74,68.93,68.59,68.86,54048.0,68.1263,68.3146,67.9777,68.2453,54048.0
2020-12-02 15:00:00,68.88,68.9,68.67,68.75,37586.0,68.2651,68.2849,68.057,68.1363,37586.0
2020-12-02 15:30:00,68.77,68.92,68.56,68.59,114869.0,68.1561,68.3047,67.9479,67.9777,114869.0
2020-12-03 09:30:00,68.6,68.95,68.0,68.11,61664.0,67.9876,68.3345,67.3929,67.502,61664.0
2020-12-03 10:00:00,68.11,68.57,68.09,68.52,49782.0,67.502,67.9579,67.4821,67.9083,49782.0
2020-12-03 10:30:00,68.53,68.75,68.45,68.58,337782.0,67.9182,68.1363,67.8389,67.9678,337782.0
2020-12-03 11:00:00,68.56,68.71,68.52,68.59,124413.0,67.9479,68.0966,67.9083,67.9777,124413.0
2020-12-03 11:30:00,68.62,68.72,68.49,68.71,52670.0,68.0074,68.1065,67.8786,68.0966,52670.0
2020-12-03 12:00:00,68.72,69.19,68.64,69.11,77913.0,68.1065,68.5723,68.0272,68.493,77913.0
2020-12-03 12:30:00,69.07,69.28,69.02,69.25,33567.0,68.4534,68.6615,68.4038,68.6318,33567.0
2020-12-03 13:00:00,69.29,69.33,69.05,69.09,37403.0,68.6714,68.7111,68.4336,68.4732,37403.0
2020-12-03 13:30:00,69.09,69.52,69.07,69.25,43446.0,68.4732,68.8994,68.4534,68.6318,43446.0
2020-12-03 14:00:00,69.25,69.57,69.19,69.57,74408.0,68.6318,68.9489,68.5723,68.9489,74408.0
2020-12-03 14:30:00,69.54,69.7,69.44,69.67,50493.0,68.9192,69.0778,68.8201,69.048,50493.0
2020-12-03 15:00:00,69.68,69.76,69.5,69.7,59618.0,69.058,69.1372,68.8796,69.0778,59618.0
2020-12-03 15:30:00,69.7,69.79,69.13,69.37,205762.0,69.0778,69.167,68.5129,68.7507,205762.0
2020-12-04 09:30:00,69.58,70.05,69.34,69.95,83028.0,68.9588,69.4246,68.721,69.3255,83028.0
2020-12-04 10:00:00,69.97,70.58,69.74,70.53,43111.0,69.3454,69.9499,69.1174,69.9004,43111.0
2020-12-04 10:30:00,70.52,71.04,70.48,70.84,76069.0,69.8905,70.4058,69.8508,70.2076,76069.0
2020-12-04 11:00:00,70.86,71.19,70.86,71.19,37429.0,70.2274,70.5545,70.2274,70.5545,37429.0
2020-12-04 11:30:00,71.19,71.34,71.0,71.25,43246.0,70.5545,70.7031,70.3662,70.6139,43246.0
2020-12-04 12:00:00,71.26,71.67,71.26,71.53,50351.0,70.6238,71.0302,70.6238,70.8914,50351.0
2020-12-04 12:30:00,71.53,71.62,71.23,71.27,37712.0,70.8914,70.9806,70.5941,70.6338,37712.0
2020-12-04 13:00:00,71.23,71.4,71.06,71.08,36004.0,70.5941,70.7626,70.4256,70.4455,36004.0
2020-12-04 13:30:00,71.08,71.2,70.94,70.95,59037.0,70.4455,70.5644,70.3067,70.3166,59037.0
2020-12-04 14:00:00,70.94,71.0,70.78,70.92,54735.0,70.3067,70.3662,70.1481,70.2869,54735.0
2020-12-04 14:30:00,70.92,71.13,70.92,71.12,43888.0,70.2869,70.495,70.2869,70.4851,43888.0
2020-12-04 15:00:00,71.1,71.14,70.82,70.87,65833.0,70.4653,70.5049,70.1878,70.2373,65833.0
2020-12-04 15:30:00,70.87,71.12,70.67,70.73,265593.0,70.2373,70.4851,70.0391,70.0986,265593.0
2020-12-07 09:30:00,70.73,71.23,70.62,71.22,35606.0,70.0986,70.5941,69.9896,70.5842,35606.0
2020-12-07 10:00:00,71.17,71.34,70.9,71.25,61326.0,70.5346,70.7031,70.2671,70.6139,61326.0
2020-12-07 10:30:00,71.23,71.4,71.08,71.4,27496.0,70.5941,70.7626,70.4455,70.7626,27496.0
2020-12-07 11:00:00,71.39,71.48,71.09,71.17,36259.0,70.7527,70.8419,70.4554,70.5346,36259.0
2020-12-07 11:30:00,71.16,71.19,70.63,70.92,31508.0,70.5247,70.5545,69.9995,70.2869,31508.0
2020-12-07 12:00:00,70.96,71.18,70.83,70.85,27095.0,70.3265,70.5446,70.1977,70.2175,27095.0
2020-12-07 12:30:00,70.89,71.04,70.69,70.69,25947.0,70.2571,70.4058,70.0589,70.0589,25947.0
2020-12-07 13:00:00,70.69,70.87,70.6,70.73,23272.0,70.0589,70.2373,69.9697,70.0986,23272.0
2020-12-07 13:30:00,70.75,70.89,70.68,70.78,24328.0,70.1184,70.2571,70.049,70.1481,24328.0
2020-12-07 14:00:00,70.74,70.92,70.6,70.89,33669.0,70.1085,70.2869,69.9697,70.2571,33669.0
2020-12-07 14:30:00,70.9,71.04,70.85,70.97,22467.0,70.2671,70.4058,70.2175,70.3364,22467.0
2020-12-07 15:00:00,70.96,71.3,70.94,71.28,27030.0,70.3265,70.6635,70.3067,70.6437,27030.0
2020-12-07 15:30:00,71.3,71.62,71.19,71.49,125958.0,70.6635,70.9806,70.5545,70.8518,125958.0
2020-12-08 09:30:00,71.37,72.38,71.18,72.17,142267.0,70.7329,71.7338,70.5446,71.5257,142267.0
2020-12-08 10:00:00,72.1,72.4,71.96,71.96,50005.0,71.4563,71.7537,71.3176,71.3176,50005.0
2020-12-08 10:30:00,72.01,72.15,71.84,72.05,39876.0,71.3671,71.5059,71.1987,71.4068,39876.0
2020-12-08 11:00:00,72.03,72.17,71.97,72.03,35845.0,71.387,71.5257,71.3275,71.387,35845.0
2020-12-08 11:30:00,72.04,72.24,71.99,72.18,34688.0,71.3969,71.5951,71.3473,71.5356,34688.0
2020-12-08 12:00:00,72.18,72.21,72.03,72.1,43970.0,71.5356,71.5654,71.387,71.4563,43970.0
2020-12-08 12:30:00,72.12,72.12,71.94,71.98,31634.0,71.4762,71.4762,71.2978,71.3374,31634.0
2020-12-08 13:00:00,72.0,72.06,71.91,71.94,30722.0,71.3572,71.4167,71.268,71.2978,30722.0
2020-12-08 13:30:00,71.96,72.02,71.85,71.93,39468.0,71.3176,71.3771,71.2086,71.2879,39468.0
2020-12-08 14:00:00,71.93,72.02,71.77,71.95,34414.0,71.2879,71.3771,71.1293,71.3077,34414.0
2020-12-08 14:30:00,71.96,71.97,71.61,71.61,27501.0,71.3176,71.3275,70.9707,70.9707,27501.0
2020-12-08 15:00:00,71.64,71.87,71.54,71.79,42506.0,71.0005,71.2284,70.9013,71.1491,42506.0
2020-12-08 15:30:00,71.79,71.8,71.57,71.74,130929.0,71.1491,71.159,70.9311,71.0996,130929.0
2020-12-09 09:30:00,72.12,72.74,72.12,72.7,67014.0,71.4762,72.0906,71.4762,72.051,67014.0
2020-12-09 10:00:00,72.72,72.97,72.51,72.95,50815.0,72.0708,72.3186,71.8627,72.2988,50815.0
2020-12-09 10:30:00,72.94,73.09,72.51,72.63,101805.0,72.2888,72.4375,71.8627,71.9816,101805.0
2020-12-09 11:00:00,72.63,72.74,72.46,72.56,55387.0,71.9816,72.0906,71.8131,71.9122,55387.0
2020-12-09 11:30:00,72.57,72.85,72.48,72.84,35828.0,71.9222,72.1997,71.833,72.1897,35828.0
2020-12-09 12:00:00,72.84,73.04,72.72,72.93,30068.0,72.1897,72.388,72.0708,72.2789,30068.0
2020-12-09 12:30:00,72.93,72.98,72.67,72.95,30643.0,72.2789,72.3285,72.0213,72.2988,30643.0
2020-12-09 13:00:00,72.93,73.0,72.72,72.9,29802.0,72.2789,72.3483,72.0708,72.2492,29802.0
2020-12-09 13:30:00,72.85,72.85,72.57,72.64,57684.0,72.1997,72.1997,71.9222,71.9915,57684.0
2020-12-09 14:00:00,72.66,73.38,72.66,73.33,42300.0,72.0113,72.7249,72.0113,72.6754,42300.0
2020-12-09 14:30:00,73.34,73.52,73.27,73.48,45791.0,72.6853,72.8637,72.6159,72.824,45791.0
2020-12-09 15:00:00,73.49,73.49,73.03,73.05,43225.0,72.8339,72.8339,72.378,72.3979,43225.0
2020-12-09 15:30:00,73.04,73.23,72.96,73.07,143138.0,72.388,72.5763,72.3087,72.4177,143138.0
2020-12-10 09:30:00,72.54,73.03,71.59,73.03,94000.0,71.8924,72.378,70.9509,72.378,94000.0
2020-12-10 10:00:00,72.95,73.29,72.79,73.06,83958.0,72.2988,72.6357,72.1402,72.4078,83958.0
2020-12-10 10:30:00,73.09,73.78,72.87,73.75,70751.0,72.4375,73.1213,72.2195,73.0916,70751.0
2020-12-10 11:00:00,73.77,73.82,73.32,73.57,57689.0,73.1114,73.161,72.6655,72.9132,57689.0
2020-12-10 11:30:00,73.54,73.6,73.13,73.21,43238.0,72.8835,72.943,72.4772,72.5564,43238.0
2020-12-10 12:00:00,73.2,73.71,73.19,73.59,33694.0,72.5465,73.052,72.5366,72.933,33694.0
2020-12-10 12:30:00,73.62,73.98,73.35,73.4,68439.0,72.9628,73.3196,72.6952,72.7447,68439.0
2020-12-10 13:00:00,73.42,73.57,73.34,73.52,86390.0,72.7646,72.9132,72.6853,72.8637,86390.0
2020-12-10 13:30:00,73.48,73.54,73.12,73.16,32639.0,72.824,72.8835,72.4672,72.5069,32639.0
2020-12-10 14:00:00,73.2,73.21,72.81,72.88,25388.0,72.5465,72.5564,72.16,72.2294,25388.0
2020-12-10 14:30:00,72.85,72.96,72.75,72.84,54662.0,72.1997,72.3087,72.1005,72.1897,54662.0
2020-12-10 15:00:00,72.85,72.93,72.77,72.8,50774.0,72.1997,72.2789,72.1204,72.1501,50774.0
2020-12-10 15:30:00,72.82,73.07,72.74,72.99,207933.0,72.1699,72.4177,72.0906,72.3384,207933.0
2020-12-11 09:30:00,73.5,73.65,72.89,73.56,137186.0,72.8438,72.9925,72.2393,72.9033,137186.0
2020-12-11 10:00:00,73.53,73.76,73.41,73.49,80390.0,72.8736,73.1015,72.7547,72.8339,80390.0
2020-12-11 10:30:00,73.47,73.47,72.97,72.97,97489.0,72.8141,72.8141,72.3186,72.3186,97489.0
2020-12-11 11:00:00,72.97,73.13,72.77,72.85,89431.0,72.3186,72.4772,72.1204,72.1997,89431.0
2020-12-11 11:30:00,72.86,72.89,72.46,72.59,68018.0,72.2096,72.2393,71.8131,71.942,68018.0
2020-12-11 12:00:00,72.52,72.53,72.0,72.2,39348.0,71.8726,71.8825,71.3572,71.5555,39348.0
2020-12-11 12:30:00,72.2,72.51,72.12,72.4,28944.0,71.5555,71.8627,71.4762,71.7537,28944.0
2020-12-11 13:00:00,72.4,72.5,72.27,72.4,20699.0,71.7537,71.8528,71.6248,71.7537,20699.0
2020-12-11 13:30:00,72.41,72.57,72.4,72.52,51029.0,71.7636,71.9222,71.7537,71.8726,51029.0
2020-12-11 14:00:00,72.54,72.64,72.45,72.48,73601.0,71.8924,71.9915,71.8032,71.833,73601.0
2020-12-11 14:30:00,72.49,72.57,72.34,72.34,49858.0,71.8429,71.9222,71.6942,71.6942,49858.0
2020-12-11 15:00:00,72.36,72.53,72.28,72.3,53953.0,71.714,71.8825,71.6347,71.6546,53953.0
2020-12-11 15:30:00,72.33,72.5,72.0,72.07,268635.0,71.6843,71.8528,71.3572,71.4266,268635.0
2020-12-14 09:30:00,72.23,72.43,71.06,71.18,80228.0,71.5852,71.7834,70.4256,70.5446,80228.0
2020-12-14 10:00:00,71.19,71.55,70.78,70.82,45951.0,70.5545,70.9113,70.1481,70.1878,45951.0
2020-12-14 10:30:00,70.9,71.03,70.62,70.79,63446.0,70.2671,70.3959,69.9896,70.158,63446.0
2020-12-14 11:00:00,70.77,71.09,70.66,70.87,56296.0,70.1382,70.4554,70.0292,70.2373,56296.0
2020-12-14 11:30:00,70.9,70.93,70.43,70.47,43473.0,70.2671,70.2968,69.8013,69.8409,43473.0
2020-12-14 12:00:00,70.49,70.53,70.1,70.12,46299.0,69.8607,69.9004,69.4742,69.494,46299.0
2020-12-14 12:30:00,70.13,70.16,69.95,69.98,69952.0,69.5039,69.5337,69.3255,69.3553,69952.0
2020-12-14 13:00:00,70.0,70.12,69.64,69.67,86174.0,69.3751,69.494,69.0183,69.048,86174.0
2020-12-14 13:30:00,69.67,69.85,69.55,69.61,118332.0,69.048,69.2264,68.9291,68.9886,118332.0
2020-12-14 14:00:00,69.61,69.66,69.19,69.19,102557.0,68.9886,69.0381,68.5723,68.5723,102557.0
2020-12-14 14:30:00,69.16,69.26,68.68,68.75,322686.0,68.5426,68.6417,68.0669,68.1363,322686.0
2020-12-14 15:00:00,68.75,68.91,68.59,68.74,174590.0,68.1363,68.2948,67.9777,68.1263,174590.0
2020-12-14 15:30:00,68.75,68.76,68.29,68.52,285359.0,68.1363,68.1462,67.6804,67.9083,285359.0
2020-12-15 09:30:00,68.9,69.32,68.6,68.7,67244.0,68.2849,68.7012,67.9876,68.0867,67244.0
2020-12-15 10:00:00,68.7,69.17,68.65,68.95,43738.0,68.0867,68.5525,68.0371,68.3345,43738.0
2020-12-15 10:30:00,68.87,69.03,68.71,69.02,75166.0,68.2552,68.4138,68.0966,68.4038,75166.0
2020-12-15 11:00:00,69.04,69.14,68.74,68.97,99286.0,68.4237,68.5228,68.1263,68.3543,99286.0
2020-12-15 11:30:00,68.96,69.1,68.94,69.02,67359.0,68.3444,68.4831,68.3246,68.4038,67359.0
2020-12-15 12:00:00,69.01,69.11,68.94,69.09,56065.0,68.3939,68.493,68.3246,68.4732,56065.0
2020-12-15 12:30:00,69.09,69.17,68.99,69.07,101189.0,68.4732,68.5525,68.3741,68.4534,101189.0
2020-12-15 13:00:00,69.08,69.61,69.0,69.46,182319.0,68.4633,68.9886,68.384,68.8399,182319.0
2020-12-15 13:30:00,69.49,69.62,69.41,69.52,76383.0,68.8696,68.9985,68.7904,68.8994,76383.0
2020-12-15 14:00:00,69.51,69.52,69.34,69.37,36050.0,68.8895,68.8994,68.721,68.7507,36050.0
2020-12-15 14:30:00,69.37,69.4,69.19,69.29,76111.0,68.7507,68.7804,68.5723,68.6714,76111.0
2020-12-15 15:00:00,69.26,69.31,68.86,68.99,76897.0,68.6417,68.6913,68.2453,68.3741,76897.0
2020-12-15 15:30:00,68.96,69.26,68.81,69.23,235173.0,68.3444,68.6417,68.1957,68.612,235173.0
2020-12-16 09:30:00,68.61,68.72,67.19,68.65,116739.0,67.9975,68.1065,66.5902,68.0371,116739.0
2020-12-16 10:00:00,68.64,68.67,68.21,68.62,64865.0,68.0272,68.057,67.6011,68.0074,64865.0
2020-12-16 10:30:00,68.62,68.69,68.32,68.61,67413.0,68.0074,68.0768,67.7101,67.9975,67413.0
2020-12-16 11:00:00,68.62,68.82,68.48,68.69,85351.0,68.0074,68.2056,67.8687,68.0768,85351.0
2020-12-16 11:30:00,68.69,68.9,68.62,68.88,64384.0,68.0768,68.2849,68.0074,68.2651,64384.0
2020-12-16 12:00:00,68.93,69.06,68.73,68.78,37137.0,68.3146,68.4435,68.1164,68.166,37137.0
2020-12-16 12:30:00,68.76,69.11,68.63,69.08,66966.0,68.1462,68.493,68.0173,68.4633,66966.0
2020-12-16 13:00:00,69.1,69.22,68.36,68.49,125860.0,68.4831,68.6021,67.7497,67.8786,125860.0
2020-12-16 13:30:00,68.51,68.58,68.24,68.3,112874.0,67.8984,67.9678,67.6308,67.6903,112874.0
2020-12-16 14:00:00,68.33,68.56,68.22,68.28,165607.0,67.72,67.9479,67.611,67.6704,165607.0
2020-12-16 14:30:00,68.29,68.51,68.21,68.5,139963.0,67.6804,67.8984,67.6011,67.8885,139963.0
2020-12-16 15:00:00,68.48,68.54,68.4,68.46,58618.0,67.8687,67.9281,67.7894,67.8488,58618.0
2020-12-16 15:30:00,68.45,68.52,68.3,68.4,193363.0,67.8389,67.9083,67.6903,67.7894,193363.0
2020-12-17 09:30:00,68.79,68.95,68.24,68.34,72382.0,68.1759,68.3345,67.6308,67.7299,72382.0
2020-12-17 10:00:00,68.29,68.57,68.15,68.29,58498.0,67.6804,67.9579,67.5416,67.6804,58498.0
2020-12-17 10:30:00,68.27,68.69,68.15,68.66,88024.0,67.6605,68.0768,67.5416,68.0471,88024.0
2020-12-17 11:00:00,68.7,68.87,68.38,68.79,60820.0,68.0867,68.2552,67.7696,68.1759,60820.0
2020-12-17 11:30:00,68.82,69.04,68.75,68.94,44912.0,68.2056,68.4237,68.1363,68.3246,44912.0
2020-12-17 12:00:00,68.96,68.96,68.34,68.48,47724.0,68.3444,68.3444,67.7299,67.8687,47724.0
2020-12-17 12:30:00,68.47,68.62,68.33,68.58,28956.0,67.8588,68.0074,67.72,67.9678,28956.0
2020-12-17 13:00:00,68.58,68.81,68.4,68.81,32429.0,67.9678,68.1957,67.7894,68.1957,32429.0
2020-12-17 13:30:00,68.83,68.91,68.65,68.75,33665.0,68.2155,68.2948,68.0371,68.1363,33665.0
2020-12-17 14:00:00,68.73,68.87,68.61,68.82,44728.0,68.1164,68.2552,67.9975,68.2056,44728.0
2020-12-17 14:30:00,68.85,69.21,68.71,68.71,73312.0,68.2354,68.5921,68.0966,68.0966,73312.0
2020-12-17 15:00:00,68.73,68.78,68.57,68.68,62905.0,68.1164,68.166,67.9579,68.0669,62905.0
2020-12-17 15:30:00,68.68,68.97,68.63,68.83,236800.0,68.0669,68.3543,68.0173,68.2155,236800.0
2020-12-18 09:30:00,68.91,69.3,68.42,68.84,150120.0,68.2948,68.6813,67.8092,68.2254,150120.0
2020-12-18 10:00:00,68.87,68.87,68.53,68.56,30991.0,68.2552,68.2552,67.9182,67.9479,30991.0
2020-12-18 10:30:00,68.56,68.82,68.44,68.61,67213.0,67.9479,68.2056,67.829,67.9975,67213.0
2020-12-18 11:00:00,68.58,68.63,68.02,68.2,36529.0,67.9678,68.0173,67.4128,67.5912,36529.0
2020-12-18 11:30:00,68.2,68.54,68.06,68.51,80803.0,67.5912,67.9281,67.4524,67.8984,80803.0
2020-12-18 12:00:00,68.5,68.72,68.47,68.61,49304.0,67.8885,68.1065,67.8588,67.9975,49304.0
2020-12-18 12:30:00,68.61,68.63,68.17,68.27,82526.0,67.9975,68.0173,67.5614,67.6605,82526.0
2020-12-18 13:00:00,68.25,68.35,68.18,68.32,20088.0,67.6407,67.7398,67.5713,67.7101,20088.0
2020-12-18 13:30:00,68.31,68.39,68.17,68.34,28308.0,67.7002,67.7795,67.5614,67.7299,28308.0
2020-12-18 14:00:00,68.33,68.33,68.06,68.28,36554.0,67.72,67.72,67.4524,67.6704,36554.0
2020-12-18 14:30:00,68.28,68.32,67.83,67.9,43063.0,67.6704,67.7101,67.2245,67.2938,43063.0
2020-12-18 15:00:00,67.91,67.95,67.5,67.59,60667.0,67.3038,67.3434,66.8974,66.9866,60667.0
2020-12-18 15:30:00,67.61,68.37,67.41,68.29,208655.0,67.0064,67.7596,66.8082,67.6804,208655.0
2020-12-21 09:30:00,67.34,68.35,66.75,67.94,78870.0,66.7388,67.7398,66.1541,67.3335,78870.0
2020-12-21 10:00:00,67.9,68.0,67.37,67.77,80989.0,67.2938,67.3929,66.7686,67.165,80989.0
2020-12-21 10:30:00,67.75,68.4,67.7,68.24,50401.0,67.1452,67.7894,67.0956,67.6308,50401.0
2020-12-21 11:00:00,68.23,68.33,68.07,68.15,38109.0,67.6209,67.72,67.4623,67.5416,38109.0
2020-12-21 11:30:00,68.18,68.48,68.13,68.36,30398.0,67.5713,67.8687,67.5218,67.7497,30398.0
2020-12-21 12:00:00,68.36,68.49,68.26,68.31,90836.0,67.7497,67.8786,67.6506,67.7002,90836.0
2020-12-21 12:30:00,68.31,68.47,68.1,68.35,184967.0,67.7002,67.8588,67.4921,67.7398,184967.0
2020-12-21 13:00:00,68.37,68.39,68.07,68.19,61813.0,67.7596,67.7795,67.4623,67.5813,61813.0
2020-12-21 13:30:00,68.2,68.41,68.2,68.3,108535.0,67.5912,67.7993,67.5912,67.6903,108535.0
2020-12-21 14:00:00,68.27,68.43,68.26,68.43,34009.0,67.6605,67.8191,67.6506,67.8191,34009.0
2020-12-21 14:30:00,68.45,68.61,68.35,68.37,22206.0,67.8389,67.9975,67.7398,67.7596,22206.0
2020-12-21 15:00:00,68.38,68.55,68.15,68.51,35131.0,67.7696,67.938,67.5416,67.8984,35131.0
2020-12-21 15:30:00,68.49,68.63,68.27,68.59,102078.0,67.8786,68.0173,67.6605,67.9777,102078.0
2020-12-22 09:30:00,68.46,69.05,68.31,68.66,55319.0,67.8488,68.4336,67.7002,68.0471,55319.0
2020-12-22 10:00:00,68.62,69.3,68.58,69.29,55862.0,68.0074,68.6813,67.9678,68.6714,55862.0
2020-12-22 10:30:00,69.27,69.48,69.04,69.19,39305.0,68.6516,68.8597,68.4237,68.5723,39305.0
2020-12-22 11:00:00,69.16,69.43,69.04,69.15,35206.0,68.5426,68.8102,68.4237,68.5327,35206.0
2020-12-22 11:30:00,69.16,69.17,68.8,68.94,37919.0,68.5426,68.5525,68.1858,68.3246,37919.0
2020-12-22 12:00:00,68.92,68.97,68.57,68.62,28562.0,68.3047,68.3543,67.9579,68.0074,28562.0
2020-12-22 12:30:00,68.64,68.77,68.57,68.66,24960.0,68.0272,68.1561,67.9579,68.0471,24960.0
2020-12-22 13:00:00,68.67,69.02,68.63,68.93,64881.0,68.057,68.4038,68.0173,68.3146,64881.0
2020-12-22 13:30:00,68.92,69.25,68.91,69.24,29168.0,68.3047,68.6318,68.2948,68.6219,29168.0
2020-12-22 14:00:00,69.26,69.34,69.03,69.06,26859.0,68.6417,68.721,68.4138,68.4435,26859.0
2020-12-22 14:30:00,69.06,69.15,68.96,69.15,37663.0,68.4435,68.5327,68.3444,68.5327,37663.0
2020-12-22 15:00:00,69.15,69.18,68.96,69.05,38565.0,68.5327,68.5624,68.3444,68.4336,38565.0
2020-12-22 15:30:00,69.04,69.15,68.88,69.13,190538.0,68.4237,68.5327,68.2651,68.5129,190538.0
2020-12-23 09:30:00,69.34,71.0,69.34,70.84,256228.0,68.721,70.3662,68.721,70.2076,256228.0
2020-12-23 10:00:00,70.79,71.08,69.76,69.97,47334.0,70.158,70.4455,69.1372,69.3454,47334.0
2020-12-23 10:30:00,70.02,70.5,69.94,70.4,66700.0,69.3949,69.8706,69.3156,69.7715,66700.0
2020-12-23 11:00:00,70.35,70.72,70.35,70.65,40735.0,69.722,70.0887,69.722,70.0193,40735.0
2020-12-23 11:30:00,70.7,70.76,70.51,70.76,17928.0,70.0688,70.1283,69.8805,70.1283,17928.0
2020-12-23 12:00:00,70.74,70.74,70.45,70.48,14471.0,70.1085,70.1085,69.8211,69.8508,14471.0
2020-12-23 12:30:00,70.48,70.73,70.47,70.6,19465.0,69.8508,70.0986,69.8409,69.9697,19465.0
2020-12-23 13:00:00,70.61,70.73,70.56,70.69,18447.0,69.9796,70.0986,69.9301,70.0589,18447.0
2020-12-23 13:30:00,70.69,70.69,70.52,70.62,18817.0,70.0589,70.0589,69.8905,69.9896,18817.0
2020-12-23 14:00:00,70.66,70.67,70.52,70.56,40691.0,70.0292,70.0391,69.8905,69.9301,40691.0
2020-12-23 14:30:00,70.55,70.68,70.49,70.55,39716.0,69.9202,70.049,69.8607,69.9202,39716.0
2020-12-23 15:00:00,70.55,70.82,70.54,70.76,35131.0,69.9202,70.1878,69.9103,70.1283,35131.0
2020-12-23 15:30:00,70.76,71.0,70.67,70.82,138262.0,70.1283,70.3662,70.0391,70.1878,138262.0
2020-12-24 09:30:00,71.05,71.08,70.39,70.97,38968.0,70.4157,70.4455,69.7616,70.3364,38968.0
2020-12-24 10:00:00,70.91,70.95,70.59,70.81,23911.0,70.277,70.3166,69.9598,70.1779,23911.0
2020-12-24 10:30:00,70.8,71.17,70.72,71.17,25119.0,70.168,70.5346,70.0887,70.5346,25119.0
2020-12-24 11:00:00,71.16,71.18,70.78,70.8,13464.0,70.5247,70.5446,70.1481,70.168,13464.0
2020-12-24 11:30:00,70.79,70.97,70.78,70.8,15624.0,70.158,70.3364,70.1481,70.168,15624.0
2020-12-24 12:00:00,70.81,70.86,70.71,70.8,17110.0,70.1779,70.2274,70.0788,70.168,17110.0
2020-12-24 12:30:00,70.82,71.0,70.79,70.89,19570.0,70.1878,70.3662,70.158,70.2571,19570.0
2020-12-28 09:30:00,71.55,71.99,71.11,71.73,37793.0,70.9113,71.3473,70.4752,71.0896,37793.0
2020-12-28 10:00:00,71.79,71.79,71.29,71.62,35147.0,71.1491,71.1491,70.6536,70.9806,35147.0
2020-12-28 10:30:00,71.64,71.69,71.14,71.23,48513.0,71.0005,71.05,70.5049,70.5941,48513.0
2020-12-28 11:00:00,71.27,71.27,70.95,70.96,25056.0,70.6338,70.6338,70.3166,70.3265,25056.0
2020-12-28 11:30:00,70.96,71.15,70.72,70.72,55415.0,70.3265,70.5148,70.0887,70.0887,55415.0
2020-12-28 12:00:00,70.7,70.82,70.58,70.77,25629.0,70.0688,70.1878,69.9499,70.1382,25629.0
2020-12-28 12:30:00,70.78,70.94,70.67,70.9,23581.0,70.1481,70.3067,70.0391,70.2671,23581.0
2020-12-28 13:00:00,70.92,71.06,70.79,70.89,15411.0,70.2869,70.4256,70.158,70.2571,15411.0
2020-12-28 13:30:00,70.9,71.17,70.86,71.15,21589.0,70.2671,70.5346,70.2274,70.5148,21589.0
2020-12-28 14:00:00,71.14,71.26,71.09,71.09,20340.0,70.5049,70.6238,70.4554,70.4554,20340.0
2020-12-28 14:30:00,71.12,71.19,71.06,71.19,15365.0,70.4851,70.5545,70.4256,70.5545,15365.0
2020-12-28 15:00:00,71.2,71.21,70.92,70.93,19464.0,70.5644,70.5743,70.2869,70.2968,19464.0
2020-12-28 15:30:00,70.93,70.95,70.63,70.7,72546.0,70.2968,70.3166,69.9995,70.0688,72546.0
2020-12-29 09:30:00,71.43,71.43,70.25,70.55,43320.0,70.7923,70.7923,69.6229,69.9202,43320.0
2020-12-29 10:00:00,70.55,70.8,70.36,70.54,30389.0,69.9202,70.168,69.7319,69.9103,30389.0
2020-12-29 10:30:00,70.58,70.92,70.55,70.78,15931.0,69.9499,70.2869,69.9202,70.1481,15931.0
2020-12-29 11:00:00,70.8,70.89,70.6,70.83,18036.0,70.168,70.2571,69.9697,70.1977,18036.0
2020-12-29 11:30:00,70.84,70.85,70.53,70.66,19754.0,70.2076,70.2175,69.9004,70.0292,19754.0
2020-12-29 12:00:00,70.7,70.75,70.49,70.52,16071.0,70.0688,70.1184,69.8607,69.8905,16071.0
2020-12-29 12:30:00,70.5,70.5,70.08,70.19,15173.0,69.8706,69.8706,69.4544,69.5634,15173.0
2020-12-29 13:00:00,70.19,70.22,70.08,70.14,26917.0,69.5634,69.5931,69.4544,69.5138,26917.0
2020-12-29 13:30:00,70.12,70.12,69.91,70.04,20975.0,69.494,69.494,69.2859,69.4147,20975.0
2020-12-29 14:00:00,70.03,70.06,69.8,70.02,24847.0,69.4048,69.4346,69.1769,69.3949,24847.0
2020-12-29 14:30:00,70.01,70.02,69.77,69.97,24643.0,69.385,69.3949,69.1471,69.3454,24643.0
2020-12-29 15:00:00,69.98,70.35,69.83,70.34,26659.0,69.3553,69.722,69.2066,69.7121,26659.0
2020-12-29 15:30:00,70.34,70.65,70.31,70.62,103107.0,69.7121,70.0193,69.6823,69.9896,103107.0
2020-12-30 09:30:00,70.79,71.65,70.75,71.33,19516.0,70.158,71.0104,70.1184,70.6932,19516.0
2020-12-30 10:00:00,71.37,71.47,71.1,71.35,15164.0,70.7329,70.832,70.4653,70.713,15164.0
2020-12-30 10:30:00,71.35,71.53,71.34,71.45,18225.0,70.713,70.8914,70.7031,70.8121,18225.0
2020-12-30 11:00:00,71.45,71.45,71.0,71.0,21376.0,70.8121,70.8121,70.3662,70.3662,21376.0
2020-12-30 11:30:00,70.94,70.94,70.63,70.81,44750.0,70.3067,70.3067,69.9995,70.1779,44750.0
2020-12-30 12:00:00,70.79,71.12,70.73,71.06,11896.0,70.158,70.4851,70.0986,70.4256,11896.0
2020-12-30 12:30:00,71.05,71.21,70.99,71.11,45040.0,70.4157,70.5743,70.3563,70.4752,45040.0
2020-12-30 13:00:00,71.11,71.22,71.06,71.12,15823.0,70.4752,70.5842,70.4256,70.4851,15823.0
2020-12-30 13:30:00,71.1,71.37,71.1,71.23,12612.0,70.4653,70.7329,70.4653,70.5941,12612.0
2020-12-30 14:00:00,71.23,71.33,71.1,71.23,12917.0,70.5941,70.6932,70.4653,70.5941,12917.0
2020-12-30 14:30:00,71.24,71.27,71.14,71.21,11962.0,70.604,70.6338,70.5049,70.5743,11962.0
2020-12-30 15:00:00,71.19,71.26,71.09,71.24,10881.0,70.5545,70.6238,70.4554,70.604,10881.0
2020-12-30 15:30:00,71.26,71.33,71.07,71.2,58075.0,70.6238,70.6932,70.4355,70.5644,58075.0
2020-12-31 09:30:00,71.32,71.32,70.94,71.25,19102.0,70.7422,70.7422,70.3653,70.6728,19102.0
2020-12-31 10:00:00,71.25,71.53,71.15,71.51,15729.0,70.6728,70.9505,70.5736,70.9307,15729.0
2020-12-31 10:30:00,71.51,71.67,71.44,71.53,13665.0,70.9307,71.0894,70.8612,70.9505,13665.0
2020-12-31 11:00:00,71.53,71.73,71.5,71.66,15004.0,70.9505,71.1489,70.9207,71.0794,15004.0
2020-12-31 11:30:00,71.63,71.65,71.31,71.44,17253.0,71.0497,71.0695,70.7323,70.8612,17253.0
2020-12-31 12:00:00,71.5,71.83,71.43,71.78,17497.0,70.9207,71.2481,70.8513,71.1985,17497.0
2020-12-31 12:30:00,71.8,71.98,71.79,71.97,17852.0,71.2183,71.3968,71.2084,71.3869,17852.0
2020-12-31 13:00:00,71.99,71.99,71.65,71.67,13945.0,71.4068,71.4068,71.0695,71.0894,13945.0
2020-12-31 13:30:00,71.69,71.92,71.65,71.86,22514.0,71.1092,71.3373,71.0695,71.2778,22514.0
2020-12-31 14:00:00,71.85,72.06,71.8,71.91,21923.0,71.2679,71.4762,71.2183,71.3274,21923.0
2020-12-31 14:30:00,71.95,72.11,71.9,71.92,17589.0,71.3671,71.5258,71.3175,71.3373,17589.0
2020-12-31 15:00:00,71.94,72.2,71.92,72.05,25917.0,71.3572,71.6151,71.3373,71.4663,25917.0
2020-12-31 15:30:00,72.06,72.16,71.91,72.03,92881.0,71.4762,71.5754,71.3274,71.4464,92881.0
2021-01-04 09:30:00,70.8,71.83,69.42,69.78,422921.0,70.2264,71.2481,68.8576,69.2147,422921.0
2021-01-04 10:00:00,69.67,69.95,69.11,69.11,195245.0,69.1056,69.3833,68.5501,68.5501,195245.0
2021-01-04 10:30:00,69.1,69.12,68.25,68.55,292656.0,68.5402,68.56,67.6971,67.9946,292656.0
2021-01-04 11:00:00,68.5,69.32,68.06,69.17,163722.0,67.945,68.7584,67.5086,68.6096,163722.0
2021-01-04 11:30:00,69.14,69.37,68.56,68.73,184012.0,68.5799,68.808,68.0046,68.1732,184012.0
2021-01-04 12:00:00,68.74,68.99,68.45,68.87,130927.0,68.1831,68.4311,67.8954,68.312,130927.0
2021-01-04 12:30:00,68.83,68.92,68.3,68.92,125416.0,68.2724,68.3616,67.7467,68.3616,125416.0
2021-01-04 13:00:00,68.9,69.83,68.84,69.75,87897.0,68.3418,69.2643,68.2823,69.1849,87897.0
2021-01-04 13:30:00,69.76,70.02,69.54,69.87,102049.0,69.1948,69.4527,68.9766,69.3039,102049.0
2021-01-04 14:00:00,69.83,69.86,68.98,68.98,119787.0,69.2643,69.294,68.4212,68.4212,119787.0
2021-01-04 14:30:00,68.98,68.98,68.1,68.24,166604.0,68.4212,68.4212,67.5483,67.6871,166604.0
2021-01-04 15:00:00,68.22,68.27,67.6,67.96,271835.0,67.6673,67.7169,67.0523,67.4094,271835.0
2021-01-04 15:30:00,68.0,68.52,67.86,68.28,345707.0,67.4491,67.9649,67.3102,67.7268,345707.0
2021-01-05 09:30:00,68.25,69.69,68.15,69.25,133556.0,67.6971,69.1254,67.5979,68.689,133556.0
2021-01-05 10:00:00,69.41,70.02,69.01,69.47,93635.0,68.8477,69.4527,68.4509,68.9072,93635.0
2021-01-05 10:30:00,69.48,69.53,69.05,69.18,85267.0,68.9171,68.9667,68.4906,68.6195,85267.0
2021-01-05 11:00:00,69.18,69.44,68.92,69.34,46346.0,68.6195,68.8774,68.3616,68.7782,46346.0
2021-01-05 11:30:00,69.3,69.56,69.2,69.23,65973.0,68.7386,68.9965,68.6394,68.6691,65973.0
2021-01-05 12:00:00,69.26,69.4,69.18,69.28,81323.0,68.6989,68.8378,68.6195,68.7187,81323.0
2021-01-05 12:30:00,69.29,69.41,69.0,69.29,68898.0,68.7286,68.8477,68.441,68.7286,68898.0
2021-01-05 13:00:00,69.3,69.3,69.0,69.11,77253.0,68.7386,68.7386,68.441,68.5501,77253.0
2021-01-05 13:30:00,69.11,69.3,69.0,69.22,49366.0,68.5501,68.7386,68.441,68.6592,49366.0
2021-01-05 14:00:00,69.21,69.57,69.21,69.48,58822.0,68.6493,69.0064,68.6493,68.9171,58822.0
2021-01-05 14:30:00,69.48,69.65,69.32,69.5,70352.0,68.9171,69.0857,68.7584,68.9369,70352.0
2021-01-05 15:00:00,69.5,69.72,69.45,69.48,80789.0,68.9369,69.1552,68.8873,68.9171,80789.0
2021-01-05 15:30:00,69.47,69.83,69.43,69.58,212490.0,68.9072,69.2643,68.8675,69.0163,212490.0
2021-01-06 09:30:00,70.92,73.92,70.7,73.79,155156.0,70.3454,73.3211,70.1272,73.1922,155156.0
2021-01-06 10:00:00,73.87,73.87,73.31,73.64,69483.0,73.2715,73.2715,72.7161,73.0434,69483.0
2021-01-06 10:30:00,73.64,74.63,73.64,74.56,70294.0,73.0434,74.0254,73.0434,73.9559,70294.0
2021-01-06 11:00:00,74.59,74.96,74.36,74.55,102087.0,73.9857,74.3527,73.7576,73.946,102087.0
2021-01-06 11:30:00,74.56,74.64,73.94,74.62,160044.0,73.9559,74.0353,73.341,74.0155,160044.0
2021-01-06 12:00:00,74.6,74.68,73.99,74.17,143232.0,73.9956,74.075,73.3906,73.5691,143232.0
2021-01-06 12:30:00,74.16,74.33,74.0,74.23,83191.0,73.5592,73.7278,73.4005,73.6286,83191.0
2021-01-06 13:00:00,74.27,74.45,74.07,74.28,59257.0,73.6683,73.8468,73.4699,73.6782,59257.0
2021-01-06 13:30:00,74.31,74.87,74.31,74.56,49043.0,73.708,74.2634,73.708,73.9559,49043.0
2021-01-06 14:00:00,74.55,74.75,73.88,74.03,49265.0,73.946,74.1444,73.2815,73.4302,49265.0
2021-01-06 14:30:00,74.03,74.49,73.8,74.49,65713.0,73.4302,73.8865,73.2021,73.8865,65713.0
2021-01-06 15:00:00,74.44,74.9,74.24,74.7,106673.0,73.8369,74.2932,73.6385,74.0948,106673.0
2021-01-06 15:30:00,74.7,74.93,74.37,74.79,222721.0,74.0948,74.3229,73.7675,74.1841,222721.0
2021-01-07 09:30:00,75.92,77.4,74.9,75.49,152168.0,75.3049,76.7729,74.2932,74.8784,152168.0
2021-01-07 10:00:00,75.49,76.32,75.4,76.13,72136.0,74.8784,75.7017,74.7891,75.5132,72136.0
2021-01-07 10:30:00,76.08,76.52,75.94,76.39,50087.0,75.4636,75.9001,75.3248,75.7711,50087.0
2021-01-07 11:00:00,76.42,76.66,75.84,75.9,48002.0,75.8009,76.0389,75.2256,75.2851,48002.0
2021-01-07 11:30:00,75.97,76.03,75.66,75.95,47386.0,75.3545,75.414,75.047,75.3347,47386.0
2021-01-07 12:00:00,76.08,76.61,76.02,76.33,63403.0,75.4636,75.9893,75.4041,75.7116,63403.0
2021-01-07 12:30:00,76.35,76.37,76.06,76.21,20936.0,75.7314,75.7513,75.4438,75.5926,20936.0
2021-01-07 13:00:00,76.23,76.38,76.1,76.17,21396.0,75.6124,75.7612,75.4835,75.5529,21396.0
2021-01-07 13:30:00,76.18,76.48,76.18,76.36,22270.0,75.5628,75.8604,75.5628,75.7414,22270.0
2021-01-07 14:00:00,76.4,76.44,75.89,75.91,38006.0,75.781,75.8207,75.2752,75.295,38006.0
2021-01-07 14:30:00,75.91,76.18,75.91,75.99,34929.0,75.295,75.5628,75.295,75.3744,34929.0
2021-01-07 15:00:00,76.02,76.5,75.98,76.33,41765.0,75.4041,75.8802,75.3644,75.7116,41765.0
2021-01-07 15:30:00,76.31,76.72,76.18,76.38,142006.0,75.6918,76.0984,75.5628,75.7612,142006.0
2021-01-08 09:30:00,76.7,76.8,75.01,75.88,61041.0,76.0786,76.1778,74.4023,75.2653,61041.0
2021-01-08 10:00:00,75.86,76.22,75.61,75.63,23543.0,75.2454,75.6025,74.9974,75.0173,23543.0
2021-01-08 10:30:00,75.77,76.39,75.74,76.19,28617.0,75.1561,75.7711,75.1264,75.5727,28617.0
2021-01-08 11:00:00,76.27,76.28,75.84,76.11,21265.0,75.6521,75.662,75.2256,75.4934,21265.0
2021-01-08 11:30:00,76.11,76.16,75.71,75.84,25921.0,75.4934,75.543,75.0966,75.2256,25921.0
2021-01-08 12:00:00,75.83,76.12,75.8,76.09,38893.0,75.2157,75.5033,75.1859,75.4736,38893.0
2021-01-08 12:30:00,76.08,76.35,76.05,76.08,24250.0,75.4636,75.7314,75.4339,75.4636,24250.0
2021-01-08 13:00:00,76.1,76.13,75.54,75.6,31431.0,75.4835,75.5132,74.928,74.9875,31431.0
2021-01-08 13:30:00,75.59,75.62,75.09,75.18,30245.0,74.9776,75.0074,74.4817,74.5709,30245.0
2021-01-08 14:00:00,75.21,75.55,75.15,75.39,46653.0,74.6007,74.9379,74.5412,74.7792,46653.0
2021-01-08 14:30:00,75.4,75.49,75.08,75.18,37139.0,74.7891,74.8784,74.4717,74.5709,37139.0
2021-01-08 15:00:00,75.18,75.76,75.18,75.72,32888.0,74.5709,75.1462,74.5709,75.1065,32888.0
2021-01-08 15:30:00,75.67,76.26,75.62,75.96,128653.0,75.057,75.6422,75.0074,75.3446,128653.0
2021-01-11 09:30:00,75.06,75.93,75.0,75.92,54379.0,74.4519,75.3148,74.3924,75.3049,54379.0
2021-01-11 10:00:00,75.78,76.49,75.78,76.43,36109.0,75.1661,75.8703,75.1661,75.8108,36109.0
2021-01-11 10:30:00,76.46,76.64,76.31,76.52,22848.0,75.8406,76.0191,75.6918,75.9001,22848.0
2021-01-11 11:00:00,76.49,76.52,75.85,76.52,39838.0,75.8703,75.9001,75.2355,75.9001,39838.0
2021-01-11 11:30:00,76.47,76.48,76.22,76.23,30687.0,75.8505,75.8604,75.6025,75.6124,30687.0
2021-01-11 12:00:00,76.18,76.22,75.99,76.03,11433.0,75.5628,75.6025,75.3744,75.414,11433.0
2021-01-11 12:30:00,76.05,76.24,75.8,75.81,41935.0,75.4339,75.6223,75.1859,75.1958,41935.0
2021-01-11 13:00:00,75.81,75.85,75.37,75.45,122944.0,75.1958,75.2355,74.7594,74.8387,122944.0
2021-01-11 13:30:00,75.46,75.5,75.19,75.27,28159.0,74.8487,74.8883,74.5808,74.6602,28159.0
2021-01-11 14:00:00,75.28,75.52,75.26,75.35,19525.0,74.6701,74.9082,74.6503,74.7395,19525.0
2021-01-11 14:30:00,75.38,75.61,75.27,75.61,40738.0,74.7693,74.9974,74.6602,74.9974,40738.0
2021-01-11 15:00:00,75.58,75.73,75.36,75.52,28371.0,74.9677,75.1165,74.7495,74.9082,28371.0
2021-01-11 15:30:00,75.51,75.6,75.23,75.31,164146.0,74.8983,74.9875,74.6205,74.6999,164146.0
2021-01-12 09:30:00,75.89,76.0,74.43,75.28,96878.0,75.2752,75.3843,73.827,74.6701,96878.0
2021-01-12 10:00:00,75.31,76.28,75.15,76.16,30609.0,74.6999,75.662,74.5412,75.543,30609.0
2021-01-12 10:30:00,76.12,76.21,75.85,76.16,28737.0,75.5033,75.5926,75.2355,75.543,28737.0
2021-01-12 11:00:00,76.15,76.26,75.93,76.09,24806.0,75.5331,75.6422,75.3148,75.4736,24806.0
2021-01-12 11:30:00,76.11,76.36,75.95,76.36,27946.0,75.4934,75.7414,75.3347,75.7414,27946.0
2021-01-12 12:00:00,76.33,76.43,76.04,76.43,22355.0,75.7116,75.8108,75.424,75.8108,22355.0
2021-01-12 12:30:00,76.48,76.53,76.32,76.32,18143.0,75.8604,75.91,75.7017,75.7017,18143.0
2021-01-12 13:00:00,76.32,76.35,75.95,75.97,20702.0,75.7017,75.7314,75.3347,75.3545,20702.0
2021-01-12 13:30:00,75.93,76.26,75.88,76.19,27250.0,75.3148,75.6422,75.2653,75.5727,27250.0
2021-01-12 14:00:00,76.18,76.33,76.15,76.3,20473.0,75.5628,75.7116,75.5331,75.6819,20473.0
2021-01-12 14:30:00,76.31,76.43,76.16,76.36,25620.0,75.6918,75.8108,75.543,75.7414,25620.0
2021-01-12 15:00:00,76.38,76.59,76.37,76.37,30195.0,75.7612,75.9695,75.7513,75.7513,30195.0
2021-01-12 15:30:00,76.38,76.41,76.23,76.28,84851.0,75.7612,75.791,75.6124,75.662,84851.0
2021-01-13 09:30:00,75.86,76.26,74.49,74.5,71188.0,75.2454,75.6422,73.8865,73.8964,71188.0
2021-01-13 10:00:00,74.47,74.9,74.17,74.82,23931.0,73.8667,74.2932,73.5691,74.2138,23931.0
2021-01-13 10:30:00,74.82,74.82,74.26,74.7,22435.0,74.2138,74.2138,73.6584,74.0948,22435.0
2021-01-13 11:00:00,74.64,74.67,74.2,74.22,59711.0,74.0353,74.0651,73.5989,73.6187,59711.0
2021-01-13 11:30:00,74.21,74.32,74.0,74.21,45685.0,73.6088,73.7179,73.4005,73.6088,45685.0
2021-01-13 12:00:00,74.22,74.55,74.14,74.5,41579.0,73.6187,73.946,73.5393,73.8964,41579.0
2021-01-13 12:30:00,74.52,74.75,74.44,74.61,24865.0,73.9163,74.1444,73.8369,74.0055,24865.0
2021-01-13 13:00:00,74.64,75.0,74.49,74.98,40342.0,74.0353,74.3924,73.8865,74.3725,40342.0
2021-01-13 13:30:00,75.0,75.2,74.98,75.14,47996.0,74.3924,74.5908,74.3725,74.5312,47996.0
2021-01-13 14:00:00,75.14,75.37,75.14,75.31,68549.0,74.5312,74.7594,74.5312,74.6999,68549.0
2021-01-13 14:30:00,75.34,75.46,74.98,75.03,26079.0,74.7296,74.8487,74.3725,74.4221,26079.0
2021-01-13 15:00:00,75.04,75.12,74.8,74.8,31767.0,74.4321,74.5114,74.194,74.194,31767.0
2021-01-13 15:30:00,74.81,75.05,74.74,74.76,100033.0,74.2039,74.442,74.1345,74.1543,100033.0
2021-01-14 09:30:00,75.21,75.32,74.62,75.25,40721.0,74.6007,74.7098,74.0155,74.6404,40721.0
2021-01-14 10:00:00,75.23,75.8,75.22,75.33,32422.0,74.6205,75.1859,74.6106,74.7197,32422.0
2021-01-14 10:30:00,75.34,75.62,75.09,75.26,44058.0,74.7296,75.0074,74.4817,74.6503,44058.0
2021-01-14 11:00:00,75.23,75.45,75.0,75.42,26364.0,74.6205,74.8387,74.3924,74.809,26364.0
2021-01-14 11:30:00,75.44,75.92,75.43,75.83,17168.0,74.8288,75.3049,74.8189,75.2157,17168.0
2021-01-14 12:00:00,75.83,76.0,75.73,76.0,15796.0,75.2157,75.3843,75.1165,75.3843,15796.0
2021-01-14 12:30:00,76.11,76.19,75.96,75.99,10840.0,75.4934,75.5727,75.3446,75.3744,10840.0
2021-01-14 13:00:00,75.93,76.25,75.89,76.21,21195.0,75.3148,75.6323,75.2752,75.5926,21195.0
2021-01-14 13:30:00,76.23,76.84,76.22,76.84,50929.0,75.6124,76.2175,75.6025,76.2175,50929.0
2021-01-14 14:00:00,76.85,77.18,76.83,77.1,93298.0,76.2274,76.5547,76.2076,76.4754,93298.0
2021-01-14 14:30:00,77.12,77.61,77.11,77.56,97108.0,76.4952,76.9812,76.4853,76.9316,97108.0
2021-01-14 15:00:00,77.56,77.74,77.28,77.5,112010.0,76.9316,77.1102,76.6539,76.8721,112010.0
2021-01-14 15:30:00,77.5,77.89,77.31,77.59,353282.0,76.8721,77.259,76.6837,76.9614,353282.0
2021-01-15 09:30:00,76.78,77.2,75.26,75.51,95465.0,76.158,76.5746,74.6503,74.8983,95465.0
2021-01-15 10:00:00,75.55,75.81,74.8,75.27,81658.0,74.9379,75.1958,74.194,74.6602,81658.0
2021-01-15 10:30:00,75.2,76.04,75.2,76.0,27325.0,74.5908,75.424,74.5908,75.3843,27325.0
2021-01-15 11:00:00,75.97,75.97,75.31,75.64,31201.0,75.3545,75.3545,74.6999,75.0272,31201.0
2021-01-15 11:30:00,75.6,75.77,75.4,75.45,37869.0,74.9875,75.1561,74.7891,74.8387,37869.0
2021-01-15 12:00:00,75.45,75.71,75.38,75.53,37950.0,74.8387,75.0966,74.7693,74.9181,37950.0
2021-01-15 12:30:00,75.52,76.15,75.41,76.04,17799.0,74.9082,75.5331,74.7991,75.424,17799.0
2021-01-15 13:00:00,76.02,76.23,75.87,76.23,18533.0,75.4041,75.6124,75.2553,75.6124,18533.0
2021-01-15 13:30:00,76.22,76.28,75.85,75.91,28365.0,75.6025,75.662,75.2355,75.295,28365.0
2021-01-15 14:00:00,75.84,76.19,75.8,76.19,21848.0,75.2256,75.5727,75.1859,75.5727,21848.0
2021-01-15 14:30:00,76.24,76.46,76.18,76.23,24701.0,75.6223,75.8406,75.5628,75.6124,24701.0
2021-01-15 15:00:00,76.27,76.5,76.19,76.23,33731.0,75.6521,75.8802,75.5727,75.6124,33731.0
2021-01-15 15:30:00,76.2,76.22,75.83,76.17,165575.0,75.5827,75.6025,75.2157,75.5529,165575.0
2021-01-19 09:30:00,77.2,77.93,77.2,77.52,76186.0,76.5746,77.2986,76.5746,76.892,76186.0
2021-01-19 10:00:00,77.54,77.87,77.35,77.76,70112.0,76.9118,77.2391,76.7233,77.13,70112.0
2021-01-19 10:30:00,77.78,78.34,77.52,77.59,47461.0,77.1499,77.7053,76.892,76.9614,47461.0
2021-01-19 11:00:00,77.59,77.68,77.29,77.37,46201.0,76.9614,77.0507,76.6638,76.7432,46201.0
2021-01-19 11:30:00,77.37,77.41,76.79,76.96,43149.0,76.7432,76.7829,76.1679,76.3365,43149.0
2021-01-19 12:00:00,76.96,77.01,76.62,76.89,41370.0,76.3365,76.3861,75.9993,76.2671,41370.0
2021-01-19 12:30:00,76.93,77.06,76.68,76.97,15177.0,76.3067,76.4357,76.0588,76.3464,15177.0
2021-01-19 13:00:00,76.97,77.17,76.65,76.94,21587.0,76.3464,76.5448,76.029,76.3167,21587.0
2021-01-19 13:30:00,76.97,78.0,76.95,77.81,65387.0,76.3464,77.3681,76.3266,77.1796,65387.0
2021-01-19 14:00:00,77.79,78.11,77.75,77.84,43532.0,77.1598,77.4772,77.1201,77.2094,43532.0
2021-01-19 14:30:00,77.84,78.01,77.75,77.96,33313.0,77.2094,77.378,77.1201,77.3284,33313.0
2021-01-19 15:00:00,77.94,78.23,77.9,78.23,55153.0,77.3086,77.5962,77.2689,77.5962,55153.0
2021-01-19 15:30:00,78.24,78.37,78.07,78.26,165922.0,77.6061,77.7351,77.4375,77.626,165922.0
2021-01-20 09:30:00,78.62,78.99,78.12,78.47,60292.0,77.9831,78.3501,77.4871,77.8343,60292.0
2021-01-20 10:00:00,78.57,79.49,78.55,79.22,82638.0,77.9335,78.846,77.9136,78.5782,82638.0
2021-01-20 10:30:00,79.22,79.86,78.95,79.26,94546.0,78.5782,79.213,78.3104,78.6179,94546.0
2021-01-20 11:00:00,79.27,79.32,78.81,79.06,72617.0,78.6278,78.6774,78.1715,78.4195,72617.0
2021-01-20 11:30:00,79.05,79.15,78.94,78.98,61331.0,78.4096,78.5088,78.3005,78.3401,61331.0
2021-01-20 12:00:00,78.97,79.11,78.8,78.8,45099.0,78.3302,78.4691,78.1616,78.1616,45099.0
2021-01-20 12:30:00,78.82,79.24,78.45,79.22,61712.0,78.1814,78.598,77.8144,78.5782,61712.0
2021-01-20 13:00:00,79.21,79.38,78.98,79.01,45645.0,78.5683,78.7369,78.3401,78.3699,45645.0
2021-01-20 13:30:00,79.02,79.43,78.94,79.37,39781.0,78.3798,78.7865,78.3005,78.727,39781.0
2021-01-20 14:00:00,79.38,79.4,78.92,78.97,48795.0,78.7369,78.7567,78.2806,78.3302,48795.0
2021-01-20 14:30:00,78.94,79.12,78.75,79.03,59877.0,78.3005,78.479,78.112,78.3897,59877.0
2021-01-20 15:00:00,79.03,79.35,78.95,79.22,82892.0,78.3897,78.7071,78.3104,78.5782,82892.0
2021-01-20 15:30:00,79.23,79.66,79.16,79.28,179678.0,78.5881,79.0146,78.5187,78.6377,179678.0
2021-01-21 09:30:00,79.16,79.81,78.97,79.05,36671.0,78.5187,79.1634,78.3302,78.4096,36671.0
2021-01-21 10:00:00,79.04,79.23,78.71,79.07,22786.0,78.3997,78.5881,78.0723,78.4294,22786.0
2021-01-21 10:30:00,79.19,79.35,79.02,79.18,24030.0,78.5484,78.7071,78.3798,78.5385,24030.0
2021-01-21 11:00:00,79.2,79.29,78.73,78.76,22668.0,78.5584,78.6476,78.0922,78.1219,22668.0
2021-01-21 11:30:00,78.8,78.84,78.44,78.55,23326.0,78.1616,78.2013,77.8045,77.9136,23326.0
2021-01-21 12:00:00,78.55,78.57,78.08,78.19,18635.0,77.9136,77.9335,77.4474,77.5565,18635.0
2021-01-21 12:30:00,78.21,78.24,77.79,77.94,26085.0,77.5764,77.6061,77.1598,77.3086,26085.0
2021-01-21 13:00:00,77.95,77.96,77.35,77.55,46880.0,77.3185,77.3284,76.7233,76.9217,46880.0
2021-01-21 13:30:00,77.54,77.92,77.54,77.9,23601.0,76.9118,77.2887,76.9118,77.2689,23601.0
2021-01-21 14:00:00,77.91,78.39,77.87,78.32,23743.0,77.2788,77.7549,77.2391,77.6855,23743.0
2021-01-21 14:30:00,78.29,78.52,78.1,78.2,19201.0,77.6557,77.8839,77.4673,77.5665,19201.0
2021-01-21 15:00:00,78.21,78.3,77.89,77.91,28257.0,77.5764,77.6656,77.259,77.2788,28257.0
2021-01-21 15:30:00,77.89,77.95,77.47,77.81,123991.0,77.259,77.3185,76.8424,77.1796,123991.0
2021-01-22 09:30:00,77.56,77.94,76.64,77.64,55949.0,76.9316,77.3086,76.0191,77.011,55949.0
2021-01-22 10:00:00,77.69,77.79,76.75,76.79,30940.0,77.0606,77.1598,76.1282,76.1679,30940.0
2021-01-22 10:30:00,76.89,77.45,76.69,77.45,30479.0,76.2671,76.8225,76.0687,76.8225,30479.0
2021-01-22 11:00:00,77.44,77.58,77.28,77.39,32788.0,76.8126,76.9515,76.6539,76.763,32788.0
2021-01-22 11:30:00,77.39,77.79,77.32,77.54,55005.0,76.763,77.1598,76.6936,76.9118,55005.0
2021-01-22 12:00:00,77.53,77.65,77.33,77.45,26061.0,76.9019,77.0209,76.7035,76.8225,26061.0
2021-01-22 12:30:00,77.48,77.49,77.15,77.42,22240.0,76.8523,76.8622,76.525,76.7928,22240.0
2021-01-22 13:00:00,77.4,77.49,77.07,77.27,16263.0,76.7729,76.8622,76.4456,76.644,16263.0
2021-01-22 13:30:00,77.23,77.71,77.22,77.38,53774.0,76.6043,77.0804,76.5944,76.7531,53774.0
2021-01-22 14:00:00,77.33,77.45,77.02,77.3,26162.0,76.7035,76.8225,76.396,76.6737,26162.0
2021-01-22 14:30:00,77.26,77.45,77.2,77.37,23151.0,76.6341,76.8225,76.5746,76.7432,23151.0
2021-01-22 15:00:00,77.39,77.55,77.24,77.55,61203.0,76.763,76.9217,76.6142,76.9217,61203.0
2021-01-22 15:30:00,77.55,78.12,77.55,77.66,166984.0,76.9217,77.4871,76.9217,77.0308,166984.0
2021-01-25 09:30:00,77.54,77.78,76.4,76.48,33524.0,76.9118,77.1499,75.781,75.8604,33524.0
2021-01-25 10:00:00,76.36,77.27,76.29,77.12,30115.0,75.7414,76.644,75.6719,76.4952,30115.0
2021-01-25 10:30:00,77.17,77.36,75.6,75.68,28031.0,76.5448,76.7333,74.9875,75.0669,28031.0
2021-01-25 11:00:00,75.59,75.84,75.03,75.39,26098.0,74.9776,75.2256,74.4221,74.7792,26098.0
2021-01-25 11:30:00,75.4,75.54,75.0,75.11,62417.0,74.7891,74.928,74.3924,74.5015,62417.0
2021-01-25 12:00:00,75.14,75.14,74.41,74.61,47121.0,74.5312,74.5312,73.8072,74.0055,47121.0
2021-01-25 12:30:00,74.57,75.27,74.55,75.06,15706.0,73.9659,74.6602,73.946,74.4519,15706.0
2021-01-25 13:00:00,75.09,75.49,74.92,75.45,13086.0,74.4817,74.8784,74.313,74.8387,13086.0
2021-01-25 13:30:00,75.45,75.6,75.21,75.26,14771.0,74.8387,74.9875,74.6007,74.6503,14771.0
2021-01-25 14:00:00,75.27,75.3,74.97,75.16,36275.0,74.6602,74.69,74.3626,74.5511,36275.0
2021-01-25 14:30:00,75.18,75.59,75.05,75.44,21832.0,74.5709,74.9776,74.442,74.8288,21832.0
2021-01-25 15:00:00,75.43,75.62,75.32,75.58,19854.0,74.8189,75.0074,74.7098,74.9677,19854.0
2021-01-25 15:30:00,75.57,75.82,75.54,75.72,70548.0,74.9578,75.2057,74.928,75.1065,70548.0
2021-01-26 09:30:00,76.29,76.29,75.17,75.17,32747.0,75.6719,75.6719,74.561,74.561,32747.0
2021-01-26 10:00:00,75.15,75.44,74.92,75.44,28926.0,74.5412,74.8288,74.313,74.8288,28926.0
2021-01-26 10:30:00,75.44,75.68,75.35,75.51,32899.0,74.8288,75.0669,74.7395,74.8983,32899.0
2021-01-26 11:00:00,75.56,75.97,75.39,75.85,45077.0,74.9478,75.3545,74.7792,75.2355,45077.0
2021-01-26 11:30:00,75.87,75.87,75.09,75.21,23563.0,75.2553,75.2553,74.4817,74.6007,23563.0
2021-01-26 12:00:00,75.24,75.5,75.21,75.3,30811.0,74.6304,74.8883,74.6007,74.69,30811.0
2021-01-26 12:30:00,75.31,75.4,75.11,75.4,18112.0,74.6999,74.7891,74.5015,74.7891,18112.0
2021-01-26 13:00:00,75.38,75.71,75.38,75.53,41036.0,74.7693,75.0966,74.7693,74.9181,41036.0
2021-01-26 13:30:00,75.53,75.62,75.39,75.39,20753.0,74.9181,75.0074,74.7792,74.7792,20753.0
2021-01-26 14:00:00,75.4,75.7,75.33,75.59,42860.0,74.7891,75.0867,74.7197,74.9776,42860.0
2021-01-26 14:30:00,75.63,75.8,75.62,75.76,43307.0,75.0173,75.1859,75.0074,75.1462,43307.0
2021-01-26 15:00:00,75.74,75.78,75.21,75.33,33659.0,75.1264,75.1661,74.6007,74.7197,33659.0
2021-01-26 15:30:00,75.33,75.39,74.74,74.84,76332.0,74.7197,74.7792,74.1345,74.2337,76332.0
2021-01-27 09:30:00,73.17,73.3,70.38,71.52,140854.0,72.5772,72.7062,69.8098,70.9406,140854.0
2021-01-27 10:00:00,71.58,73.18,71.48,73.04,44872.0,71.0001,72.5871,70.9009,72.4483,44872.0
2021-01-27 10:30:00,73.05,73.37,72.75,73.37,24444.0,72.4582,72.7756,72.1606,72.7756,24444.0
2021-01-27 11:00:00,73.3,73.33,72.28,72.34,37331.0,72.7062,72.7359,71.6944,71.7539,37331.0
2021-01-27 11:30:00,72.41,72.68,72.07,72.07,31357.0,71.8234,72.0912,71.4861,71.4861,31357.0
2021-01-27 12:00:00,72.07,72.46,72.07,72.17,20365.0,71.4861,71.873,71.4861,71.5853,20365.0
2021-01-27 12:30:00,72.14,72.75,72.07,72.7,25477.0,71.5556,72.1606,71.4861,72.111,25477.0
2021-01-27 13:00:00,72.73,72.88,72.39,72.74,22265.0,72.1408,72.2896,71.8035,72.1507,22265.0
2021-01-27 13:30:00,72.69,72.8,72.06,72.15,29997.0,72.1011,72.2102,71.4762,71.5655,29997.0
2021-01-27 14:00:00,72.12,72.39,71.49,72.23,65018.0,71.5357,71.8035,70.9108,71.6448,65018.0
2021-01-27 14:30:00,72.23,72.3,71.15,71.31,53403.0,71.6448,71.7143,70.5736,70.7323,53403.0
2021-01-27 15:00:00,71.26,71.78,71.06,71.08,94293.0,70.6827,71.1985,70.4843,70.5041,94293.0
2021-01-27 15:30:00,71.11,71.84,71.06,71.72,172712.0,70.5339,71.258,70.4843,71.139,172712.0
2021-01-28 09:30:00,72.93,73.43,72.35,73.01,40410.0,72.3392,72.8351,71.7639,72.4185,40410.0
2021-01-28 10:00:00,72.82,73.23,72.37,72.42,50127.0,72.23,72.6367,71.7837,71.8333,50127.0
2021-01-28 10:30:00,72.53,72.83,72.17,72.59,66062.0,71.9424,72.24,71.5853,72.0019,66062.0
2021-01-28 11:00:00,72.58,72.87,71.6,71.73,57661.0,71.992,72.2796,71.0199,71.1489,57661.0
2021-01-28 11:30:00,71.8,72.44,71.8,72.33,66738.0,71.2183,71.8531,71.2183,71.744,66738.0
2021-01-28 12:00:00,72.37,72.68,72.3,72.42,48883.0,71.7837,72.0912,71.7143,71.8333,48883.0
2021-01-28 12:30:00,72.42,72.81,72.42,72.64,25966.0,71.8333,72.2201,71.8333,72.0515,25966.0
2021-01-28 13:00:00,72.64,72.69,72.03,72.53,33891.0,72.0515,72.1011,71.4464,71.9424,33891.0
2021-01-28 13:30:00,72.54,73.07,72.49,73.03,25577.0,71.9523,72.478,71.9027,72.4383,25577.0
2021-01-28 14:00:00,73.04,73.12,72.38,72.55,59056.0,72.4483,72.5276,71.7936,71.9622,59056.0
2021-01-28 14:30:00,72.56,72.66,72.42,72.48,70290.0,71.9721,72.0713,71.8333,71.8928,70290.0
2021-01-28 15:00:00,72.45,73.07,72.41,72.84,48554.0,71.863,72.478,71.8234,72.2499,48554.0
2021-01-28 15:30:00,72.84,73.06,72.52,72.52,85463.0,72.2499,72.4681,71.9325,71.9325,85463.0
2021-01-29 09:30:00,72.15,72.27,71.0,71.93,38039.0,71.5655,71.6845,70.4248,71.3473,38039.0
2021-01-29 10:00:00,71.86,72.03,71.35,71.53,32511.0,71.2778,71.4464,70.772,70.9505,32511.0
2021-01-29 10:30:00,71.53,71.74,71.28,71.73,46709.0,70.9505,71.1588,70.7025,71.1489,46709.0
2021-01-29 11:00:00,71.7,71.71,70.9,70.9,32126.0,71.1191,71.129,70.3256,70.3256,32126.0
2021-01-29 11:30:00,70.87,71.31,70.71,71.31,36558.0,70.2958,70.7323,70.1371,70.7323,36558.0
2021-01-29 12:00:00,71.31,71.31,70.49,70.56,20792.0,70.7323,70.7323,69.9189,69.9884,20792.0
2021-01-29 12:30:00,70.56,70.56,70.05,70.24,25562.0,69.9884,69.9884,69.4825,69.6709,25562.0
2021-01-29 13:00:00,70.18,70.7,69.84,70.7,38715.0,69.6114,70.1272,69.2742,70.1272,38715.0
2021-01-29 13:30:00,70.63,70.7,70.06,70.06,21718.0,70.0578,70.1272,69.4924,69.4924,21718.0
2021-01-29 14:00:00,70.03,70.63,70.02,70.16,27222.0,69.4626,70.0578,69.4527,69.5916,27222.0
2021-01-29 14:30:00,70.07,70.5,69.94,70.41,34518.0,69.5023,69.9288,69.3734,69.8396,34518.0
2021-01-29 15:00:00,70.36,70.99,70.36,70.82,51649.0,69.79,70.4149,69.79,70.2462,51649.0
2021-01-29 15:30:00,70.84,71.07,70.44,70.47,143226.0,70.2661,70.4942,69.8693,69.8991,143226.0
2021-02-01 09:30:00,71.56,72.67,71.09,71.26,74184.0,70.9803,72.0813,70.5141,70.6827,74184.0
2021-02-01 10:00:00,71.19,71.7,71.1,71.15,99541.0,70.6132,71.1191,70.524,70.5736,99541.0
2021-02-01 10:30:00,71.08,71.37,70.52,70.62,46315.0,70.5041,70.7918,69.9487,70.0479,46315.0
2021-02-01 11:00:00,70.6,71.16,70.46,71.13,49962.0,70.028,70.5835,69.8892,70.5537,49962.0
2021-02-01 11:30:00,71.21,71.55,71.04,71.43,82301.0,70.6331,70.9703,70.4645,70.8513,82301.0
2021-02-01 12:00:00,71.45,71.92,71.08,71.51,87823.0,70.8711,71.3373,70.5041,70.9307,87823.0
2021-02-01 12:30:00,71.54,71.65,70.93,71.06,103478.0,70.9604,71.0695,70.3554,70.4843,103478.0
2021-02-01 13:00:00,71.1,72.05,71.1,71.89,61779.0,70.524,71.4663,70.524,71.3076,61779.0
2021-02-01 13:30:00,71.93,72.15,71.84,72.15,48858.0,71.3473,71.5655,71.258,71.5655,48858.0
2021-02-01 14:00:00,72.17,72.39,71.96,72.31,74133.0,71.5853,71.8035,71.377,71.7242,74133.0
2021-02-01 14:30:00,72.35,72.54,72.24,72.42,44104.0,71.7639,71.9523,71.6547,71.8333,44104.0
2021-02-01 15:00:00,72.43,72.83,72.41,72.76,65056.0,71.8432,72.24,71.8234,72.1705,65056.0
2021-02-01 15:30:00,72.8,73.1,72.45,72.84,195935.0,72.2102,72.5078,71.863,72.2499,195935.0
2021-02-02 09:30:00,73.93,74.39,73.56,74.18,76747.0,73.3311,73.7873,72.964,73.579,76747.0
2021-02-02 10:00:00,74.19,74.88,74.13,74.54,30626.0,73.5889,74.2734,73.5294,73.9361,30626.0
2021-02-02 10:30:00,74.53,75.41,74.53,75.31,49647.0,73.9262,74.7991,73.9262,74.6999,49647.0
2021-02-02 11:00:00,75.27,75.62,75.14,75.18,30603.0,74.6602,75.0074,74.5312,74.5709,30603.0
2021-02-02 11:30:00,75.22,75.71,75.18,75.61,28787.0,74.6106,75.0966,74.5709,74.9974,28787.0
2021-02-02 12:00:00,75.63,75.99,75.55,75.59,41141.0,75.0173,75.3744,74.9379,74.9776,41141.0
2021-02-02 12:30:00,75.64,76.54,75.59,76.19,182268.0,75.0272,75.9199,74.9776,75.5727,182268.0
2021-02-02 13:00:00,76.23,76.79,76.22,76.29,50616.0,75.6124,76.1679,75.6025,75.6719,50616.0
2021-02-02 13:30:00,76.32,76.35,76.18,76.28,51566.0,75.7017,75.7314,75.5628,75.662,51566.0
2021-02-02 14:00:00,76.33,76.47,76.11,76.24,33929.0,75.7116,75.8505,75.4934,75.6223,33929.0
2021-02-02 14:30:00,76.28,76.59,76.28,76.57,28152.0,75.662,75.9695,75.662,75.9497,28152.0
2021-02-02 15:00:00,76.55,76.55,76.32,76.45,41815.0,75.9298,75.9298,75.7017,75.8306,41815.0
2021-02-02 15:30:00,76.43,76.52,75.82,75.82,169010.0,75.8108,75.9001,75.2057,75.2057,169010.0
2021-02-03 09:30:00,75.63,75.63,74.57,75.19,75237.0,75.0173,75.0173,73.9659,74.5808,75237.0
2021-02-03 10:00:00,75.12,75.4,74.56,74.57,74117.0,74.5114,74.7891,73.9559,73.9659,74117.0
2021-02-03 10:30:00,74.57,74.66,74.06,74.26,36832.0,73.9659,74.0551,73.46,73.6584,36832.0
2021-02-03 11:00:00,74.26,74.53,74.07,74.4,34641.0,73.6584,73.9262,73.4699,73.7972,34641.0
2021-02-03 11:30:00,74.4,74.82,74.22,74.76,60382.0,73.7972,74.2138,73.6187,74.1543,60382.0
2021-02-03 12:00:00,74.69,74.82,74.54,74.66,43484.0,74.0849,74.2138,73.9361,74.0551,43484.0
2021-02-03 12:30:00,74.66,74.68,74.21,74.54,22193.0,74.0551,74.075,73.6088,73.9361,22193.0
2021-02-03 13:00:00,74.5,74.65,74.48,74.63,16440.0,73.8964,74.0452,73.8766,74.0254,16440.0
2021-02-03 13:30:00,74.57,74.66,74.42,74.61,21377.0,73.9659,74.0551,73.8171,74.0055,21377.0
2021-02-03 14:00:00,74.63,74.73,74.57,74.66,24172.0,74.0254,74.1246,73.9659,74.0551,24172.0
2021-02-03 14:30:00,74.67,74.67,74.45,74.49,23326.0,74.0651,74.0651,73.8468,73.8865,23326.0
2021-02-03 15:00:00,74.49,74.51,74.18,74.3,29186.0,73.8865,73.9064,73.579,73.6981,29186.0
2021-02-03 15:30:00,74.3,74.38,74.07,74.11,126821.0,73.6981,73.7774,73.4699,73.5096,126821.0
2021-02-04 09:30:00,74.26,74.58,73.71,74.37,39066.0,73.6584,73.9758,73.1128,73.7675,39066.0
2021-02-04 10:00:00,74.43,74.68,74.24,74.36,22341.0,73.827,74.075,73.6385,73.7576,22341.0
2021-02-04 10:30:00,74.45,74.98,74.4,74.89,24120.0,73.8468,74.3725,73.7972,74.2833,24120.0
2021-02-04 11:00:00,74.88,75.03,74.71,74.83,23011.0,74.2734,74.4221,74.1047,74.2238,23011.0
2021-02-04 11:30:00,74.8,75.22,74.77,74.78,50778.0,74.194,74.6106,74.1642,74.1742,50778.0
2021-02-04 12:00:00,74.84,74.96,74.78,74.9,15557.0,74.2337,74.3527,74.1742,74.2932,15557.0
2021-02-04 12:30:00,74.92,75.07,74.69,74.7,49834.0,74.313,74.4618,74.0849,74.0948,49834.0
2021-02-04 13:00:00,74.7,75.11,74.6,74.88,52608.0,74.0948,74.5015,73.9956,74.2734,52608.0
2021-02-04 13:30:00,74.92,75.19,74.9,75.19,62965.0,74.313,74.5808,74.2932,74.5808,62965.0
2021-02-04 14:00:00,75.17,75.2,75.04,75.11,52858.0,74.561,74.5908,74.4321,74.5015,52858.0
2021-02-04 14:30:00,75.15,75.15,74.99,75.0,41088.0,74.5412,74.5412,74.3825,74.3924,41088.0
2021-02-04 15:00:00,74.98,75.32,74.92,75.23,49570.0,74.3725,74.7098,74.313,74.6205,49570.0
2021-02-04 15:30:00,75.22,75.43,75.15,75.3,129606.0,74.6106,74.8189,74.5412,74.69,129606.0
2021-02-05 09:30:00,76.14,76.18,74.96,75.12,33939.0,75.5231,75.5628,74.3527,74.5114,33939.0
2021-02-05 10:00:00,75.11,75.62,74.8,75.56,34128.0,74.5015,75.0074,74.194,74.9478,34128.0
2021-02-05 10:30:00,75.61,76.12,75.61,75.88,27679.0,74.9974,75.5033,74.9974,75.2653,27679.0
2021-02-05 11:00:00,75.81,76.09,75.68,76.05,20424.0,75.1958,75.4736,75.0669,75.4339,20424.0
2021-02-05 11:30:00,76.07,76.19,75.77,75.77,14528.0,75.4537,75.5727,75.1561,75.1561,14528.0
2021-02-05 12:00:00,75.75,76.05,75.7,75.77,19719.0,75.1363,75.4339,75.0867,75.1561,19719.0
2021-02-05 12:30:00,75.78,75.79,75.57,75.65,22762.0,75.1661,75.176,74.9578,75.0371,22762.0
2021-02-05 13:00:00,75.66,75.69,75.44,75.5,44826.0,75.047,75.0768,74.8288,74.8883,44826.0
2021-02-05 13:30:00,75.52,75.89,75.5,75.69,24692.0,74.9082,75.2752,74.8883,75.0768,24692.0
2021-02-05 14:00:00,75.67,75.75,75.54,75.73,23929.0,75.057,75.1363,74.928,75.1165,23929.0
2021-02-05 14:30:00,75.75,75.75,75.59,75.73,29816.0,75.1363,75.1363,74.9776,75.1165,29816.0
2021-02-05 15:00:00,75.72,76.05,75.63,75.91,43570.0,75.1065,75.4339,75.0173,75.295,43570.0
2021-02-05 15:30:00,75.89,76.21,75.85,75.94,103765.0,75.2752,75.5926,75.2355,75.3248,103765.0
2021-02-08 09:30:00,76.75,76.9,76.36,76.4,29447.0,76.1282,76.277,75.7414,75.781,29447.0
2021-02-08 10:00:00,76.43,76.75,76.17,76.69,25613.0,75.8108,76.1282,75.5529,76.0687,25613.0
2021-02-08 10:30:00,76.69,76.96,76.64,76.96,33522.0,76.0687,76.3365,76.0191,76.3365,33522.0
2021-02-08 11:00:00,76.96,77.0,76.75,76.84,58739.0,76.3365,76.3762,76.1282,76.2175,58739.0
2021-02-08 11:30:00,76.81,76.86,76.64,76.86,16064.0,76.1877,76.2373,76.0191,76.2373,16064.0
2021-02-08 12:00:00,76.87,77.07,76.8,76.91,25731.0,76.2472,76.4456,76.1778,76.2869,25731.0
2021-02-08 12:30:00,76.9,76.9,76.42,76.46,35147.0,76.277,76.277,75.8009,75.8406,35147.0
2021-02-08 13:00:00,76.43,76.55,76.22,76.31,28793.0,75.8108,75.9298,75.6025,75.6918,28793.0
2021-02-08 13:30:00,76.29,76.31,76.11,76.15,33802.0,75.6719,75.6918,75.4934,75.5331,33802.0
2021-02-08 14:00:00,76.15,76.33,76.08,76.32,35094.0,75.5331,75.7116,75.4636,75.7017,35094.0
2021-02-08 14:30:00,76.31,76.55,76.29,76.47,14382.0,75.6918,75.9298,75.6719,75.8505,14382.0
2021-02-08 15:00:00,76.46,76.51,76.16,76.42,51913.0,75.8406,75.8901,75.543,75.8009,51913.0
2021-02-08 15:30:00,76.42,76.74,76.3,76.58,125707.0,75.8009,76.1183,75.6819,75.9596,125707.0
2021-02-09 09:30:00,76.65,76.8,76.1,76.25,30124.0,76.029,76.1778,75.4835,75.6323,30124.0
2021-02-09 10:00:00,76.22,76.52,76.17,76.36,30130.0,75.6025,75.9001,75.5529,75.7414,30130.0
2021-02-09 10:30:00,76.35,76.68,76.13,76.51,47663.0,75.7314,76.0588,75.5132,75.8901,47663.0
2021-02-09 11:00:00,76.53,77.13,76.46,76.96,18971.0,75.91,76.5051,75.8406,76.3365,18971.0
2021-02-09 11:30:00,76.99,77.49,76.99,77.36,37818.0,76.3663,76.8622,76.3663,76.7333,37818.0
2021-02-09 12:00:00,77.35,77.63,77.34,77.5,35640.0,76.7233,77.0011,76.7134,76.8721,35640.0
2021-02-09 12:30:00,77.44,77.55,77.4,77.49,34350.0,76.8126,76.9217,76.7729,76.8622,34350.0
2021-02-09 13:00:00,77.51,77.74,77.45,77.56,34726.0,76.882,77.1102,76.8225,76.9316,34726.0
2021-02-09 13:30:00,77.59,77.89,77.59,77.75,18499.0,76.9614,77.259,76.9614,77.1201,18499.0
2021-02-09 14:00:00,77.77,77.82,77.59,77.65,24285.0,77.1399,77.1895,76.9614,77.0209,24285.0
2021-02-09 14:30:00,77.66,77.69,77.27,77.4,31779.0,77.0308,77.0606,76.644,76.7729,31779.0
2021-02-09 15:00:00,77.4,77.5,77.1,77.15,45421.0,76.7729,76.8721,76.4754,76.525,45421.0
2021-02-09 15:30:00,77.17,77.35,76.95,77.2,135475.0,76.5448,76.7233,76.3266,76.5746,135475.0
2021-02-10 09:30:00,77.44,77.44,76.76,77.01,23638.0,76.8126,76.8126,76.1381,76.3861,23638.0
2021-02-10 10:00:00,77.09,77.2,76.64,76.79,26629.0,76.4654,76.5746,76.0191,76.1679,26629.0
2021-02-10 10:30:00,76.79,77.14,76.56,77.04,52325.0,76.1679,76.515,75.9397,76.4159,52325.0
2021-02-10 11:00:00,77.02,77.24,76.88,76.88,46652.0,76.396,76.6142,76.2572,76.2572,46652.0
2021-02-10 11:30:00,76.88,77.06,76.65,76.71,32591.0,76.2572,76.4357,76.029,76.0885,32591.0
2021-02-10 12:00:00,76.7,76.7,76.15,76.45,31594.0,76.0786,76.0786,75.5331,75.8306,31594.0
2021-02-10 12:30:00,76.39,76.67,76.34,76.57,13465.0,75.7711,76.0489,75.7215,75.9497,13465.0
2021-02-10 13:00:00,76.6,76.69,76.5,76.66,10981.0,75.9794,76.0687,75.8802,76.0389,10981.0
2021-02-10 13:30:00,76.65,76.77,76.58,76.72,13887.0,76.029,76.148,75.9596,76.0984,13887.0
2021-02-10 14:00:00,76.72,76.81,76.38,76.63,21420.0,76.0984,76.1877,75.7612,76.0092,21420.0
2021-02-10 14:30:00,76.63,76.73,76.39,76.59,25162.0,76.0092,76.1084,75.7711,75.9695,25162.0
2021-02-10 15:00:00,76.57,76.74,76.42,76.47,24405.0,75.9497,76.1183,75.8009,75.8505,24405.0
2021-02-10 15:30:00,76.45,76.49,76.19,76.24,133978.0,75.8306,75.8703,75.5727,75.6223,133978.0
2021-02-11 09:30:00,76.57,78.53,76.36,77.36,109017.0,75.9497,77.8938,75.7414,76.7333,109017.0
2021-02-11 10:00:00,77.38,77.6,77.17,77.4,73762.0,76.7531,76.9713,76.5448,76.7729,73762.0
2021-02-11 10:30:00,77.42,77.43,76.93,77.09,32877.0,76.7928,76.8027,76.3067,76.4654,32877.0
2021-02-11 11:00:00,77.13,77.15,76.78,76.92,32523.0,76.5051,76.525,76.158,76.2968,32523.0
2021-02-11 11:30:00,76.96,77.24,76.81,76.85,40714.0,76.3365,76.6142,76.1877,76.2274,40714.0
2021-02-11 12:00:00,76.85,76.86,76.17,76.32,44818.0,76.2274,76.2373,75.5529,75.7017,44818.0
2021-02-11 12:30:00,76.32,76.69,76.21,76.38,28165.0,75.7017,76.0687,75.5926,75.7612,28165.0
2021-02-11 13:00:00,76.33,76.52,76.16,76.36,23307.0,75.7116,75.9001,75.543,75.7414,23307.0
2021-02-11 13:30:00,76.3,76.51,76.2,76.26,32259.0,75.6819,75.8901,75.5827,75.6422,32259.0
2021-02-11 14:00:00,76.2,76.57,76.12,76.55,21878.0,75.5827,75.9497,75.5033,75.9298,21878.0
2021-02-11 14:30:00,76.51,76.7,76.42,76.7,18537.0,75.8901,76.0786,75.8009,76.0786,18537.0
2021-02-11 15:00:00,76.69,77.04,76.65,77.01,33537.0,76.0687,76.4159,76.029,76.3861,33537.0
2021-02-11 15:30:00,77.03,77.1,76.84,77.02,117458.0,76.4059,76.4754,76.2175,76.396,117458.0
2021-02-12 09:30:00,76.7,77.49,76.56,76.65,34696.0,76.0786,76.8622,75.9397,76.029,34696.0
2021-02-12 10:00:00,76.79,77.05,76.67,76.94,59721.0,76.1679,76.4258,76.0489,76.3167,59721.0
2021-02-12 10:30:00,76.92,77.3,76.71,77.0,16208.0,76.2968,76.6737,76.0885,76.3762,16208.0
2021-02-12 11:00:00,77.04,77.25,76.9,77.1,22045.0,76.4159,76.6242,76.277,76.4754,22045.0
2021-02-12 11:30:00,77.08,77.1,76.84,76.92,40267.0,76.4555,76.4754,76.2175,76.2968,40267.0
2021-02-12 12:00:00,76.94,77.41,76.93,77.14,22960.0,76.3167,76.7829,76.3067,76.515,22960.0
2021-02-12 12:30:00,77.15,77.39,77.15,77.27,12251.0,76.525,76.763,76.525,76.644,12251.0
2021-02-12 13:00:00,77.28,77.38,77.02,77.04,11783.0,76.6539,76.7531,76.396,76.4159,11783.0
2021-02-12 13:30:00,77.06,77.31,77.06,77.26,13172.0,76.4357,76.6837,76.4357,76.6341,13172.0
2021-02-12 14:00:00,77.24,77.33,77.15,77.2,41965.0,76.6142,76.7035,76.525,76.5746,41965.0
2021-02-12 14:30:00,77.19,77.28,77.12,77.2,22466.0,76.5646,76.6539,76.4952,76.5746,22466.0
2021-02-12 15:00:00,77.21,77.52,77.21,77.49,34512.0,76.5845,76.892,76.5845,76.8622,34512.0
2021-02-12 15:30:00,77.49,78.05,77.47,77.88,87668.0,76.8622,77.4177,76.8424,77.249,87668.0
2021-02-16 09:30:00,78.75,79.47,78.15,79.16,67815.0,78.112,78.8262,77.5169,78.5187,67815.0
2021-02-16 10:00:00,79.15,79.46,78.79,79.38,27684.0,78.5088,78.8162,78.1517,78.7369,27684.0
2021-02-16 10:30:00,79.4,79.55,78.34,78.83,32248.0,78.7567,78.9055,77.7053,78.1914,32248.0
2021-02-16 11:00:00,78.75,78.86,78.44,78.49,11635.0,78.112,78.2211,77.8045,77.8541,11635.0
2021-02-16 11:30:00,78.43,78.64,78.29,78.4,13837.0,77.7946,78.0029,77.6557,77.7648,13837.0
2021-02-16 12:00:00,78.36,78.51,78.14,78.45,15963.0,77.7252,77.8739,77.5069,77.8144,15963.0
2021-02-16 12:30:00,78.49,78.51,78.09,78.32,41207.0,77.8541,77.8739,77.4573,77.6855,41207.0
2021-02-16 13:00:00,78.29,78.31,77.87,77.97,13701.0,77.6557,77.6756,77.2391,77.3383,13701.0
2021-02-16 13:30:00,77.95,77.98,77.5,77.55,23133.0,77.3185,77.3482,76.8721,76.9217,23133.0
2021-02-16 14:00:00,77.59,77.93,77.56,77.93,19480.0,76.9614,77.2986,76.9316,77.2986,19480.0
2021-02-16 14:30:00,77.91,77.91,77.4,77.53,20409.0,77.2788,77.2788,76.7729,76.9019,20409.0
2021-02-16 15:00:00,77.52,77.58,77.34,77.41,36300.0,76.892,76.9515,76.7134,76.7829,36300.0
2021-02-16 15:30:00,77.43,77.71,77.42,77.61,79157.0,76.8027,77.0804,76.7928,76.9812,79157.0
2021-02-17 09:30:00,77.36,78.02,76.65,77.41,39945.0,76.7333,77.3879,76.029,76.7829,39945.0
2021-02-17 10:00:00,77.52,77.79,77.04,77.22,28015.0,76.892,77.1598,76.4159,76.5944,28015.0
2021-02-17 10:30:00,77.24,77.24,76.56,76.67,20412.0,76.6142,76.6142,75.9397,76.0489,20412.0
2021-02-17 11:00:00,76.64,76.64,76.03,76.32,14437.0,76.0191,76.0191,75.414,75.7017,14437.0
2021-02-17 11:30:00,76.29,76.39,76.02,76.37,30168.0,75.6719,75.7711,75.4041,75.7513,30168.0
2021-02-17 12:00:00,76.34,76.54,76.27,76.44,21431.0,75.7215,75.9199,75.6521,75.8207,21431.0
2021-02-17 12:30:00,76.49,76.64,76.37,76.39,10399.0,75.8703,76.0191,75.7513,75.7711,10399.0
2021-02-17 13:00:00,76.42,76.75,76.39,76.39,15947.0,75.8009,76.1282,75.7711,75.7711,15947.0
2021-02-17 13:30:00,76.33,76.58,76.31,76.56,20129.0,75.7116,75.9596,75.6918,75.9397,20129.0
2021-02-17 14:00:00,76.56,76.8,76.36,76.59,18058.0,75.9397,76.1778,75.7414,75.9695,18058.0
2021-02-17 14:30:00,76.54,76.68,76.47,76.58,19554.0,75.9199,76.0588,75.8505,75.9596,19554.0
2021-02-17 15:00:00,76.56,76.92,76.55,76.81,31902.0,75.9397,76.2968,75.9298,76.1877,31902.0
2021-02-17 15:30:00,76.79,76.88,76.7,76.84,76469.0,76.1679,76.2572,76.0786,76.2175,76469.0
2021-02-18 09:30:00,76.36,76.5,74.99,75.04,48656.0,75.7414,75.8802,74.3825,74.4321,48656.0
2021-02-18 10:00:00,75.02,75.08,74.38,74.51,44693.0,74.4122,74.4717,73.7774,73.9064,44693.0
2021-02-18 10:30:00,74.51,74.94,73.9,74.63,58201.0,73.9064,74.3329,73.3013,74.0254,58201.0
2021-02-18 11:00:00,74.58,75.22,74.53,75.16,46202.0,73.9758,74.6106,73.9262,74.5511,46202.0
2021-02-18 11:30:00,75.16,75.97,75.15,75.92,43385.0,74.5511,75.3545,74.5412,75.3049,43385.0
2021-02-18 12:00:00,75.96,75.99,75.39,75.8,32283.0,75.3446,75.3744,74.7792,75.1859,32283.0
2021-02-18 12:30:00,75.8,75.87,75.38,75.52,29694.0,75.1859,75.2553,74.7693,74.9082,29694.0
2021-02-18 13:00:00,75.5,75.73,75.31,75.64,19221.0,74.8883,75.1165,74.6999,75.0272,19221.0
2021-02-18 13:30:00,75.64,75.76,75.62,75.7,24594.0,75.0272,75.1462,75.0074,75.0867,24594.0
2021-02-18 14:00:00,75.76,75.94,75.68,75.86,18034.0,75.1462,75.3248,75.0669,75.2454,18034.0
2021-02-18 14:30:00,75.87,76.2,75.78,76.17,17217.0,75.2553,75.5827,75.1661,75.5529,17217.0
2021-02-18 15:00:00,76.19,76.32,75.98,76.05,35002.0,75.5727,75.7017,75.3644,75.4339,35002.0
2021-02-18 15:30:00,76.07,76.33,75.81,75.89,101560.0,75.4537,75.7116,75.1958,75.2752,101560.0
2021-02-19 09:30:00,76.6,77.33,76.41,76.96,51829.0,75.9794,76.7035,75.791,76.3365,51829.0
2021-02-19 10:00:00,76.92,77.74,76.82,77.6,28302.0,76.2968,77.1102,76.1976,76.9713,28302.0
2021-02-19 10:30:00,77.67,77.68,77.18,77.23,36131.0,77.0408,77.0507,76.5547,76.6043,36131.0
2021-02-19 11:00:00,77.2,77.77,77.18,77.64,21768.0,76.5746,77.1399,76.5547,77.011,21768.0
2021-02-19 11:30:00,77.68,77.78,77.34,77.53,29351.0,77.0507,77.1499,76.7134,76.9019,29351.0
2021-02-19 12:00:00,77.55,77.66,77.26,77.26,27409.0,76.9217,77.0308,76.6341,76.6341,27409.0
2021-02-19 12:30:00,77.29,77.5,77.22,77.41,28222.0,76.6638,76.8721,76.5944,76.7829,28222.0
2021-02-19 13:00:00,77.45,77.51,77.32,77.44,24399.0,76.8225,76.882,76.6936,76.8126,24399.0
2021-02-19 13:30:00,77.43,77.59,77.27,77.58,29227.0,76.8027,76.9614,76.644,76.9515,29227.0
2021-02-19 14:00:00,77.59,77.68,77.15,77.23,44575.0,76.9614,77.0507,76.525,76.6043,44575.0
2021-02-19 14:30:00,77.28,77.52,77.24,77.31,33304.0,76.6539,76.892,76.6142,76.6837,33304.0
2021-02-19 15:00:00,77.31,77.39,77.08,77.23,58710.0,76.6837,76.763,76.4555,76.6043,58710.0
2021-02-19 15:30:00,77.24,77.64,77.15,77.28,130152.0,76.6142,77.011,76.525,76.6539,130152.0
2021-02-22 09:30:00,77.16,77.61,76.06,77.61,66279.0,76.5349,76.9812,75.4438,76.9812,66279.0
2021-02-22 10:00:00,77.69,78.1,77.44,78.04,76166.0,77.0606,77.4673,76.8126,77.4078,76166.0
2021-02-22 10:30:00,78.07,78.08,77.48,77.63,57362.0,77.4375,77.4474,76.8523,77.0011,57362.0
2021-02-22 11:00:00,77.64,77.85,77.37,77.75,37514.0,77.011,77.2193,76.7432,77.1201,37514.0
2021-02-22 11:30:00,77.75,78.07,77.63,78.01,31510.0,77.1201,77.4375,77.0011,77.378,31510.0
2021-02-22 12:00:00,78.05,78.51,77.92,78.42,40154.0,77.4177,77.8739,77.2887,77.7847,40154.0
2021-02-22 12:30:00,78.42,78.47,78.13,78.26,25325.0,77.7847,77.8343,77.497,77.626,25325.0
2021-02-22 13:00:00,78.25,78.42,78.06,78.21,34429.0,77.6161,77.7847,77.4276,77.5764,34429.0
2021-02-22 13:30:00,78.2,78.38,78.16,78.25,23277.0,77.5665,77.745,77.5268,77.6161,23277.0
2021-02-22 14:00:00,78.26,78.62,77.93,78.62,49100.0,77.626,77.9831,77.2986,77.9831,49100.0
2021-02-22 14:30:00,78.61,78.68,78.37,78.5,35942.0,77.9731,78.0426,77.7351,77.864,35942.0
2021-02-22 15:00:00,78.5,78.5,78.1,78.12,68547.0,77.864,77.864,77.4673,77.4871,68547.0
2021-02-22 15:30:00,78.1,78.21,77.77,77.96,168573.0,77.4673,77.5764,77.1399,77.3284,168573.0
2021-02-23 09:30:00,77.2,77.28,74.84,75.59,58938.0,76.5746,76.6539,74.2337,74.9776,58938.0
2021-02-23 10:00:00,75.56,76.3,75.3,76.0,91998.0,74.9478,75.6819,74.69,75.3843,91998.0
2021-02-23 10:30:00,76.0,76.98,75.8,76.87,66395.0,75.3843,76.3563,75.1859,76.2472,66395.0
2021-02-23 11:00:00,76.87,77.12,76.17,76.54,75906.0,76.2472,76.4952,75.5529,75.9199,75906.0
2021-02-23 11:30:00,76.49,76.9,76.12,76.27,62291.0,75.8703,76.277,75.5033,75.6521,62291.0
2021-02-23 12:00:00,76.25,76.32,75.89,76.31,34013.0,75.6323,75.7017,75.2752,75.6918,34013.0
2021-02-23 12:30:00,76.23,76.71,76.13,76.57,46560.0,75.6124,76.0885,75.5132,75.9497,46560.0
2021-02-23 13:00:00,76.52,77.2,76.32,77.05,44289.0,75.9001,76.5746,75.7017,76.4258,44289.0
2021-02-23 13:30:00,77.09,77.19,76.69,77.11,58771.0,76.4654,76.5646,76.0687,76.4853,58771.0
2021-02-23 14:00:00,77.1,77.68,77.07,77.65,48330.0,76.4754,77.0507,76.4456,77.0209,48330.0
2021-02-23 14:30:00,77.65,77.96,77.33,77.91,49824.0,77.0209,77.3284,76.7035,77.2788,49824.0
2021-02-23 15:00:00,77.91,78.43,77.85,78.41,57923.0,77.2788,77.7946,77.2193,77.7748,57923.0
2021-02-23 15:30:00,78.41,78.74,78.2,78.25,176328.0,77.7748,78.1021,77.5665,77.6161,176328.0
2021-02-24 09:30:00,78.68,79.85,78.37,79.19,59501.0,78.0426,79.2031,77.7351,78.5484,59501.0
2021-02-24 10:00:00,79.19,79.45,78.56,78.98,40535.0,78.5484,78.8063,77.9235,78.3401,40535.0
2021-02-24 10:30:00,79.02,80.32,78.93,80.22,69891.0,78.3798,79.6693,78.2905,79.5701,69891.0
2021-02-24 11:00:00,80.22,80.72,80.0,80.7,87477.0,79.5701,80.066,79.3519,80.0462,87477.0
2021-02-24 11:30:00,80.72,81.03,80.51,80.99,70066.0,80.066,80.3735,79.8577,80.3339,70066.0
2021-02-24 12:00:00,81.03,81.35,80.75,81.31,63126.0,80.3735,80.6909,80.0958,80.6513,63126.0
2021-02-24 12:30:00,81.32,81.49,81.1,81.1,96855.0,80.6612,80.8298,80.443,80.443,96855.0
2021-02-24 13:00:00,81.08,81.74,81.02,81.67,77461.0,80.4231,81.0778,80.3636,81.0083,77461.0
2021-02-24 13:30:00,81.65,81.99,81.43,81.45,74683.0,80.9885,81.3258,80.7703,80.7901,74683.0
2021-02-24 14:00:00,81.44,81.56,81.31,81.44,71958.0,80.7802,80.8992,80.6513,80.7802,71958.0
2021-02-24 14:30:00,81.46,81.6,80.82,80.84,74222.0,80.8,80.9389,80.1652,80.1851,74222.0
2021-02-24 15:00:00,80.85,80.99,80.6,80.9,118407.0,80.195,80.3339,79.947,80.2446,118407.0
2021-02-24 15:30:00,80.89,81.31,80.89,81.2,365881.0,80.2347,80.6513,80.2347,80.5422,365881.0
2021-02-25 09:30:00,84.0,85.25,83.43,84.62,256827.0,83.3195,84.5593,82.7541,83.9344,256827.0
2021-02-25 10:00:00,84.61,84.98,84.23,84.72,142966.0,83.9245,84.2915,83.5476,84.0336,142966.0
2021-02-25 10:30:00,84.74,85.5,84.22,85.35,134317.0,84.0535,84.8073,83.5377,84.6585,134317.0
2021-02-25 11:00:00,85.34,85.75,84.88,85.73,66949.0,84.6486,85.0553,84.1923,85.0355,66949.0
2021-02-25 11:30:00,85.7,85.89,84.92,85.44,128966.0,85.0057,85.1942,84.232,84.7478,128966.0
2021-02-25 12:00:00,85.48,86.23,85.27,85.87,108050.0,84.7875,85.5314,84.5792,85.1743,108050.0
2021-02-25 12:30:00,85.84,85.99,84.66,84.79,135791.0,85.1446,85.2933,83.9741,84.1031,135791.0
2021-02-25 13:00:00,84.76,85.96,84.73,85.85,64693.0,84.0733,85.2636,84.0436,85.1545,64693.0
2021-02-25 13:30:00,85.94,86.06,85.17,85.26,61897.0,85.2438,85.3628,84.48,84.5693,61897.0
2021-02-25 14:00:00,85.18,86.1,85.08,86.02,72107.0,84.4899,85.4025,84.3907,85.3231,72107.0
2021-02-25 14:30:00,86.06,86.06,84.9,85.1,78334.0,85.3628,85.3628,84.2122,84.4106,78334.0
2021-02-25 15:00:00,85.06,85.07,84.45,84.73,90331.0,84.3709,84.3808,83.7658,84.0436,90331.0
2021-02-25 15:30:00,84.74,85.29,84.24,84.62,210450.0,84.0535,84.599,83.5575,83.9344,210450.0
2021-02-26 09:30:00,84.59,84.63,82.65,83.56,81206.0,83.9047,83.9444,81.9804,82.883,81206.0
2021-02-26 10:00:00,83.56,84.61,83.24,83.4,72974.0,82.883,83.9245,82.5656,82.7243,72974.0
2021-02-26 10:30:00,83.36,84.86,83.14,84.78,59705.0,82.6847,84.1725,82.4664,84.0931,59705.0
2021-02-26 11:00:00,84.84,85.53,84.57,85.04,30974.0,84.1527,84.8371,83.8849,84.351,30974.0
2021-02-26 11:30:00,85.0,85.45,84.94,85.24,36719.0,84.3114,84.7577,84.2519,84.5494,36719.0
2021-02-26 12:00:00,85.34,85.66,84.95,85.0,30592.0,84.6486,84.966,84.2618,84.3114,30592.0
2021-02-26 12:30:00,85.06,85.76,85.05,85.09,28200.0,84.3709,85.0652,84.361,84.4006,28200.0
2021-02-26 13:00:00,85.08,85.21,84.32,84.46,93288.0,84.3907,84.5197,83.6369,83.7757,93288.0
2021-02-26 13:30:00,84.51,84.51,83.37,83.51,65307.0,83.8253,83.8253,82.6946,82.8334,65307.0
2021-02-26 14:00:00,83.52,83.61,82.73,83.2,42580.0,82.8434,82.9326,82.0598,82.5259,42580.0
2021-02-26 14:30:00,83.21,83.73,82.8,83.65,43636.0,82.5359,83.0517,82.1292,82.9723,43636.0
2021-02-26 15:00:00,83.66,84.17,83.62,84.04,53672.0,82.9822,83.4881,82.9425,83.3591,53672.0
2021-02-26 15:30:00,84.01,84.96,83.8,83.88,192232.0,83.3294,84.2717,83.1211,83.2004,192232.0
2021-03-01 09:30:00,85.68,86.3,85.22,85.99,104888.0,84.9859,85.6008,84.5296,85.2933,104888.0
2021-03-01 10:00:00,85.98,87.31,85.9,87.24,92605.0,85.2834,86.6027,85.2041,86.5332,92605.0
2021-03-01 10:30:00,87.26,87.67,86.93,86.93,59302.0,86.5531,86.9597,86.2257,86.2257,59302.0
2021-03-01 11:00:00,86.84,86.87,85.96,86.11,60413.0,86.1365,86.1662,85.2636,85.4124,60413.0
2021-03-01 11:30:00,86.13,86.62,86.0,86.6,33259.0,85.4322,85.9182,85.3033,85.8984,33259.0
2021-03-01 12:00:00,86.51,86.6,86.3,86.42,27921.0,85.8091,85.8984,85.6008,85.7199,27921.0
2021-03-01 12:30:00,86.43,86.58,86.17,86.32,31565.0,85.7298,85.8786,85.4719,85.6207,31565.0
2021-03-01 13:00:00,86.26,86.54,86.1,86.45,43681.0,85.5612,85.8389,85.4025,85.7496,43681.0
2021-03-01 13:30:00,86.5,87.32,86.32,87.21,112515.0,85.7992,86.6126,85.6207,86.5035,112515.0
2021-03-01 14:00:00,87.2,87.28,86.78,86.87,62938.0,86.4935,86.5729,86.0769,86.1662,62938.0
2021-03-01 14:30:00,86.91,87.08,86.5,86.76,47600.0,86.2059,86.3745,85.7992,86.0571,47600.0
2021-03-01 15:00:00,86.78,86.85,85.88,85.97,71932.0,86.0769,86.1464,85.1842,85.2735,71932.0
2021-03-01 15:30:00,85.98,86.14,85.47,85.78,196377.0,85.2834,85.4421,84.7776,85.085,196377.0
2021-03-02 09:30:00,85.35,85.37,83.56,85.32,143190.0,84.6585,84.6784,82.883,84.6288,143190.0
2021-03-02 10:00:00,85.38,85.38,84.67,84.75,39843.0,84.6883,84.6883,83.984,84.0634,39843.0
2021-03-02 10:30:00,84.67,84.83,84.42,84.55,57178.0,83.984,84.1427,83.7361,83.865,57178.0
2021-03-02 11:00:00,84.55,84.75,84.17,84.56,38921.0,83.865,84.0634,83.4881,83.8749,38921.0
2021-03-02 11:30:00,84.57,84.67,84.22,84.37,46641.0,83.8849,83.984,83.5377,83.6865,46641.0
2021-03-02 12:00:00,84.34,84.75,84.27,84.71,43302.0,83.6567,84.0634,83.5873,84.0237,43302.0
2021-03-02 12:30:00,84.67,85.16,84.63,84.94,27947.0,83.984,84.4701,83.9444,84.2519,27947.0
2021-03-02 13:00:00,84.98,85.06,84.5,84.58,24211.0,84.2915,84.3709,83.8154,83.8948,24211.0
2021-03-02 13:30:00,84.62,85.2,84.62,84.83,41185.0,83.9344,84.5097,83.9344,84.1427,41185.0
2021-03-02 14:00:00,84.87,84.9,84.34,84.35,36641.0,84.1824,84.2122,83.6567,83.6666,36641.0
2021-03-02 14:30:00,84.36,84.79,84.35,84.5,30626.0,83.6766,84.1031,83.6666,83.8154,30626.0
2021-03-02 15:00:00,84.51,84.81,84.45,84.53,47337.0,83.8253,84.1229,83.7658,83.8452,47337.0
2021-03-02 15:30:00,84.53,84.67,84.18,84.23,224237.0,83.8452,83.984,83.498,83.5476,224237.0
2021-03-03 09:30:00,84.21,85.0,84.21,84.47,67973.0,83.5278,84.3114,83.5278,83.7857,67973.0
2021-03-03 10:00:00,84.47,84.47,83.95,84.14,54493.0,83.7857,83.7857,83.2699,83.4583,54493.0
2021-03-03 10:30:00,84.05,84.27,83.8,84.09,85892.0,83.3691,83.5873,83.1211,83.4087,85892.0
2021-03-03 11:00:00,84.09,84.41,83.91,84.18,41477.0,83.4087,83.7261,83.2302,83.498,41477.0
2021-03-03 11:30:00,84.21,84.56,84.09,84.37,51752.0,83.5278,83.8749,83.4087,83.6865,51752.0
2021-03-03 12:00:00,84.33,84.56,83.95,84.1,49383.0,83.6468,83.8749,83.2699,83.4187,49383.0
2021-03-03 12:30:00,84.12,84.71,83.98,84.57,53263.0,83.4385,84.0237,83.2996,83.8849,53263.0
2021-03-03 13:00:00,84.55,85.04,84.5,84.78,68177.0,83.865,84.351,83.8154,84.0931,68177.0
2021-03-03 13:30:00,84.82,84.89,84.37,84.39,43196.0,84.1328,84.2023,83.6865,83.7063,43196.0
2021-03-03 14:00:00,84.43,84.58,83.59,83.64,88136.0,83.746,83.8948,82.9128,82.9624,88136.0
2021-03-03 14:30:00,83.64,83.82,83.24,83.58,67526.0,82.9624,83.1409,82.5656,82.9029,67526.0
2021-03-03 15:00:00,83.53,83.89,83.26,83.31,83835.0,82.8533,83.2104,82.5855,82.6351,83835.0
2021-03-03 15:30:00,83.28,83.46,82.58,82.74,195244.0,82.6053,82.7838,81.911,82.0697,195244.0
2021-03-04 09:30:00,82.25,82.51,81.01,82.06,179219.0,81.5836,81.8415,80.3537,81.3952,179219.0
2021-03-04 10:00:00,82.06,82.18,80.68,80.78,91072.0,81.3952,81.5142,80.0264,80.1256,91072.0
2021-03-04 10:30:00,80.78,81.3,80.33,80.6,70271.0,80.1256,80.6413,79.6792,79.947,70271.0
2021-03-04 11:00:00,80.64,81.13,80.47,81.01,70947.0,79.9867,80.4727,79.8181,80.3537,70947.0
2021-03-04 11:30:00,81.01,81.43,80.89,81.1,36732.0,80.3537,80.7703,80.2347,80.443,36732.0
2021-03-04 12:00:00,81.11,81.67,81.06,81.3,47191.0,80.4529,81.0083,80.4033,80.6413,47191.0
2021-03-04 12:30:00,81.28,81.37,79.75,80.05,72697.0,80.6215,80.7108,79.1039,79.4015,72697.0
2021-03-04 13:00:00,80.09,80.5,79.29,79.78,84481.0,79.4411,79.8478,78.6476,79.1337,84481.0
2021-03-04 13:30:00,79.74,80.2,79.04,79.61,390476.0,79.094,79.5503,78.3997,78.965,390476.0
2021-03-04 14:00:00,79.68,81.1,79.66,80.82,131041.0,79.0345,80.443,79.0146,80.1652,131041.0
2021-03-04 14:30:00,80.87,81.72,80.47,81.5,92941.0,80.2148,81.0579,79.8181,80.8397,92941.0
2021-03-04 15:00:00,81.51,81.62,80.7,80.98,177669.0,80.8496,80.9587,80.0462,80.3239,177669.0
2021-03-04 15:30:00,80.97,82.2,80.96,81.83,437125.0,80.314,81.5341,80.3041,81.167,437125.0
2021-03-05 09:30:00,82.67,82.78,80.53,81.16,87756.0,82.0002,82.1094,79.8776,80.5025,87756.0
2021-03-05 10:00:00,81.24,81.92,80.72,81.12,64937.0,80.5818,81.2563,80.066,80.4628,64937.0
2021-03-05 10:30:00,81.02,81.21,80.0,80.0,86459.0,80.3636,80.5521,79.3519,79.3519,86459.0
2021-03-05 11:00:00,80.1,80.2,78.79,78.93,76037.0,79.4511,79.5503,78.1517,78.2905,76037.0
2021-03-05 11:30:00,79.01,80.47,79.01,80.45,90166.0,78.3699,79.8181,78.3699,79.7982,90166.0
2021-03-05 12:00:00,80.41,81.34,80.35,81.27,63316.0,79.7586,80.681,79.699,80.6116,63316.0
2021-03-05 12:30:00,81.25,81.67,81.11,81.47,33134.0,80.5917,81.0083,80.4529,80.81,33134.0
2021-03-05 13:00:00,81.47,82.23,81.18,82.18,36430.0,80.81,81.5638,80.5223,81.5142,36430.0
2021-03-05 13:30:00,82.23,82.93,82.12,82.33,84732.0,81.5638,82.2581,81.4547,81.663,84732.0
2021-03-05 14:00:00,82.38,82.53,81.95,82.53,50717.0,81.7126,81.8614,81.2861,81.8614,50717.0
2021-03-05 14:30:00,82.69,83.22,82.58,83.04,47538.0,82.0201,82.5458,81.911,82.3672,47538.0
2021-03-05 15:00:00,82.97,83.33,82.63,83.31,71070.0,82.2978,82.6549,81.9606,82.6351,71070.0
2021-03-05 15:30:00,83.3,83.64,83.11,83.12,251486.0,82.6251,82.9624,82.4367,82.4466,251486.0
2021-03-08 09:30:00,84.24,84.9,83.33,84.28,88426.0,83.5575,84.2122,82.6549,83.5972,88426.0
2021-03-08 10:00:00,84.36,84.64,83.86,84.18,52883.0,83.6766,83.9543,83.1806,83.498,52883.0
2021-03-08 10:30:00,84.14,84.66,83.56,84.62,57332.0,83.4583,83.9741,82.883,83.9344,57332.0
2021-03-08 11:00:00,84.67,84.9,84.53,84.76,43759.0,83.984,84.2122,83.8452,84.0733,43759.0
2021-03-08 11:30:00,84.72,84.76,83.97,84.3,61642.0,84.0336,84.0733,83.2897,83.617,61642.0
2021-03-08 12:00:00,84.31,84.52,84.2,84.45,48510.0,83.627,83.8353,83.5178,83.7658,48510.0
2021-03-08 12:30:00,84.45,84.63,84.26,84.48,20793.0,83.7658,83.9444,83.5774,83.7956,20793.0
2021-03-08 13:00:00,84.49,84.72,83.99,84.01,60548.0,83.8055,84.0336,83.3095,83.3294,60548.0
2021-03-08 13:30:00,84.04,84.05,83.05,83.27,45893.0,83.3591,83.3691,82.3772,82.5954,45893.0
2021-03-08 14:00:00,83.27,83.67,83.18,83.44,36266.0,82.5954,82.9921,82.5061,82.764,36266.0
2021-03-08 14:30:00,83.5,83.53,82.85,83.45,35770.0,82.8235,82.8533,82.1788,82.7739,35770.0
2021-03-08 15:00:00,83.47,83.64,82.91,83.56,52334.0,82.7938,82.9624,82.2383,82.883,52334.0
2021-03-08 15:30:00,83.53,84.18,83.34,83.35,195400.0,82.8533,83.498,82.6648,82.6747,195400.0
2021-03-09 09:30:00,84.13,84.27,83.42,83.99,53351.0,83.4484,83.5873,82.7442,83.3095,53351.0
2021-03-09 10:00:00,84.05,84.05,83.6,83.78,30790.0,83.3691,83.3691,82.9227,83.1013,30790.0
2021-03-09 10:30:00,83.79,84.66,83.78,84.54,55663.0,83.1112,83.9741,83.1013,83.8551,55663.0
2021-03-09 11:00:00,84.6,84.62,84.15,84.21,43130.0,83.9146,83.9344,83.4683,83.5278,43130.0
2021-03-09 11:30:00,84.23,84.61,84.14,84.48,24796.0,83.5476,83.9245,83.4583,83.7956,24796.0
2021-03-09 12:00:00,84.5,84.55,84.32,84.44,38708.0,83.8154,83.865,83.6369,83.7559,38708.0
2021-03-09 12:30:00,84.48,84.53,83.92,84.05,42355.0,83.7956,83.8452,83.2401,83.3691,42355.0
2021-03-09 13:00:00,84.07,84.33,83.82,83.98,21168.0,83.3889,83.6468,83.1409,83.2996,21168.0
2021-03-09 13:30:00,84.02,84.33,83.86,84.21,23844.0,83.3393,83.6468,83.1806,83.5278,23844.0
2021-03-09 14:00:00,84.21,84.21,83.88,83.91,22431.0,83.5278,83.5278,83.2004,83.2302,22431.0
2021-03-09 14:30:00,83.91,83.92,83.05,83.08,42490.0,83.2302,83.2401,82.3772,82.4069,42490.0
2021-03-09 15:00:00,83.1,83.7,83.1,83.7,41569.0,82.4268,83.0219,82.4268,83.0219,41569.0
2021-03-09 15:30:00,83.7,83.7,83.17,83.24,129113.0,83.0219,83.0219,82.4962,82.5656,129113.0
2021-03-10 09:30:00,83.17,83.91,82.69,83.6,60808.0,82.4962,83.2302,82.0201,82.9227,60808.0
2021-03-10 10:00:00,83.69,83.82,83.27,83.35,42071.0,83.012,83.1409,82.5954,82.6747,42071.0
2021-03-10 10:30:00,83.33,84.1,83.33,83.9,30848.0,82.6549,83.4187,82.6549,83.2203,30848.0
2021-03-10 11:00:00,83.95,84.42,83.89,84.28,34047.0,83.2699,83.7361,83.2104,83.5972,34047.0
2021-03-10 11:30:00,84.26,84.53,84.22,84.26,32579.0,83.5774,83.8452,83.5377,83.5774,32579.0
2021-03-10 12:00:00,84.26,84.52,84.0,84.11,25627.0,83.5774,83.8353,83.3195,83.4286,25627.0
2021-03-10 12:30:00,84.16,84.35,83.85,84.13,16078.0,83.4782,83.6666,83.1707,83.4484,16078.0
2021-03-10 13:00:00,84.13,84.64,83.98,84.64,99343.0,83.4484,83.9543,83.2996,83.9543,99343.0
2021-03-10 13:30:00,84.6,84.78,84.47,84.64,30216.0,83.9146,84.0931,83.7857,83.9543,30216.0
2021-03-10 14:00:00,84.57,84.93,84.51,84.89,45424.0,83.8849,84.2419,83.8253,84.2023,45424.0
2021-03-10 14:30:00,84.93,85.04,84.73,84.93,72081.0,84.2419,84.351,84.0436,84.2419,72081.0
2021-03-10 15:00:00,84.93,85.47,84.77,85.26,125492.0,84.2419,84.7776,84.0832,84.5693,125492.0
2021-03-10 15:30:00,85.25,85.81,85.07,85.5,420986.0,84.5593,85.1148,84.3808,84.8073,420986.0
2021-03-11 09:30:00,86.38,87.88,85.82,87.49,96768.0,85.6802,87.168,85.1247,86.7812,96768.0
2021-03-11 10:00:00,87.68,88.05,87.25,87.57,71558.0,86.9697,87.3367,86.5431,86.8605,71558.0
2021-03-11 10:30:00,87.66,87.96,87.45,87.6,88943.0,86.9498,87.2474,86.7415,86.8903,88943.0
2021-03-11 11:00:00,87.61,88.25,87.61,87.92,86046.0,86.9002,87.535,86.9002,87.2077,86046.0
2021-03-11 11:30:00,87.86,87.87,87.18,87.23,70614.0,87.1482,87.1581,86.4737,86.5233,70614.0
2021-03-11 12:00:00,87.17,87.54,87.12,87.43,56565.0,86.4638,86.8308,86.4142,86.7217,56565.0
2021-03-11 12:30:00,87.43,87.47,87.34,87.45,59163.0,86.7217,86.7614,86.6324,86.7415,59163.0
2021-03-11 13:00:00,87.48,87.63,87.4,87.56,59671.0,86.7713,86.9201,86.6919,86.8506,59671.0
2021-03-11 13:30:00,87.55,87.56,87.43,87.48,60087.0,86.8407,86.8506,86.7217,86.7713,60087.0
2021-03-11 14:00:00,87.5,87.97,87.5,87.94,46625.0,86.7911,87.2573,86.7911,87.2275,46625.0
2021-03-11 14:30:00,87.96,88.14,87.68,87.7,55718.0,87.2474,87.4259,86.9697,86.9895,55718.0
2021-03-11 15:00:00,87.7,87.94,87.41,87.41,66548.0,86.9895,87.2275,86.7018,86.7018,66548.0
2021-03-11 15:30:00,87.41,87.67,87.31,87.45,205102.0,86.7018,86.9597,86.6027,86.7415,205102.0
2021-03-12 09:30:00,87.39,88.32,87.15,87.93,44143.0,86.682,87.6045,86.4439,87.2176,44143.0
2021-03-12 10:00:00,87.92,88.17,87.25,87.55,30349.0,87.2077,87.4557,86.5431,86.8407,30349.0
2021-03-12 10:30:00,87.61,88.11,87.5,88.11,30772.0,86.9002,87.3962,86.7911,87.3962,30772.0
2021-03-12 11:00:00,88.11,88.35,87.88,88.19,54559.0,87.3962,87.6342,87.168,87.4755,54559.0
2021-03-12 11:30:00,88.26,88.49,87.99,88.23,23793.0,87.545,87.7731,87.2771,87.5152,23793.0
2021-03-12 12:00:00,88.29,88.35,88.0,88.22,23548.0,87.5747,87.6342,87.2871,87.5053,23548.0
2021-03-12 12:30:00,88.18,88.18,87.91,88.17,28556.0,87.4656,87.4656,87.1978,87.4557,28556.0
2021-03-12 13:00:00,88.17,88.31,87.99,88.11,16881.0,87.4557,87.5946,87.2771,87.3962,16881.0
2021-03-12 13:30:00,88.11,88.26,88.04,88.08,17234.0,87.3962,87.545,87.3267,87.3664,17234.0
2021-03-12 14:00:00,88.11,88.19,87.87,87.94,35631.0,87.3962,87.4755,87.1581,87.2275,35631.0
2021-03-12 14:30:00,87.95,88.32,87.95,88.32,21122.0,87.2375,87.6045,87.2375,87.6045,21122.0
2021-03-12 15:00:00,88.29,88.47,88.16,88.27,34614.0,87.5747,87.7533,87.4458,87.5549,34614.0
2021-03-12 15:30:00,88.28,88.71,88.08,88.65,82075.0,87.5648,87.9913,87.3664,87.9318,82075.0
2021-03-15 09:30:00,88.18,88.52,87.43,87.81,44074.0,87.4656,87.8028,86.7217,87.0986,44074.0
2021-03-15 10:00:00,87.83,88.08,87.34,87.97,51688.0,87.1184,87.3664,86.6324,87.2573,51688.0
2021-03-15 10:30:00,87.98,88.09,87.52,87.65,52173.0,87.2672,87.3763,86.811,86.9399,52173.0
2021-03-15 11:00:00,87.59,87.94,87.47,87.52,55563.0,86.8804,87.2275,86.7614,86.811,55563.0
2021-03-15 11:30:00,87.55,87.75,87.34,87.48,45858.0,86.8407,87.0391,86.6324,86.7713,45858.0
2021-03-15 12:00:00,87.57,88.22,87.57,88.2,22006.0,86.8605,87.5053,86.8605,87.4854,22006.0
2021-03-15 12:30:00,88.14,88.4,88.07,88.12,28354.0,87.4259,87.6838,87.3565,87.4061,28354.0
2021-03-15 13:00:00,88.11,88.19,87.95,88.11,40863.0,87.3962,87.4755,87.2375,87.3962,40863.0
2021-03-15 13:30:00,88.12,88.35,88.03,88.32,22134.0,87.4061,87.6342,87.3168,87.6045,22134.0
2021-03-15 14:00:00,88.34,88.57,88.24,88.35,40742.0,87.6243,87.8524,87.5251,87.6342,40742.0
2021-03-15 14:30:00,88.36,88.42,88.0,88.18,45904.0,87.6441,87.7037,87.2871,87.4656,45904.0
2021-03-15 15:00:00,88.18,88.2,87.88,88.01,33760.0,87.4656,87.4854,87.168,87.297,33760.0
2021-03-15 15:30:00,88.01,88.97,87.95,88.82,112497.0,87.297,88.2492,87.2375,88.1004,112497.0
2021-03-16 09:30:00,88.9,88.91,87.59,87.92,46762.0,88.1798,88.1897,86.8804,87.2077,46762.0
2021-03-16 10:00:00,87.87,88.1,87.51,87.94,25576.0,87.1581,87.3863,86.801,87.2275,25576.0
2021-03-16 10:30:00,87.94,88.04,87.04,87.1,35999.0,87.2275,87.3267,86.3348,86.3944,35999.0
2021-03-16 11:00:00,87.1,87.52,86.95,87.22,25267.0,86.3944,86.811,86.2456,86.5134,25267.0
2021-03-16 11:30:00,87.26,87.42,87.19,87.39,42381.0,86.5531,86.7118,86.4836,86.682,42381.0
2021-03-16 12:00:00,87.42,87.67,87.25,87.45,26381.0,86.7118,86.9597,86.5431,86.7415,26381.0
2021-03-16 12:30:00,87.44,87.93,87.42,87.69,12746.0,86.7316,87.2176,86.7118,86.9796,12746.0
2021-03-16 13:00:00,87.67,87.88,87.58,87.8,24742.0,86.9597,87.168,86.8705,87.0887,24742.0
2021-03-16 13:30:00,87.78,88.15,87.67,87.87,30541.0,87.0688,87.4358,86.9597,87.1581,30541.0
2021-03-16 14:00:00,87.88,88.1,87.73,87.84,40100.0,87.168,87.3863,87.0192,87.1284,40100.0
2021-03-16 14:30:00,87.85,87.98,87.53,87.73,99387.0,87.1383,87.2672,86.8209,87.0192,99387.0
2021-03-16 15:00:00,87.69,87.93,87.34,87.37,71309.0,86.9796,87.2176,86.6324,86.6622,71309.0
2021-03-16 15:30:00,87.38,87.58,86.97,87.26,212441.0,86.6721,86.8705,86.2654,86.5531,212441.0
2021-03-17 09:30:00,87.51,87.67,86.94,87.38,45829.0,86.801,86.9597,86.2356,86.6721,45829.0
2021-03-17 10:00:00,87.4,87.89,87.15,87.84,26113.0,86.6919,87.178,86.4439,87.1284,26113.0
2021-03-17 10:30:00,87.89,87.9,87.39,87.4,21516.0,87.178,87.1879,86.682,86.6919,21516.0
2021-03-17 11:00:00,87.4,88.06,87.38,87.86,35565.0,86.6919,87.3466,86.6721,87.1482,35565.0
2021-03-17 11:30:00,87.77,87.84,87.54,87.77,117812.0,87.0589,87.1284,86.8308,87.0589,117812.0
2021-03-17 12:00:00,87.81,88.32,87.72,87.74,23222.0,87.0986,87.6045,87.0093,87.0292,23222.0
2021-03-17 12:30:00,87.75,87.79,87.57,87.66,16638.0,87.0391,87.0788,86.8605,86.9498,16638.0
2021-03-17 13:00:00,87.67,87.75,87.49,87.63,26036.0,86.9597,87.0391,86.7812,86.9201,26036.0
2021-03-17 13:30:00,87.6,87.7,87.0,87.09,39387.0,86.8903,86.9895,86.2952,86.3844,39387.0
2021-03-17 14:00:00,87.13,88.1,87.11,87.55,25011.0,86.4241,87.3863,86.4043,86.8407,25011.0
2021-03-17 14:30:00,87.52,88.3,87.52,88.21,29725.0,86.811,87.5846,86.811,87.4954,29725.0
2021-03-17 15:00:00,88.21,88.33,87.96,88.13,33568.0,87.4954,87.6144,87.2474,87.416,33568.0
2021-03-17 15:30:00,88.14,88.4,87.63,87.93,303258.0,87.4259,87.6838,86.9201,87.2176,303258.0
2021-03-18 09:30:00,88.04,88.11,87.23,87.27,52423.0,87.3267,87.3962,86.5233,86.563,52423.0
2021-03-18 10:00:00,87.22,88.05,87.01,87.94,43998.0,86.5134,87.3367,86.3051,87.2275,43998.0
2021-03-18 10:30:00,87.82,87.87,87.35,87.71,100065.0,87.1085,87.1581,86.6423,86.9994,100065.0
2021-03-18 11:00:00,87.72,88.56,87.63,88.45,47688.0,87.0093,87.8425,86.9201,87.7334,47688.0
2021-03-18 11:30:00,88.47,88.56,88.12,88.27,41460.0,87.7533,87.8425,87.4061,87.5549,41460.0
2021-03-18 12:00:00,88.3,88.74,88.26,88.49,53319.0,87.5846,88.0211,87.545,87.7731,53319.0
2021-03-18 12:30:00,88.5,88.58,88.04,88.12,40462.0,87.783,87.8624,87.3267,87.4061,40462.0
2021-03-18 13:00:00,88.12,88.35,88.0,88.09,27051.0,87.4061,87.6342,87.2871,87.3763,27051.0
2021-03-18 13:30:00,88.09,88.12,87.94,88.01,41480.0,87.3763,87.4061,87.2275,87.297,41480.0
2021-03-18 14:00:00,88.02,88.04,87.18,87.29,66543.0,87.3069,87.3267,86.4737,86.5828,66543.0
2021-03-18 14:30:00,87.19,87.28,86.49,86.67,50243.0,86.4836,86.5729,85.7893,85.9678,50243.0
2021-03-18 15:00:00,86.69,86.86,86.47,86.72,57315.0,85.9877,86.1563,85.7695,86.0174,57315.0
2021-03-18 15:30:00,86.77,86.8,85.7,85.8,211991.0,86.067,86.0968,85.0057,85.1049,211991.0
2021-03-19 09:30:00,85.21,85.34,83.83,84.87,168961.0,84.5197,84.6486,83.1508,84.1824,168961.0
2021-03-19 10:00:00,84.79,85.0,84.43,84.55,46104.0,84.1031,84.3114,83.746,83.865,46104.0
2021-03-19 10:30:00,84.6,85.32,84.08,85.25,45280.0,83.9146,84.6288,83.3988,84.5593,45280.0
2021-03-19 11:00:00,85.3,85.64,84.51,85.45,63836.0,84.6089,84.9462,83.8253,84.7577,63836.0
2021-03-19 11:30:00,85.5,86.32,85.5,86.01,12928.0,84.8073,85.6207,84.8073,85.3132,12928.0
2021-03-19 12:00:00,86.05,86.21,85.75,86.04,20479.0,85.3529,85.5116,85.0553,85.3429,20479.0
2021-03-19 12:30:00,86.03,86.15,85.69,85.72,23958.0,85.333,85.452,84.9958,85.0255,23958.0
2021-03-19 13:00:00,85.73,85.93,85.62,85.84,26574.0,85.0355,85.2338,84.9263,85.1446,26574.0
2021-03-19 13:30:00,85.84,86.04,85.57,86.04,27023.0,85.1446,85.3429,84.8767,85.3429,27023.0
2021-03-19 14:00:00,86.09,86.38,86.09,86.26,28018.0,85.3925,85.6802,85.3925,85.5612,28018.0
2021-03-19 14:30:00,86.28,86.29,85.8,86.04,38410.0,85.581,85.5909,85.1049,85.3429,38410.0
2021-03-19 15:00:00,86.06,86.06,85.79,85.97,31638.0,85.3628,85.3628,85.095,85.2735,31638.0
2021-03-19 15:30:00,85.98,86.34,85.46,85.46,126794.0,85.2834,85.6405,84.7676,84.7676,126794.0
2021-03-22 09:30:00,85.46,85.77,84.49,84.69,44687.0,84.7676,85.0751,83.8055,84.0039,44687.0
2021-03-22 10:00:00,84.48,84.62,83.87,84.12,32390.0,83.7956,83.9344,83.1905,83.4385,32390.0
2021-03-22 10:30:00,84.2,84.47,84.15,84.28,23111.0,83.5178,83.7857,83.4683,83.5972,23111.0
2021-03-22 11:00:00,84.3,84.62,84.13,84.34,32357.0,83.617,83.9344,83.4484,83.6567,32357.0
2021-03-22 11:30:00,84.33,84.61,84.26,84.48,17195.0,83.6468,83.9245,83.5774,83.7956,17195.0
2021-03-22 12:00:00,84.45,84.48,84.03,84.43,32563.0,83.7658,83.7956,83.3492,83.746,32563.0
2021-03-22 12:30:00,84.49,84.71,84.35,84.7,25357.0,83.8055,84.0237,83.6666,84.0138,25357.0
2021-03-22 13:00:00,84.67,85.04,84.54,84.91,22017.0,83.984,84.351,83.8551,84.2221,22017.0
2021-03-22 13:30:00,84.96,85.34,84.96,85.33,21283.0,84.2717,84.6486,84.2717,84.6387,21283.0
2021-03-22 14:00:00,85.29,85.39,85.02,85.28,20470.0,84.599,84.6982,84.3312,84.5891,20470.0
2021-03-22 14:30:00,85.3,85.38,84.82,84.91,21593.0,84.6089,84.6883,84.1328,84.2221,21593.0
2021-03-22 15:00:00,84.98,85.34,84.98,85.12,20511.0,84.2915,84.6486,84.2915,84.4304,20511.0
2021-03-22 15:30:00,85.11,85.2,84.95,85.07,88598.0,84.4205,84.5097,84.2618,84.3808,88598.0
2021-03-23 09:30:00,84.12,84.94,83.51,84.71,76427.0,83.4385,84.2519,82.8334,84.0237,76427.0
2021-03-23 10:00:00,84.74,84.74,83.89,84.07,49084.0,84.0535,84.0535,83.2104,83.3889,49084.0
2021-03-23 10:30:00,84.07,84.15,82.96,83.04,128922.0,83.3889,83.4683,82.2879,82.3672,128922.0
2021-03-23 11:00:00,83.14,83.8,83.01,83.72,70996.0,82.4664,83.1211,82.3375,83.0417,70996.0
2021-03-23 11:30:00,83.74,83.93,83.39,83.59,60085.0,83.0616,83.25,82.7144,82.9128,60085.0
2021-03-23 12:00:00,83.61,83.81,83.22,83.57,71889.0,82.9326,83.131,82.5458,82.893,71889.0
2021-03-23 12:30:00,83.55,83.62,83.34,83.52,46202.0,82.8731,82.9425,82.6648,82.8434,46202.0
2021-03-23 13:00:00,83.51,83.55,83.28,83.31,28192.0,82.8334,82.8731,82.6053,82.6351,28192.0
2021-03-23 13:30:00,83.3,83.35,82.79,83.0,34204.0,82.6251,82.6747,82.1193,82.3276,34204.0
2021-03-23 14:00:00,82.99,83.17,82.31,82.44,60563.0,82.3177,82.4962,81.6432,81.7721,60563.0
2021-03-23 14:30:00,82.46,82.55,81.96,81.99,49605.0,81.7919,81.8812,81.296,81.3258,49605.0
2021-03-23 15:00:00,82.03,82.41,81.87,81.95,99423.0,81.3654,81.7423,81.2067,81.2861,99423.0
2021-03-23 15:30:00,81.94,82.52,81.61,82.39,256051.0,81.2762,81.8515,80.9488,81.7225,256051.0
2021-03-24 09:30:00,83.34,83.83,82.96,83.5,68960.0,82.6648,83.1508,82.2879,82.8235,68960.0
2021-03-24 10:00:00,83.52,83.85,83.27,83.66,78438.0,82.8434,83.1707,82.5954,82.9822,78438.0
2021-03-24 10:30:00,83.67,84.46,83.5,84.09,54917.0,82.9921,83.7757,82.8235,83.4087,54917.0
2021-03-24 11:00:00,84.16,84.23,83.46,83.58,63266.0,83.4782,83.5476,82.7838,82.9029,63266.0
2021-03-24 11:30:00,83.6,83.88,83.53,83.83,38179.0,82.9227,83.2004,82.8533,83.1508,38179.0
2021-03-24 12:00:00,83.83,84.29,83.75,84.14,24141.0,83.1508,83.6071,83.0715,83.4583,24141.0
2021-03-24 12:30:00,84.16,84.29,83.97,84.04,58256.0,83.4782,83.6071,83.2897,83.3591,58256.0
2021-03-24 13:00:00,84.01,84.01,83.42,83.82,39209.0,83.3294,83.3294,82.7442,83.1409,39209.0
2021-03-24 13:30:00,83.8,83.93,83.49,83.78,31784.0,83.1211,83.25,82.8136,83.1013,31784.0
2021-03-24 14:00:00,83.79,84.0,83.62,83.62,25849.0,83.1112,83.3195,82.9425,82.9425,25849.0
2021-03-24 14:30:00,83.6,83.6,83.04,83.14,121007.0,82.9227,82.9227,82.3672,82.4664,121007.0
2021-03-24 15:00:00,83.12,83.32,82.99,83.0,68243.0,82.4466,82.645,82.3177,82.3276,68243.0
2021-03-24 15:30:00,83.03,83.19,82.13,82.28,295110.0,82.3573,82.516,81.4646,81.6134,295110.0
2021-03-25 09:30:00,81.74,82.0,81.23,81.67,46982.0,81.0778,81.3357,80.5719,81.0083,46982.0
2021-03-25 10:00:00,81.55,81.89,81.12,81.26,22451.0,80.8893,81.2266,80.4628,80.6017,22451.0
2021-03-25 10:30:00,81.29,81.31,80.42,80.57,42287.0,80.6314,80.6513,79.7685,79.9173,42287.0
2021-03-25 11:00:00,80.54,81.13,80.38,80.97,39914.0,79.8875,80.4727,79.7288,80.314,39914.0
2021-03-25 11:30:00,80.92,82.12,80.91,82.09,50925.0,80.2644,81.4547,80.2545,81.4249,50925.0
2021-03-25 12:00:00,82.12,82.43,81.9,82.27,43240.0,81.4547,81.7622,81.2365,81.6035,43240.0
2021-03-25 12:30:00,82.28,82.83,82.27,82.49,34107.0,81.6134,82.1589,81.6035,81.8217,34107.0
2021-03-25 13:00:00,82.36,82.6,82.12,82.18,29079.0,81.6928,81.9308,81.4547,81.5142,29079.0
2021-03-25 13:30:00,82.17,82.67,81.92,82.25,33931.0,81.5043,82.0002,81.2563,81.5836,33931.0
2021-03-25 14:00:00,82.26,82.86,82.14,82.38,27624.0,81.5936,82.1887,81.4745,81.7126,27624.0
2021-03-25 14:30:00,82.43,83.11,82.23,82.91,31525.0,81.7622,82.4367,81.5638,82.2383,31525.0
2021-03-25 15:00:00,82.92,83.67,82.91,83.67,82504.0,82.2482,82.9921,82.2383,82.9921,82504.0
2021-03-25 15:30:00,83.67,84.01,83.34,83.51,141966.0,82.9921,83.3294,82.6648,82.8334,141966.0
2021-03-26 09:30:00,84.66,85.19,83.71,85.19,44848.0,83.9741,84.4998,83.0318,84.4998,44848.0
2021-03-26 10:00:00,85.39,86.72,85.05,86.72,141496.0,84.6982,86.0174,84.361,86.0174,141496.0
2021-03-26 10:30:00,86.69,86.71,85.84,85.92,52010.0,85.9877,86.0075,85.1446,85.2239,52010.0
2021-03-26 11:00:00,85.92,86.09,85.5,85.92,37275.0,85.2239,85.3925,84.8073,85.2239,37275.0
2021-03-26 11:30:00,85.95,86.1,85.77,86.02,45333.0,85.2537,85.4025,85.0751,85.3231,45333.0
2021-03-26 12:00:00,86.08,86.47,85.92,86.35,37919.0,85.3826,85.7695,85.2239,85.6504,37919.0
2021-03-26 12:30:00,86.39,86.55,86.08,86.15,39543.0,85.6901,85.8488,85.3826,85.452,39543.0
2021-03-26 13:00:00,86.15,86.78,86.13,86.51,43592.0,85.452,86.0769,85.4322,85.8091,43592.0
2021-03-26 13:30:00,86.51,86.54,85.85,86.21,41677.0,85.8091,85.8389,85.1545,85.5116,41677.0
2021-03-26 14:00:00,86.17,86.18,85.47,85.88,40394.0,85.4719,85.4818,84.7776,85.1842,40394.0
2021-03-26 14:30:00,85.88,86.54,85.86,86.52,42201.0,85.1842,85.8389,85.1644,85.8191,42201.0
2021-03-26 15:00:00,86.55,86.71,86.31,86.6,42537.0,85.8488,86.0075,85.6108,85.8984,42537.0
2021-03-26 15:30:00,86.61,87.2,86.61,87.1,124592.0,85.9083,86.4935,85.9083,86.3944,124592.0
2021-03-29 09:30:00,86.56,87.76,86.45,87.39,53729.0,85.8587,87.049,85.7496,86.682,53729.0
2021-03-29 10:00:00,87.32,87.46,86.21,86.48,31660.0,86.6126,86.7514,85.5116,85.7794,31660.0
2021-03-29 10:30:00,86.44,86.54,85.54,85.62,28893.0,85.7397,85.8389,84.847,84.9263,28893.0
2021-03-29 11:00:00,85.63,85.79,85.25,85.34,46920.0,84.9363,85.095,84.5593,84.6486,46920.0
2021-03-29 11:30:00,85.34,85.5,84.74,85.08,41892.0,84.6486,84.8073,84.0535,84.3907,41892.0
2021-03-29 12:00:00,85.11,85.28,84.3,84.5,48247.0,84.4205,84.5891,83.617,83.8154,48247.0
2021-03-29 12:30:00,84.53,84.96,84.45,84.66,35523.0,83.8452,84.2717,83.7658,83.9741,35523.0
2021-03-29 13:00:00,84.64,84.87,84.29,84.49,37726.0,83.9543,84.1824,83.6071,83.8055,37726.0
2021-03-29 13:30:00,84.4,84.75,84.08,84.17,23782.0,83.7162,84.0634,83.3988,83.4881,23782.0
2021-03-29 14:00:00,84.15,84.56,84.14,84.54,31641.0,83.4683,83.8749,83.4583,83.8551,31641.0
2021-03-29 14:30:00,84.57,84.94,84.27,84.74,31716.0,83.8849,84.2519,83.5873,84.0535,31716.0
2021-03-29 15:00:00,84.88,85.09,84.68,84.91,52273.0,84.1923,84.4006,83.994,84.2221,52273.0
2021-03-29 15:30:00,84.93,84.93,84.23,84.36,154955.0,84.2419,84.2419,83.5476,83.6766,154955.0
2021-03-30 09:30:00,84.29,85.23,84.13,84.87,29294.0,83.6071,84.5395,83.4484,84.1824,29294.0
2021-03-30 10:00:00,84.82,85.89,84.62,85.89,28685.0,84.1328,85.1942,83.9344,85.1942,28685.0
2021-03-30 10:30:00,85.86,86.32,85.76,86.06,72699.0,85.1644,85.6207,85.0652,85.3628,72699.0
2021-03-30 11:00:00,86.1,86.98,86.08,86.75,73525.0,85.4025,86.2753,85.3826,86.0472,73525.0
2021-03-30 11:30:00,86.77,87.28,86.45,86.8,45230.0,86.067,86.5729,85.7496,86.0968,45230.0
2021-03-30 12:00:00,86.81,87.44,86.77,86.99,47657.0,86.1067,86.7316,86.067,86.2852,47657.0
2021-03-30 12:30:00,86.98,87.09,86.72,87.06,41733.0,86.2753,86.3844,86.0174,86.3547,41733.0
2021-03-30 13:00:00,87.07,87.22,86.73,86.83,36214.0,86.3646,86.5134,86.0274,86.1265,36214.0
2021-03-30 13:30:00,86.8,86.84,86.26,86.26,26502.0,86.0968,86.1365,85.5612,85.5612,26502.0
2021-03-30 14:00:00,86.26,86.67,86.08,86.63,27125.0,85.5612,85.9678,85.3826,85.9282,27125.0
2021-03-30 14:30:00,86.63,87.16,86.63,87.13,27896.0,85.9282,86.4539,85.9282,86.4241,27896.0
2021-03-30 15:00:00,87.14,87.72,87.07,87.68,71075.0,86.434,87.0093,86.3646,86.9697,71075.0
2021-03-30 15:30:00,87.67,87.76,87.29,87.66,200301.0,86.9597,87.049,86.5828,86.9498,200301.0
2021-03-31 09:30:00,88.18,88.78,87.61,87.8,83014.0,87.4656,88.0607,86.9002,87.0887,83014.0
2021-03-31 10:00:00,87.78,87.96,86.98,87.06,51799.0,87.0688,87.2474,86.2753,86.3547,51799.0
2021-03-31 10:30:00,87.0,87.27,86.66,86.98,43139.0,86.2952,86.563,85.9579,86.2753,43139.0
2021-03-31 11:00:00,86.98,87.39,86.92,86.98,37570.0,86.2753,86.682,86.2158,86.2753,37570.0
2021-03-31 11:30:00,86.98,87.25,86.68,87.01,34342.0,86.2753,86.5431,85.9778,86.3051,34342.0
2021-03-31 12:00:00,87.02,87.31,87.0,87.22,57794.0,86.315,86.6027,86.2952,86.5134,57794.0
2021-03-31 12:30:00,87.17,87.79,87.16,87.75,37360.0,86.4638,87.0788,86.4539,87.0391,37360.0
2021-03-31 13:00:00,87.83,88.12,87.79,88.08,31323.0,87.1184,87.4061,87.0788,87.3664,31323.0
2021-03-31 13:30:00,88.09,88.31,87.67,88.12,43159.0,87.3763,87.5946,86.9597,87.4061,43159.0
2021-03-31 14:00:00,88.09,88.5,87.8,88.5,25751.0,87.3763,87.783,87.0887,87.783,25751.0
2021-03-31 14:30:00,88.5,88.9,88.38,88.64,56392.0,87.783,88.1798,87.664,87.9219,56392.0
2021-03-31 15:00:00,88.63,88.67,88.23,88.47,82158.0,87.912,87.9516,87.5152,87.7533,82158.0
2021-03-31 15:30:00,88.5,88.56,87.96,87.99,218364.0,87.783,87.8425,87.2474,87.2771,218364.0
2021-04-01 09:30:00,89.0,90.22,88.81,89.67,181732.0,88.279,89.4891,88.0905,88.9435,181732.0
2021-04-01 10:00:00,89.62,90.03,89.26,89.46,73982.0,88.8939,89.3006,88.5369,88.7352,73982.0
2021-04-01 10:30:00,89.5,89.5,88.92,88.97,37856.0,88.7749,88.7749,88.1996,88.2492,37856.0
2021-04-01 11:00:00,89.02,89.02,88.11,88.46,82319.0,88.2988,88.2988,87.3962,87.7433,82319.0
2021-04-01 11:30:00,88.45,88.71,88.2,88.23,72388.0,87.7334,87.9913,87.4854,87.5152,72388.0
2021-04-01 12:00:00,88.27,88.77,88.24,88.47,61532.0,87.5549,88.0508,87.5251,87.7533,61532.0
2021-04-01 12:30:00,88.46,88.91,88.34,88.81,72938.0,87.7433,88.1897,87.6243,88.0905,72938.0
2021-04-01 13:00:00,88.81,89.16,88.74,88.82,61435.0,88.0905,88.4377,88.0211,88.1004,61435.0
2021-04-01 13:30:00,88.82,89.27,88.76,89.13,37481.0,88.1004,88.5468,88.0409,88.4079,37481.0
2021-04-01 14:00:00,89.13,89.16,88.74,88.8,38850.0,88.4079,88.4377,88.0211,88.0806,38850.0
2021-04-01 14:30:00,88.73,89.39,88.7,89.39,64566.0,88.0111,88.6658,87.9814,88.6658,64566.0
2021-04-01 15:00:00,89.36,89.4,88.73,88.8,57148.0,88.636,88.6757,88.0111,88.0806,57148.0
2021-04-01 15:30:00,88.81,89.24,88.75,89.17,126966.0,88.0905,88.517,88.031,88.4476,126966.0
2021-04-05 09:30:00,90.91,91.75,90.49,90.79,110335.0,90.2323,91.0661,89.8155,90.1132,110335.0
2021-04-05 10:00:00,90.77,91.09,90.17,91.09,43087.0,90.0934,90.411,89.4979,90.411,43087.0
2021-04-05 10:30:00,91.13,91.7,91.09,91.48,61711.0,90.4507,91.0165,90.411,90.7981,61711.0
2021-04-05 11:00:00,91.36,91.91,91.35,91.7,48171.0,90.679,91.2249,90.6691,91.0165,48171.0
2021-04-05 11:30:00,91.66,91.8,91.41,91.71,36376.0,90.9767,91.1157,90.7286,91.0264,36376.0
2021-04-05 12:00:00,91.66,91.83,91.23,91.38,32240.0,90.9767,91.1455,90.55,90.6988,32240.0
2021-04-05 12:30:00,91.4,91.74,91.31,91.44,21731.0,90.7187,91.0562,90.6294,90.7584,21731.0
2021-04-05 13:00:00,91.44,91.62,91.37,91.49,17321.0,90.7584,90.937,90.6889,90.808,17321.0
2021-04-05 13:30:00,91.57,91.87,91.41,91.81,32370.0,90.8874,91.1852,90.7286,91.1256,32370.0
2021-04-05 14:00:00,91.79,91.79,91.53,91.6,40978.0,91.1058,91.1058,90.8477,90.9172,40978.0
2021-04-05 14:30:00,91.57,91.7,91.41,91.62,103472.0,90.8874,91.0165,90.7286,90.937,103472.0
2021-04-05 15:00:00,91.62,91.88,91.49,91.77,104897.0,90.937,91.1951,90.808,91.0859,104897.0
2021-04-05 15:30:00,91.75,92.15,91.59,91.94,287679.0,91.0661,91.4631,90.9073,91.2547,287679.0
2021-04-06 09:30:00,91.8,93.55,91.8,93.5,129500.0,91.1157,92.8527,91.1157,92.803,129500.0
2021-04-06 10:00:00,93.54,94.1,93.35,93.59,220199.0,92.8427,93.3986,92.6542,92.8924,220199.0
2021-04-06 10:30:00,93.56,93.7,92.95,93.0,176822.0,92.8626,93.0015,92.2571,92.3068,176822.0
2021-04-06 11:00:00,92.96,93.01,92.52,92.86,65620.0,92.2671,92.3167,91.8303,92.1678,65620.0
2021-04-06 11:30:00,92.87,93.16,92.69,93.01,66323.0,92.1777,92.4656,91.9991,92.3167,66323.0
2021-04-06 12:00:00,92.98,93.12,92.88,93.03,58331.0,92.2869,92.4259,92.1877,92.3365,58331.0
2021-04-06 12:30:00,93.05,93.1,92.8,93.09,76420.0,92.3564,92.406,92.1083,92.3961,76420.0
2021-04-06 13:00:00,93.1,93.1,92.76,92.77,61884.0,92.406,92.406,92.0685,92.0785,61884.0
2021-04-06 13:30:00,92.76,92.97,92.43,92.53,58118.0,92.0685,92.277,91.741,91.8403,58118.0
2021-04-06 14:00:00,92.53,92.73,92.3,92.51,53052.0,91.8403,92.0388,91.612,91.8204,53052.0
2021-04-06 14:30:00,92.51,92.58,91.9,92.26,96931.0,91.8204,91.8899,91.215,91.5723,96931.0
2021-04-06 15:00:00,92.26,92.27,91.97,92.19,78004.0,91.5723,91.5822,91.2844,91.5028,78004.0
2021-04-06 15:30:00,92.2,92.4,91.99,92.15,266209.0,91.5127,91.7112,91.3043,91.4631,266209.0
2021-04-07 09:30:00,92.15,92.23,90.9,91.08,71700.0,91.4631,91.5425,90.2224,90.4011,71700.0
2021-04-07 10:00:00,91.02,91.09,90.51,90.91,54958.0,90.3415,90.411,89.8353,90.2323,54958.0
2021-04-07 10:30:00,90.9,91.05,90.75,90.85,61253.0,90.2224,90.3713,90.0735,90.1728,61253.0
2021-04-07 11:00:00,90.84,90.84,90.44,90.54,72405.0,90.1629,90.1629,89.7658,89.8651,72405.0
2021-04-07 11:30:00,90.55,90.76,90.42,90.71,105530.0,89.875,90.0835,89.746,90.0338,105530.0
2021-04-07 12:00:00,90.68,90.77,90.5,90.68,75636.0,90.0041,90.0934,89.8254,90.0041,75636.0
2021-04-07 12:30:00,90.74,91.2,90.74,91.15,61677.0,90.0636,90.5202,90.0636,90.4706,61677.0
2021-04-07 13:00:00,91.15,91.4,91.14,91.38,92802.0,90.4706,90.7187,90.4606,90.6988,92802.0
2021-04-07 13:30:00,91.41,91.6,91.32,91.58,53529.0,90.7286,90.9172,90.6393,90.8973,53529.0
2021-04-07 14:00:00,91.5,91.76,91.39,91.45,56142.0,90.8179,91.076,90.7088,90.7683,56142.0
2021-04-07 14:30:00,91.47,91.5,91.31,91.44,73134.0,90.7882,90.8179,90.6294,90.7584,73134.0
2021-04-07 15:00:00,91.47,91.57,90.88,90.9,175927.0,90.7882,90.8874,90.2026,90.2224,175927.0
2021-04-07 15:30:00,90.87,91.23,90.87,91.1,188110.0,90.1926,90.55,90.1926,90.4209,188110.0
2021-04-08 09:30:00,91.29,91.8,90.15,90.2,66731.0,90.6095,91.1157,89.478,89.5276,66731.0
2021-04-08 10:00:00,90.26,91.02,90.11,91.02,34854.0,89.5872,90.3415,89.4383,90.3415,34854.0
2021-04-08 10:30:00,91.02,91.23,90.88,91.18,25687.0,90.3415,90.55,90.2026,90.5003,25687.0
2021-04-08 11:00:00,91.2,91.59,91.06,91.29,28545.0,90.5202,90.9073,90.3812,90.6095,28545.0
2021-04-08 11:30:00,91.29,91.85,91.17,91.7,26237.0,90.6095,91.1653,90.4904,91.0165,26237.0
2021-04-08 12:00:00,91.63,91.89,91.55,91.56,67105.0,90.947,91.205,90.8676,90.8775,67105.0
2021-04-08 12:30:00,91.58,91.83,91.55,91.61,32448.0,90.8973,91.1455,90.8676,90.9271,32448.0
2021-04-08 13:00:00,91.65,91.74,91.51,91.51,34494.0,90.9668,91.0562,90.8279,90.8279,34494.0
2021-04-08 13:30:00,91.5,91.54,91.26,91.32,31681.0,90.8179,90.8576,90.5797,90.6393,31681.0
2021-04-08 14:00:00,91.29,91.61,91.26,91.43,26173.0,90.6095,90.9271,90.5797,90.7485,26173.0
2021-04-08 14:30:00,91.41,91.56,91.25,91.45,39831.0,90.7286,90.8775,90.5698,90.7683,39831.0
2021-04-08 15:00:00,91.49,91.53,91.15,91.36,49406.0,90.808,90.8477,90.4706,90.679,49406.0
2021-04-08 15:30:00,91.37,91.63,91.3,91.51,241361.0,90.6889,90.947,90.6194,90.8279,241361.0
2021-04-09 09:30:00,91.91,92.01,91.4,91.8,31721.0,91.2249,91.3241,90.7187,91.1157,31721.0
2021-04-09 10:00:00,91.81,91.87,91.57,91.82,23277.0,91.1256,91.1852,90.8874,91.1356,23277.0
2021-04-09 10:30:00,91.82,92.4,91.62,92.4,23413.0,91.1356,91.7112,90.937,91.7112,23413.0
2021-04-09 11:00:00,92.45,92.82,92.43,92.73,56822.0,91.7609,92.1281,91.741,92.0388,56822.0
2021-04-09 11:30:00,92.69,92.95,92.62,92.85,62286.0,91.9991,92.2571,91.9296,92.1579,62286.0
2021-04-09 12:00:00,92.82,92.98,92.75,92.84,19936.0,92.1281,92.2869,92.0586,92.148,19936.0
2021-04-09 12:30:00,92.85,93.12,92.84,93.08,26649.0,92.1579,92.4259,92.148,92.3862,26649.0
2021-04-09 13:00:00,93.01,93.07,92.8,92.99,59363.0,92.3167,92.3762,92.1083,92.2968,59363.0
2021-04-09 13:30:00,92.97,93.03,92.8,92.93,29590.0,92.277,92.3365,92.1083,92.2373,29590.0
2021-04-09 14:00:00,92.92,93.12,92.9,93.01,25044.0,92.2274,92.4259,92.2075,92.3167,25044.0
2021-04-09 14:30:00,93.0,93.37,92.98,93.07,44522.0,92.3068,92.674,92.2869,92.3762,44522.0
2021-04-09 15:00:00,93.05,93.38,92.8,93.38,57746.0,92.3564,92.6839,92.1083,92.6839,57746.0
2021-04-09 15:30:00,93.36,93.75,93.36,93.72,173366.0,92.6641,93.0512,92.6641,93.0214,173366.0
2021-04-12 09:30:00,93.81,94.13,92.96,93.08,67940.0,93.1107,93.4283,92.2671,92.3862,67940.0
2021-04-12 10:00:00,93.14,93.59,93.09,93.5,48987.0,92.4457,92.8924,92.3961,92.803,48987.0
2021-04-12 10:30:00,93.52,93.65,93.24,93.38,55589.0,92.8229,92.9519,92.545,92.6839,55589.0
2021-04-12 11:00:00,93.45,93.83,93.15,93.67,38520.0,92.7534,93.1306,92.4556,92.9718,38520.0
2021-04-12 11:30:00,93.66,93.69,93.32,93.5,38886.0,92.9618,92.9916,92.6244,92.803,38886.0
2021-04-12 12:00:00,93.46,93.64,93.34,93.52,20447.0,92.7633,92.942,92.6442,92.8229,20447.0
2021-04-12 12:30:00,93.52,93.59,93.36,93.36,26343.0,92.8229,92.8924,92.6641,92.6641,26343.0
2021-04-12 13:00:00,93.32,93.48,93.26,93.35,39359.0,92.6244,92.7832,92.5648,92.6542,39359.0
2021-04-12 13:30:00,93.36,93.5,92.74,92.94,39075.0,92.6641,92.803,92.0487,92.2472,39075.0
2021-04-12 14:00:00,93.01,93.17,92.87,93.06,37502.0,92.3167,92.4755,92.1777,92.3663,37502.0
2021-04-12 14:30:00,93.1,93.31,93.04,93.31,20826.0,92.406,92.6144,92.3465,92.6144,20826.0
2021-04-12 15:00:00,93.3,93.34,93.04,93.29,28187.0,92.6045,92.6442,92.3465,92.5946,28187.0
2021-04-12 15:30:00,93.27,93.32,93.05,93.24,143856.0,92.5747,92.6244,92.3564,92.545,143856.0
2021-04-13 09:30:00,93.52,93.89,92.69,92.82,111771.0,92.8229,93.1901,91.9991,92.1281,111771.0
2021-04-13 10:00:00,92.67,93.07,92.67,92.98,36097.0,91.9792,92.3762,91.9792,92.2869,36097.0
2021-04-13 10:30:00,92.97,93.3,92.94,93.23,26570.0,92.277,92.6045,92.2472,92.535,26570.0
2021-04-13 11:00:00,93.26,93.5,92.93,93.05,42307.0,92.5648,92.803,92.2373,92.3564,42307.0
2021-04-13 11:30:00,93.07,93.29,92.9,93.25,18397.0,92.3762,92.5946,92.2075,92.5549,18397.0
2021-04-13 12:00:00,93.18,93.33,93.09,93.18,16699.0,92.4854,92.6343,92.3961,92.4854,16699.0
2021-04-13 12:30:00,93.21,93.28,92.99,93.03,21273.0,92.5152,92.5847,92.2968,92.3365,21273.0
2021-04-13 13:00:00,93.01,93.28,93.01,93.18,16044.0,92.3167,92.5847,92.3167,92.4854,16044.0
2021-04-13 13:30:00,93.22,93.64,93.21,93.64,22292.0,92.5251,92.942,92.5152,92.942,22292.0
2021-04-13 14:00:00,93.66,94.18,93.66,94.01,30193.0,92.9618,93.478,92.9618,93.3092,30193.0
2021-04-13 14:30:00,94.03,94.24,93.95,94.21,40943.0,93.3291,93.5375,93.2497,93.5077,40943.0
2021-04-13 15:00:00,94.19,94.49,94.08,94.19,53403.0,93.4879,93.7857,93.3787,93.4879,53403.0
2021-04-13 15:30:00,94.21,94.45,94.0,94.11,285482.0,93.5077,93.746,93.2993,93.4085,285482.0
2021-04-14 09:30:00,93.5,94.15,93.32,94.05,91340.0,92.803,93.4482,92.6244,93.3489,91340.0
2021-04-14 10:00:00,94.04,94.39,93.9,94.32,39532.0,93.339,93.6864,93.2001,93.6169,39532.0
2021-04-14 10:30:00,94.36,94.84,94.34,94.71,40943.0,93.6566,94.133,93.6368,94.004,40943.0
2021-04-14 11:00:00,94.73,95.01,94.61,94.74,35981.0,94.0239,94.3018,93.9048,94.0338,35981.0
2021-04-14 11:30:00,94.74,94.8,94.3,94.43,33703.0,94.0338,94.0933,93.5971,93.7261,33703.0
2021-04-14 12:00:00,94.42,94.63,94.37,94.38,30240.0,93.7162,93.9246,93.6665,93.6765,30240.0
2021-04-14 12:30:00,94.41,94.43,94.06,94.15,26882.0,93.7062,93.7261,93.3589,93.4482,26882.0
2021-04-14 13:00:00,94.19,94.45,94.0,94.28,34725.0,93.4879,93.746,93.2993,93.5772,34725.0
2021-04-14 13:30:00,94.28,94.62,94.22,94.23,66331.0,93.5772,93.9147,93.5177,93.5276,66331.0
2021-04-14 14:00:00,94.37,94.52,94.13,94.35,37371.0,93.6665,93.8154,93.4283,93.6467,37371.0
2021-04-14 14:30:00,94.3,94.4,93.88,93.89,49117.0,93.5971,93.6963,93.1802,93.1901,49117.0
2021-04-14 15:00:00,93.84,94.5,93.62,94.41,115234.0,93.1405,93.7956,92.9221,93.7062,115234.0
2021-04-14 15:30:00,94.44,94.54,93.88,94.05,187999.0,93.736,93.8353,93.1802,93.3489,187999.0
2021-04-15 09:30:00,94.52,94.85,93.73,93.93,61224.0,93.8154,94.143,93.0313,93.2298,61224.0
2021-04-15 10:00:00,93.88,94.24,93.75,94.11,25596.0,93.1802,93.5375,93.0512,93.4085,25596.0
2021-04-15 10:30:00,94.17,94.71,94.17,94.66,29163.0,93.468,94.004,93.468,93.9544,29163.0
2021-04-15 11:00:00,94.66,94.88,94.63,94.78,30140.0,93.9544,94.1727,93.9246,94.0735,30140.0
2021-04-15 11:30:00,94.78,95.2,94.75,94.98,32254.0,94.0735,94.4904,94.0437,94.272,32254.0
2021-04-15 12:00:00,94.94,95.04,94.62,94.69,45795.0,94.2323,94.3316,93.9147,93.9842,45795.0
2021-04-15 12:30:00,94.69,94.85,94.55,94.71,29541.0,93.9842,94.143,93.8452,94.004,29541.0
2021-04-15 13:00:00,94.72,94.81,94.59,94.65,39809.0,94.0139,94.1033,93.8849,93.9445,39809.0
2021-04-15 13:30:00,94.69,94.84,94.65,94.79,29619.0,93.9842,94.133,93.9445,94.0834,29619.0
2021-04-15 14:00:00,94.77,94.93,94.53,94.73,61509.0,94.0636,94.2224,93.8254,94.0239,61509.0
2021-04-15 14:30:00,94.74,95.03,94.72,94.86,66953.0,94.0338,94.3216,94.0139,94.1529,66953.0
2021-04-15 15:00:00,94.89,95.08,94.82,94.88,47659.0,94.1827,94.3713,94.1132,94.1727,47659.0
2021-04-15 15:30:00,94.88,95.32,94.88,95.27,122247.0,94.1727,94.6095,94.1727,94.5598,122247.0
2021-04-16 09:30:00,95.92,96.3,94.94,94.94,118369.0,95.205,95.5822,94.2323,94.2323,118369.0
2021-04-16 10:00:00,94.73,95.39,94.63,95.32,25427.0,94.0239,94.6789,93.9246,94.6095,25427.0
2021-04-16 10:30:00,95.33,96.09,95.33,95.69,42430.0,94.6194,95.3737,94.6194,94.9767,42430.0
2021-04-16 11:00:00,95.69,96.14,95.63,95.98,31149.0,94.9767,95.4234,94.9172,95.2645,31149.0
2021-04-16 11:30:00,95.95,96.08,95.79,95.8,17949.0,95.2348,95.3638,95.076,95.0859,17949.0
2021-04-16 12:00:00,95.78,96.13,95.57,95.59,23685.0,95.066,95.4134,94.8576,94.8775,23685.0
2021-04-16 12:30:00,95.56,95.94,95.45,95.88,24474.0,94.8477,95.2248,94.7385,95.1653,24474.0
2021-04-16 13:00:00,95.95,95.97,95.66,95.69,29768.0,95.2348,95.2546,94.9469,94.9767,29768.0
2021-04-16 13:30:00,95.65,96.1,95.64,95.92,13255.0,94.937,95.3837,94.9271,95.205,13255.0
2021-04-16 14:00:00,95.94,96.36,95.94,96.17,18326.0,95.2248,95.6417,95.2248,95.4531,18326.0
2021-04-16 14:30:00,96.2,96.49,96.14,96.36,38241.0,95.4829,95.7707,95.4234,95.6417,38241.0
2021-04-16 15:00:00,96.36,96.47,96.25,96.37,34842.0,95.6417,95.7509,95.5325,95.6516,34842.0
2021-04-16 15:30:00,96.37,96.43,95.65,95.74,204103.0,95.6516,95.7112,94.937,95.0263,204103.0
2021-04-19 09:30:00,96.29,96.48,95.46,95.54,49824.0,95.5722,95.7608,94.7484,94.8278,49824.0
2021-04-19 10:00:00,95.44,95.73,95.23,95.73,38304.0,94.7286,95.0164,94.5201,95.0164,38304.0
2021-04-19 10:30:00,95.66,95.7,95.35,95.5,51753.0,94.9469,94.9866,94.6392,94.7881,51753.0
2021-04-19 11:00:00,95.51,95.85,95.21,95.69,49567.0,94.7981,95.1355,94.5003,94.9767,49567.0
2021-04-19 11:30:00,95.75,95.98,95.39,95.69,15367.0,95.0363,95.2645,94.6789,94.9767,15367.0
2021-04-19 12:00:00,95.7,95.9,95.63,95.63,14702.0,94.9866,95.1851,94.9172,94.9172,14702.0
2021-04-19 12:30:00,95.6,95.76,95.49,95.52,16508.0,94.8874,95.0462,94.7782,94.808,16508.0
2021-04-19 13:00:00,95.45,95.74,95.45,95.53,15634.0,94.7385,95.0263,94.7385,94.8179,15634.0
2021-04-19 13:30:00,95.53,95.68,95.3,95.66,20854.0,94.8179,94.9668,94.5896,94.9469,20854.0
2021-04-19 14:00:00,95.61,95.66,95.37,95.62,18626.0,94.8973,94.9469,94.6591,94.9072,18626.0
2021-04-19 14:30:00,95.58,95.79,95.32,95.74,23088.0,94.8675,95.076,94.6095,95.0263,23088.0
2021-04-19 15:00:00,95.69,95.82,95.58,95.7,16908.0,94.9767,95.1057,94.8675,94.9866,16908.0
2021-04-19 15:30:00,95.69,95.91,95.52,95.86,79925.0,94.9767,95.1951,94.808,95.1454,79925.0
2021-04-20 09:30:00,95.29,95.36,94.62,94.62,87207.0,94.5797,94.6492,93.9147,93.9147,87207.0
2021-04-20 10:00:00,94.65,94.67,93.94,94.06,73918.0,93.9445,93.9643,93.2398,93.3589,73918.0
2021-04-20 10:30:00,93.96,93.96,92.9,93.1,144946.0,93.2596,93.2596,92.2075,92.406,144946.0
2021-04-20 11:00:00,93.05,93.11,92.26,92.46,75729.0,92.3564,92.4159,91.5723,91.7708,75729.0
2021-04-20 11:30:00,92.45,92.84,92.17,92.68,68833.0,91.7609,92.148,91.4829,91.9891,68833.0
2021-04-20 12:00:00,92.67,92.98,92.39,92.87,37717.0,91.9792,92.2869,91.7013,92.1777,37717.0
2021-04-20 12:30:00,92.83,92.88,92.38,92.71,50426.0,92.138,92.1877,91.6914,92.0189,50426.0
2021-04-20 13:00:00,92.68,92.93,92.58,92.7,33022.0,91.9891,92.2373,91.8899,92.009,33022.0
2021-04-20 13:30:00,92.7,92.92,92.46,92.86,35722.0,92.009,92.2274,91.7708,92.1678,35722.0
2021-04-20 14:00:00,92.83,93.09,92.8,92.85,31912.0,92.138,92.3961,92.1083,92.1579,31912.0
2021-04-20 14:30:00,92.82,93.11,92.7,92.92,32225.0,92.1281,92.4159,92.009,92.2274,32225.0
2021-04-20 15:00:00,92.95,93.39,92.93,93.27,63087.0,92.2571,92.6939,92.2373,92.5747,63087.0
2021-04-20 15:30:00,93.28,93.89,93.21,93.77,156442.0,92.5847,93.1901,92.5152,93.071,156442.0
2021-04-21 09:30:00,94.0,94.65,93.37,94.12,47610.0,93.2993,93.9445,92.674,93.4184,47610.0
2021-04-21 10:00:00,94.09,94.64,94.09,94.47,20170.0,93.3886,93.9345,93.3886,93.7658,20170.0
2021-04-21 10:30:00,94.5,95.0,94.4,94.96,66421.0,93.7956,94.2919,93.6963,94.2522,66421.0
2021-04-21 11:00:00,94.98,95.3,94.45,94.6,57960.0,94.272,94.5896,93.746,93.8948,57960.0
2021-04-21 11:30:00,94.59,94.84,94.54,94.76,18853.0,93.8849,94.133,93.8353,94.0536,18853.0
2021-04-21 12:00:00,94.78,95.21,94.7,95.07,24933.0,94.0735,94.5003,93.9941,94.3613,24933.0
2021-04-21 12:30:00,95.05,95.36,95.03,95.32,24619.0,94.3415,94.6492,94.3216,94.6095,24619.0
2021-04-21 13:00:00,95.32,95.37,95.13,95.15,14264.0,94.6095,94.6591,94.4209,94.4407,14264.0
2021-04-21 13:30:00,95.15,95.53,95.14,95.34,20220.0,94.4407,94.8179,94.4308,94.6293,20220.0
2021-04-21 14:00:00,95.37,95.47,94.94,95.21,85479.0,94.6591,94.7583,94.2323,94.5003,85479.0
2021-04-21 14:30:00,95.2,95.46,95.12,95.31,28152.0,94.4904,94.7484,94.411,94.5995,28152.0
2021-04-21 15:00:00,95.26,95.49,95.14,95.19,38588.0,94.5499,94.7782,94.4308,94.4804,38588.0
2021-04-21 15:30:00,95.2,95.66,95.2,95.58,112698.0,94.4904,94.9469,94.4904,94.8675,112698.0
2021-04-22 09:30:00,95.76,96.34,94.85,95.57,42142.0,95.0462,95.6219,94.143,94.8576,42142.0
2021-04-22 10:00:00,95.54,95.96,95.23,95.4,26491.0,94.8278,95.2447,94.5201,94.6889,26491.0
2021-04-22 10:30:00,95.53,96.08,95.41,95.89,25104.0,94.8179,95.3638,94.6988,95.1752,25104.0
2021-04-22 11:00:00,96.01,96.46,96.01,96.31,25797.0,95.2943,95.741,95.2943,95.5921,25797.0
2021-04-22 11:30:00,96.31,96.55,96.3,96.47,23784.0,95.5921,95.8303,95.5822,95.7509,23784.0
2021-04-22 12:00:00,96.5,96.56,96.34,96.43,17500.0,95.7807,95.8402,95.6219,95.7112,17500.0
2021-04-22 12:30:00,96.36,96.77,96.36,96.75,21251.0,95.6417,96.0487,95.6417,96.0288,21251.0
2021-04-22 13:00:00,96.75,96.75,95.68,96.25,32662.0,96.0288,96.0288,94.9668,95.5325,32662.0
2021-04-22 13:30:00,96.17,96.17,95.41,95.56,29438.0,95.4531,95.4531,94.6988,94.8477,29438.0
2021-04-22 14:00:00,95.48,95.96,95.39,95.94,24572.0,94.7683,95.2447,94.6789,95.2248,24572.0
2021-04-22 14:30:00,95.97,96.39,95.9,96.31,30534.0,95.2546,95.6715,95.1851,95.5921,30534.0
2021-04-22 15:00:00,96.31,96.39,95.67,95.92,36838.0,95.5921,95.6715,94.9569,95.205,36838.0
2021-04-22 15:30:00,95.93,96.11,95.76,95.91,136244.0,95.2149,95.3936,95.0462,95.1951,136244.0
2021-04-23 09:30:00,95.82,96.4,95.53,96.38,45527.0,95.1057,95.6814,94.8179,95.6616,45527.0
2021-04-23 10:00:00,96.41,96.51,96.09,96.51,36743.0,95.6913,95.7906,95.3737,95.7906,36743.0
2021-04-23 10:30:00,96.51,96.95,96.48,96.9,42618.0,95.7906,96.2273,95.7608,96.1777,42618.0
2021-04-23 11:00:00,96.9,97.02,96.66,96.74,64128.0,96.1777,96.2968,95.9395,96.0189,64128.0
2021-04-23 11:30:00,96.75,97.33,96.74,97.16,37386.0,96.0288,96.6045,96.0189,96.4358,37386.0
2021-04-23 12:00:00,97.2,97.2,96.78,96.84,35623.0,96.4755,96.4755,96.0586,96.1181,35623.0
2021-04-23 12:30:00,96.84,97.08,96.82,96.91,30304.0,96.1181,96.3563,96.0983,96.1876,30304.0
2021-04-23 13:00:00,96.93,97.13,96.89,97.13,18726.0,96.2075,96.406,96.1678,96.406,18726.0
2021-04-23 13:30:00,97.16,97.26,97.0,97.16,20625.0,96.4358,96.535,96.2769,96.4358,20625.0
2021-04-23 14:00:00,97.15,97.28,97.13,97.28,20588.0,96.4258,96.5549,96.406,96.5549,20588.0
2021-04-23 14:30:00,97.27,97.56,97.25,97.52,21126.0,96.5449,96.8328,96.5251,96.7931,21126.0
2021-04-23 15:00:00,97.55,97.81,97.45,97.81,37943.0,96.8228,97.0809,96.7236,97.0809,37943.0
2021-04-23 15:30:00,97.81,97.95,97.58,97.66,144267.0,97.0809,97.2199,96.8526,96.932,144267.0
2021-04-26 09:30:00,98.47,98.95,98.36,98.7,57410.0,97.736,98.2124,97.6268,97.9643,57410.0
2021-04-26 10:00:00,98.73,98.82,97.73,98.32,56751.0,97.994,98.0834,97.0015,97.5871,56751.0
2021-04-26 10:30:00,98.35,98.65,98.13,98.42,30130.0,97.6169,97.9146,97.3985,97.6864,30130.0
2021-04-26 11:00:00,98.39,98.57,98.31,98.51,26253.0,97.6566,97.8352,97.5772,97.7757,26253.0
2021-04-26 11:30:00,98.53,98.55,98.21,98.27,22816.0,97.7955,97.8154,97.4779,97.5375,22816.0
2021-04-26 12:00:00,98.31,98.38,98.08,98.18,21337.0,97.5772,97.6467,97.3489,97.4481,21337.0
2021-04-26 12:30:00,98.19,98.4,98.0,98.05,31183.0,97.4581,97.6665,97.2695,97.3191,31183.0
2021-04-26 13:00:00,98.08,98.22,97.99,98.13,26623.0,97.3489,97.4878,97.2596,97.3985,26623.0
2021-04-26 13:30:00,98.12,98.12,97.91,98.0,33811.0,97.3886,97.3886,97.1802,97.2695,33811.0
2021-04-26 14:00:00,98.0,98.14,97.69,97.71,43735.0,97.2695,97.4084,96.9618,96.9817,43735.0
2021-04-26 14:30:00,97.66,97.78,97.35,97.69,32716.0,96.932,97.0511,96.6243,96.9618,32716.0
2021-04-26 15:00:00,97.67,97.95,97.52,97.55,38923.0,96.9419,97.2199,96.7931,96.8228,38923.0
2021-04-26 15:30:00,97.54,97.94,97.48,97.78,105600.0,96.8129,97.2099,96.7534,97.0511,105600.0
2021-04-27 09:30:00,97.76,97.98,97.02,97.73,29384.0,97.0313,97.2496,96.2968,97.0015,29384.0
2021-04-27 10:00:00,97.78,98.11,97.66,97.92,52504.0,97.0511,97.3787,96.932,97.1901,52504.0
2021-04-27 10:30:00,97.95,98.17,97.88,97.92,31416.0,97.2199,97.4382,97.1504,97.1901,31416.0
2021-04-27 11:00:00,97.88,97.94,97.67,97.81,12150.0,97.1504,97.2099,96.9419,97.0809,12150.0
2021-04-27 11:30:00,97.78,98.07,97.63,98.07,13880.0,97.0511,97.339,96.9022,97.339,13880.0
2021-04-27 12:00:00,98.04,98.2,97.92,98.12,73781.0,97.3092,97.468,97.1901,97.3886,73781.0
2021-04-27 12:30:00,98.12,98.12,97.57,97.76,17487.0,97.3886,97.3886,96.8427,97.0313,17487.0
2021-04-27 13:00:00,97.71,97.93,97.63,97.73,25837.0,96.9817,97.2,96.9022,97.0015,25837.0
2021-04-27 13:30:00,97.75,97.82,97.74,97.81,10358.0,97.0214,97.0908,97.0114,97.0809,10358.0
2021-04-27 14:00:00,97.8,97.92,97.77,97.92,21963.0,97.071,97.1901,97.0412,97.1901,21963.0
2021-04-27 14:30:00,97.93,98.23,97.91,98.11,16374.0,97.2,97.4978,97.1802,97.3787,16374.0
2021-04-27 15:00:00,98.1,98.36,98.0,98.3,60487.0,97.3687,97.6268,97.2695,97.5673,60487.0
2021-04-27 15:30:00,98.31,98.37,98.16,98.17,94121.0,97.5772,97.6367,97.4283,97.4382,94121.0
2021-04-28 09:30:00,98.25,98.42,97.83,98.0,31455.0,97.5176,97.6864,97.1008,97.2695,31455.0
2021-04-28 10:00:00,98.01,98.14,97.79,98.07,20364.0,97.2794,97.4084,97.0611,97.339,20364.0
2021-04-28 10:30:00,98.13,98.37,98.04,98.18,19844.0,97.3985,97.6367,97.3092,97.4481,19844.0
2021-04-28 11:00:00,98.14,98.34,97.99,98.05,16706.0,97.4084,97.607,97.2596,97.3191,16706.0
2021-04-28 11:30:00,98.05,98.26,98.02,98.06,12867.0,97.3191,97.5276,97.2893,97.329,12867.0
2021-04-28 12:00:00,98.04,98.28,98.01,98.28,20584.0,97.3092,97.5474,97.2794,97.5474,20584.0
2021-04-28 12:30:00,98.28,98.28,98.0,98.03,16608.0,97.5474,97.5474,97.2695,97.2993,16608.0
2021-04-28 13:00:00,98.03,98.37,98.0,98.28,15391.0,97.2993,97.6367,97.2695,97.5474,15391.0
2021-04-28 13:30:00,98.28,98.35,97.83,97.94,16911.0,97.5474,97.6169,97.1008,97.2099,16911.0
2021-04-28 14:00:00,97.86,98.09,97.83,98.0,18744.0,97.1305,97.3588,97.1008,97.2695,18744.0
2021-04-28 14:30:00,98.0,98.26,97.97,98.04,32304.0,97.2695,97.5276,97.2397,97.3092,32304.0
2021-04-28 15:00:00,98.05,98.14,97.7,97.85,51379.0,97.3191,97.4084,96.9717,97.1206,51379.0
2021-04-28 15:30:00,97.85,98.01,97.76,97.85,77914.0,97.1206,97.2794,97.0313,97.1206,77914.0
2021-04-29 09:30:00,98.63,98.92,97.78,97.96,41266.0,97.8948,98.1826,97.0511,97.2298,41266.0
2021-04-29 10:00:00,97.91,98.33,97.79,97.88,22593.0,97.1802,97.597,97.0611,97.1504,22593.0
2021-04-29 10:30:00,97.86,97.96,97.39,97.79,33842.0,97.1305,97.2298,96.664,97.0611,33842.0
2021-04-29 11:00:00,97.78,98.13,97.78,98.07,21721.0,97.0511,97.3985,97.0511,97.339,21721.0
2021-04-29 11:30:00,98.05,98.09,97.75,97.87,13838.0,97.3191,97.3588,97.0214,97.1405,13838.0
2021-04-29 12:00:00,97.89,97.89,97.38,97.41,29077.0,97.1603,97.1603,96.6541,96.6839,29077.0
2021-04-29 12:30:00,97.39,97.98,97.38,97.9,15872.0,96.664,97.2496,96.6541,97.1702,15872.0
2021-04-29 13:00:00,97.91,98.0,97.72,97.88,14631.0,97.1802,97.2695,96.9916,97.1504,14631.0
2021-04-29 13:30:00,97.89,98.18,97.88,98.06,15286.0,97.1603,97.4481,97.1504,97.329,15286.0
2021-04-29 14:00:00,98.12,98.58,98.1,98.56,11022.0,97.3886,97.8452,97.3687,97.8253,11022.0
2021-04-29 14:30:00,98.56,98.7,98.46,98.68,26562.0,97.8253,97.9643,97.7261,97.9444,26562.0
2021-04-29 15:00:00,98.69,98.83,98.24,98.28,27706.0,97.9543,98.0933,97.5077,97.5474,27706.0
2021-04-29 15:30:00,98.24,98.8,98.24,98.78,58686.0,97.5077,98.0635,97.5077,98.0437,58686.0
2021-04-30 09:30:00,98.04,98.63,97.92,98.09,30198.0,97.3092,97.8948,97.1901,97.3588,30198.0
2021-04-30 10:00:00,98.05,98.39,97.83,98.09,17182.0,97.3191,97.6566,97.1008,97.3588,17182.0
2021-04-30 10:30:00,97.98,98.02,97.2,97.36,18131.0,97.2496,97.2893,96.4755,96.6343,18131.0
2021-04-30 11:00:00,97.4,97.56,97.21,97.45,37719.0,96.674,96.8328,96.4854,96.7236,37719.0
2021-04-30 11:30:00,97.43,97.43,97.18,97.27,17457.0,96.7037,96.7037,96.4556,96.5449,17457.0
2021-04-30 12:00:00,97.29,97.43,97.21,97.42,16383.0,96.5648,96.7037,96.4854,96.6938,16383.0
2021-04-30 12:30:00,97.48,97.56,97.37,97.46,18800.0,96.7534,96.8328,96.6442,96.7335,18800.0
2021-04-30 13:00:00,97.5,97.5,97.27,97.4,12750.0,96.7732,96.7732,96.5449,96.674,12750.0
2021-04-30 13:30:00,97.47,97.53,96.95,97.09,18925.0,96.7434,96.803,96.2273,96.3663,18925.0
2021-04-30 14:00:00,97.08,97.08,96.8,96.8,30234.0,96.3563,96.3563,96.0784,96.0784,30234.0
2021-04-30 14:30:00,96.76,96.95,96.72,96.78,21124.0,96.0387,96.2273,95.999,96.0586,21124.0
2021-04-30 15:00:00,96.8,96.92,96.68,96.86,33335.0,96.0784,96.1975,95.9593,96.138,33335.0
2021-04-30 15:30:00,96.9,96.92,96.38,96.65,121625.0,96.1777,96.1975,95.6616,95.9296,121625.0
2021-05-03 09:30:00,97.84,98.43,97.46,98.17,74839.0,97.1107,97.6963,96.7335,97.4382,74839.0
2021-05-03 10:00:00,98.13,98.13,97.18,97.22,25911.0,97.3985,97.3985,96.4556,96.4953,25911.0
2021-05-03 10:30:00,97.29,97.71,97.05,97.67,24980.0,96.5648,96.9817,96.3266,96.9419,24980.0
2021-05-03 11:00:00,97.68,98.22,97.56,97.88,21780.0,96.9519,97.4878,96.8328,97.1504,21780.0
2021-05-03 11:30:00,97.85,98.14,97.81,97.94,18733.0,97.1206,97.4084,97.0809,97.2099,18733.0
2021-05-03 12:00:00,97.91,98.25,97.91,98.21,21746.0,97.1802,97.5176,97.1802,97.4779,21746.0
2021-05-03 12:30:00,98.2,98.34,98.0,98.24,15225.0,97.468,97.607,97.2695,97.5077,15225.0
2021-05-03 13:00:00,98.22,98.5,98.16,98.33,18900.0,97.4878,97.7658,97.4283,97.597,18900.0
2021-05-03 13:30:00,98.3,98.36,97.83,98.06,54745.0,97.5673,97.6268,97.1008,97.329,54745.0
2021-05-03 14:00:00,98.11,98.16,97.76,97.84,73733.0,97.3787,97.4283,97.0313,97.1107,73733.0
2021-05-03 14:30:00,97.84,97.92,97.64,97.72,43264.0,97.1107,97.1901,96.9122,96.9916,43264.0
2021-05-03 15:00:00,97.73,97.75,97.49,97.5,51368.0,97.0015,97.0214,96.7633,96.7732,51368.0
2021-05-03 15:30:00,97.51,97.54,97.04,97.19,106171.0,96.7831,96.8129,96.3166,96.4655,106171.0
2021-05-04 09:30:00,96.77,97.27,95.3,95.37,50943.0,96.0487,96.5449,94.5896,94.6591,50943.0
2021-05-04 10:00:00,95.33,96.67,95.31,96.66,25531.0,94.6194,95.9494,94.5995,95.9395,25531.0
2021-05-04 10:30:00,96.7,97.02,96.54,96.62,28174.0,95.9792,96.2968,95.8204,95.8998,28174.0
2021-05-04 11:00:00,96.62,96.78,96.13,96.53,30172.0,95.8998,96.0586,95.4134,95.8104,30172.0
2021-05-04 11:30:00,96.49,96.78,96.31,96.48,22462.0,95.7707,96.0586,95.5921,95.7608,22462.0
2021-05-04 12:00:00,96.75,97.45,96.65,97.41,22552.0,96.0288,96.7236,95.9296,96.6839,22552.0
2021-05-04 12:30:00,97.36,97.36,96.97,97.11,18199.0,96.6343,96.6343,96.2472,96.3861,18199.0
2021-05-04 13:00:00,97.15,97.33,97.01,97.21,14063.0,96.4258,96.6045,96.2869,96.4854,14063.0
2021-05-04 13:30:00,97.18,97.37,97.13,97.35,11588.0,96.4556,96.6442,96.406,96.6243,11588.0
2021-05-04 14:00:00,97.25,97.55,97.17,97.24,21559.0,96.5251,96.8228,96.4457,96.5152,21559.0
2021-05-04 14:30:00,97.25,97.56,97.02,97.31,34754.0,96.5251,96.8328,96.2968,96.5846,34754.0
2021-05-04 15:00:00,97.2,97.29,96.97,97.18,39530.0,96.4755,96.5648,96.2472,96.4556,39530.0
2021-05-04 15:30:00,97.15,97.69,97.11,97.69,96735.0,96.4258,96.9618,96.3861,96.9618,96735.0
2021-05-05 09:30:00,97.92,98.27,97.24,97.39,45593.0,97.1901,97.5375,96.5152,96.664,45593.0
2021-05-05 10:00:00,97.38,97.48,96.84,97.07,70307.0,96.6541,96.7534,96.1181,96.3464,70307.0
2021-05-05 10:30:00,97.11,97.61,96.77,97.59,19244.0,96.3861,96.8824,96.0487,96.8625,19244.0
2021-05-05 11:00:00,97.64,98.01,97.53,97.84,19803.0,96.9122,97.2794,96.803,97.1107,19803.0
2021-05-05 11:30:00,97.88,98.19,97.82,98.13,16601.0,97.1504,97.4581,97.0908,97.3985,16601.0
2021-05-05 12:00:00,98.13,98.47,98.07,98.17,21043.0,97.3985,97.736,97.339,97.4382,21043.0
2021-05-05 12:30:00,98.15,98.19,97.76,97.8,12888.0,97.4184,97.4581,97.0313,97.071,12888.0
2021-05-05 13:00:00,97.84,98.18,97.75,97.94,17876.0,97.1107,97.4481,97.0214,97.2099,17876.0
2021-05-05 13:30:00,97.91,98.07,97.87,98.03,16451.0,97.1802,97.339,97.1405,97.2993,16451.0
2021-05-05 14:00:00,98.0,98.1,97.82,98.1,20423.0,97.2695,97.3687,97.0908,97.3687,20423.0
2021-05-05 14:30:00,98.1,98.17,97.94,98.08,31983.0,97.3687,97.4382,97.2099,97.3489,31983.0
2021-05-05 15:00:00,98.07,98.07,97.64,97.75,35410.0,97.339,97.339,96.9122,97.0214,35410.0
2021-05-05 15:30:00,97.79,97.79,97.27,97.4,187880.0,97.0611,97.0611,96.5449,96.674,187880.0
2021-05-06 09:30:00,97.3,98.63,96.31,98.01,62925.0,96.5747,97.8948,95.5921,97.2794,62925.0
2021-05-06 10:00:00,98.01,98.57,97.72,98.18,38181.0,97.2794,97.8352,96.9916,97.4481,38181.0
2021-05-06 10:30:00,98.27,98.99,98.13,98.9,47814.0,97.5375,98.2521,97.3985,98.1628,47814.0
2021-05-06 11:00:00,98.83,100.0,98.83,99.8,49930.0,98.0933,99.2546,98.0933,99.0561,49930.0
2021-05-06 11:30:00,99.87,99.87,98.94,99.65,50249.0,99.1256,99.1256,98.2025,98.9072,50249.0
2021-05-06 12:00:00,99.71,99.8,99.4,99.56,38161.0,98.9667,99.0561,98.6591,98.8179,38161.0
2021-05-06 12:30:00,99.61,99.78,99.37,99.47,56416.0,98.8675,99.0362,98.6293,98.7285,56416.0
2021-05-06 13:00:00,99.57,99.63,99.15,99.32,52291.0,98.8278,98.8873,98.4109,98.5796,52291.0
2021-05-06 13:30:00,99.37,99.46,98.89,99.01,43211.0,98.6293,98.7186,98.1529,98.272,43211.0
2021-05-06 14:00:00,99.02,99.05,98.58,98.77,28329.0,98.2819,98.3117,97.8452,98.0337,28329.0
2021-05-06 14:30:00,98.76,98.91,98.58,98.79,35672.0,98.0238,98.1727,97.8452,98.0536,35672.0
2021-05-06 15:00:00,98.79,98.83,98.42,98.61,45682.0,98.0536,98.0933,97.6864,97.8749,45682.0
2021-05-06 15:30:00,98.58,98.65,98.32,98.6,216188.0,97.8452,97.9146,97.5871,97.865,216188.0
2021-05-07 09:30:00,97.94,98.73,97.32,98.45,78028.0,97.2099,97.994,96.5946,97.7161,78028.0
2021-05-07 10:00:00,98.56,98.73,98.3,98.69,123114.0,97.8253,97.994,97.5673,97.9543,123114.0
2021-05-07 10:30:00,98.7,99.92,98.57,99.73,44466.0,97.9643,99.1752,97.8352,98.9866,44466.0
2021-05-07 11:00:00,99.81,100.68,99.78,100.68,47197.0,99.066,99.9295,99.0362,99.9295,47197.0
2021-05-07 11:30:00,100.6,100.95,100.46,100.89,34500.0,99.8501,100.1975,99.7112,100.1379,34500.0
2021-05-07 12:00:00,100.89,101.49,100.89,101.39,63179.0,100.1379,100.7335,100.1379,100.6342,63179.0
2021-05-07 12:30:00,101.38,101.38,101.04,101.14,36843.0,100.6243,100.6243,100.2868,100.3861,36843.0
2021-05-07 13:00:00,101.2,101.72,101.15,101.25,55448.0,100.4456,100.9618,100.396,100.4953,55448.0
2021-05-07 13:30:00,101.18,101.67,101.18,101.36,83172.0,100.4258,100.9121,100.4258,100.6044,83172.0
2021-05-07 14:00:00,101.33,101.43,101.04,101.14,76816.0,100.5747,100.6739,100.2868,100.3861,76816.0
2021-05-07 14:30:00,101.12,101.16,100.67,100.74,74827.0,100.3662,100.4059,99.9196,99.9891,74827.0
2021-05-07 15:00:00,100.72,100.79,100.36,100.48,94311.0,99.9692,100.0387,99.6119,99.731,94311.0
2021-05-07 15:30:00,100.5,100.53,100.05,100.16,250490.0,99.7509,99.7806,99.3042,99.4134,250490.0
2021-05-10 09:30:00,100.73,101.31,100.12,100.62,33309.0,99.9791,100.5548,99.3737,99.87,33309.0
2021-05-10 10:00:00,100.7,101.09,100.29,100.58,35845.0,99.9494,100.3365,99.5424,99.8303,35845.0
2021-05-10 10:30:00,100.58,101.8,100.57,101.71,48669.0,99.8303,101.0412,99.8203,100.9518,48669.0
2021-05-10 11:00:00,101.63,101.9,101.41,101.79,64439.0,100.8724,101.1404,100.6541,101.0312,64439.0
2021-05-10 11:30:00,101.79,101.96,101.3,101.36,49104.0,101.0312,101.2,100.5449,100.6044,49104.0
2021-05-10 12:00:00,101.34,101.59,101.03,101.16,40153.0,100.5846,100.8327,100.2769,100.4059,40153.0
2021-05-10 12:30:00,101.19,101.5,101.12,101.13,20889.0,100.4357,100.7434,100.3662,100.3762,20889.0
2021-05-10 13:00:00,101.09,101.39,101.09,101.29,22570.0,100.3365,100.6342,100.3365,100.535,22570.0
2021-05-10 13:30:00,101.27,101.58,101.25,101.47,21828.0,100.5151,100.8228,100.4953,100.7136,21828.0
2021-05-10 14:00:00,101.43,101.6,101.18,101.42,38442.0,100.6739,100.8427,100.4258,100.664,38442.0
2021-05-10 14:30:00,101.38,101.49,100.81,100.97,56241.0,100.6243,100.7335,100.0585,100.2174,56241.0
2021-05-10 15:00:00,101.0,101.25,100.78,101.2,51610.0,100.2471,100.4953,100.0288,100.4456,51610.0
2021-05-10 15:30:00,101.18,101.2,100.52,100.61,223042.0,100.4258,100.4456,99.7707,99.86,223042.0
2021-05-11 09:30:00,99.0,100.04,98.76,99.62,101955.0,98.262,99.2943,98.0238,98.8774,101955.0
2021-05-11 10:00:00,99.7,100.02,97.95,98.11,52263.0,98.9568,99.2744,97.2199,97.3787,52263.0
2021-05-11 10:30:00,98.15,98.15,97.28,97.82,44434.0,97.4184,97.4184,96.5549,97.0908,44434.0
2021-05-11 11:00:00,97.86,98.63,97.47,98.58,47912.0,97.1305,97.8948,96.7434,97.8452,47912.0
2021-05-11 11:30:00,98.56,98.91,98.44,98.63,50417.0,97.8253,98.1727,97.7062,97.8948,50417.0
2021-05-11 12:00:00,98.64,98.7,98.25,98.3,47061.0,97.9047,97.9643,97.5176,97.5673,47061.0
2021-05-11 12:30:00,98.31,98.74,98.21,98.4,36306.0,97.5772,98.004,97.4779,97.6665,36306.0
2021-05-11 13:00:00,98.34,98.75,98.34,98.7,27008.0,97.607,98.0139,97.607,97.9643,27008.0
2021-05-11 13:30:00,98.72,99.01,98.53,98.87,42182.0,97.9841,98.272,97.7955,98.133,42182.0
2021-05-11 14:00:00,98.88,99.0,98.67,98.81,41787.0,98.1429,98.262,97.9345,98.0735,41787.0
2021-05-11 14:30:00,98.79,98.98,98.49,98.78,39512.0,98.0536,98.2422,97.7558,98.0437,39512.0
2021-05-11 15:00:00,98.78,99.0,98.61,98.77,47672.0,98.0437,98.262,97.8749,98.0337,47672.0
2021-05-11 15:30:00,98.77,98.82,98.35,98.59,311162.0,98.0337,98.0834,97.6169,97.8551,311162.0
2021-05-12 09:30:00,98.53,99.15,97.5,97.64,44000.0,97.7955,98.4109,96.7732,96.9122,44000.0
2021-05-12 10:00:00,97.68,98.15,97.42,97.72,44635.0,96.9519,97.4184,96.6938,96.9916,44635.0
2021-05-12 10:30:00,97.71,97.92,97.5,97.63,45055.0,96.9817,97.1901,96.7732,96.9022,45055.0
2021-05-12 11:00:00,97.6,98.2,97.27,97.28,24566.0,96.8725,97.468,96.5449,96.5549,24566.0
2021-05-12 11:30:00,97.25,97.25,96.08,96.24,25726.0,96.5251,96.5251,95.3638,95.5226,25726.0
2021-05-12 12:00:00,96.27,96.33,95.74,95.97,27431.0,95.5524,95.6119,95.0263,95.2546,27431.0
2021-05-12 12:30:00,95.91,96.02,95.58,95.66,24175.0,95.1951,95.3042,94.8675,94.9469,24175.0
2021-05-12 13:00:00,95.65,96.19,95.6,95.78,15752.0,94.937,95.473,94.8874,95.066,15752.0
2021-05-12 13:30:00,95.79,96.07,95.66,96.07,17941.0,95.076,95.3539,94.9469,95.3539,17941.0
2021-05-12 14:00:00,95.99,96.1,95.61,95.62,23465.0,95.2745,95.3837,94.8973,94.9072,23465.0
2021-05-12 14:30:00,95.54,95.96,95.36,95.55,22163.0,94.8278,95.2447,94.6492,94.8378,22163.0
2021-05-12 15:00:00,95.49,95.53,94.52,94.78,70535.0,94.7782,94.8179,93.8154,94.0735,70535.0
2021-05-12 15:30:00,94.74,94.89,94.51,94.64,185020.0,94.0338,94.1827,93.8055,93.9345,185020.0
2021-05-13 09:30:00,94.34,95.8,93.69,95.7,93317.0,93.6368,95.0859,92.9916,94.9866,93317.0
2021-05-13 10:00:00,95.71,96.11,95.46,95.8,62951.0,94.9966,95.3936,94.7484,95.0859,62951.0
2021-05-13 10:30:00,95.89,95.92,95.21,95.58,53284.0,95.1752,95.205,94.5003,94.8675,53284.0
2021-05-13 11:00:00,95.63,95.63,94.98,95.2,36741.0,94.9172,94.9172,94.272,94.4904,36741.0
2021-05-13 11:30:00,95.2,95.69,95.15,95.45,23450.0,94.4904,94.9767,94.4407,94.7385,23450.0
2021-05-13 12:00:00,95.41,95.86,95.39,95.61,25689.0,94.6988,95.1454,94.6789,94.8973,25689.0
2021-05-13 12:30:00,95.62,95.79,95.45,95.65,41441.0,94.9072,95.076,94.7385,94.937,41441.0
2021-05-13 13:00:00,95.61,95.85,95.2,95.45,34900.0,94.8973,95.1355,94.4904,94.7385,34900.0
2021-05-13 13:30:00,95.46,95.46,94.99,95.15,17928.0,94.7484,94.7484,94.2819,94.4407,17928.0
2021-05-13 14:00:00,95.17,95.64,95.17,95.59,30245.0,94.4606,94.9271,94.4606,94.8775,30245.0
2021-05-13 14:30:00,95.59,95.91,95.55,95.58,37326.0,94.8775,95.1951,94.8378,94.8675,37326.0
2021-05-13 15:00:00,95.58,96.24,95.57,96.17,40043.0,94.8675,95.5226,94.8576,95.4531,40043.0
2021-05-13 15:30:00,96.16,96.35,95.94,96.02,131434.0,95.4432,95.6318,95.2248,95.3042,131434.0
2021-05-14 09:30:00,96.95,97.29,96.2,97.13,30285.0,96.2273,96.5648,95.4829,96.406,30285.0
2021-05-14 10:00:00,97.05,97.39,96.81,97.02,15522.0,96.3266,96.664,96.0884,96.2968,15522.0
2021-05-14 10:30:00,97.1,97.39,96.84,97.22,30102.0,96.3762,96.664,96.1181,96.4953,30102.0
2021-05-14 11:00:00,97.21,97.21,96.81,96.93,16410.0,96.4854,96.4854,96.0884,96.2075,16410.0
2021-05-14 11:30:00,96.97,97.23,96.86,97.15,11097.0,96.2472,96.5052,96.138,96.4258,11097.0
2021-05-14 12:00:00,97.11,97.25,97.04,97.24,16673.0,96.3861,96.5251,96.3166,96.5152,16673.0
2021-05-14 12:30:00,97.19,97.48,97.14,97.41,13769.0,96.4655,96.7534,96.4159,96.6839,13769.0
2021-05-14 13:00:00,97.35,97.41,97.29,97.31,13218.0,96.6243,96.6839,96.5648,96.5846,13218.0
2021-05-14 13:30:00,97.34,97.57,97.31,97.56,12332.0,96.6144,96.8427,96.5846,96.8328,12332.0
2021-05-14 14:00:00,97.51,97.73,97.46,97.56,11562.0,96.7831,97.0015,96.7335,96.8328,11562.0
2021-05-14 14:30:00,97.62,97.66,97.48,97.63,16039.0,96.8923,96.932,96.7534,96.9022,16039.0
2021-05-14 15:00:00,97.59,97.73,97.59,97.66,24222.0,96.8625,97.0015,96.8625,96.932,24222.0
2021-05-14 15:30:00,97.69,97.72,97.36,97.43,122702.0,96.9618,96.9916,96.6343,96.7037,122702.0
2021-05-17 09:30:00,96.89,97.64,95.89,96.13,31101.0,96.1678,96.9122,95.1752,95.4134,31101.0
2021-05-17 10:00:00,96.1,96.7,95.8,96.22,20274.0,95.3837,95.9792,95.0859,95.5028,20274.0
2021-05-17 10:30:00,95.93,96.65,95.82,96.2,14922.0,95.2149,95.9296,95.1057,95.4829,14922.0
2021-05-17 11:00:00,96.25,96.73,96.05,96.57,15967.0,95.5325,96.009,95.334,95.8501,15967.0
2021-05-17 11:30:00,96.57,96.76,96.29,96.54,12061.0,95.8501,96.0387,95.5722,95.8204,12061.0
2021-05-17 12:00:00,96.53,96.78,96.46,96.61,20614.0,95.8104,96.0586,95.741,95.8899,20614.0
2021-05-17 12:30:00,96.61,96.75,96.58,96.72,14537.0,95.8899,96.0288,95.8601,95.999,14537.0
2021-05-17 13:00:00,96.77,96.8,96.39,96.55,29577.0,96.0487,96.0784,95.6715,95.8303,29577.0
2021-05-17 13:30:00,96.49,96.94,96.41,96.94,24488.0,95.7707,96.2174,95.6913,96.2174,24488.0
2021-05-17 14:00:00,96.99,97.04,96.77,96.84,22565.0,96.267,96.3166,96.0487,96.1181,22565.0
2021-05-17 14:30:00,96.85,96.98,96.53,96.78,29325.0,96.1281,96.2571,95.8104,96.0586,29325.0
2021-05-17 15:00:00,96.78,96.89,96.51,96.83,51159.0,96.0586,96.1678,95.7906,96.1082,51159.0
2021-05-17 15:30:00,96.8,96.9,96.66,96.8,106339.0,96.0784,96.1777,95.9395,96.0784,106339.0
2021-05-18 09:30:00,96.78,97.05,95.17,95.6,65259.0,96.0586,96.3266,94.4606,94.8874,65259.0
2021-05-18 10:00:00,95.58,95.64,94.81,95.37,92937.0,94.8675,94.9271,94.1033,94.6591,92937.0
2021-05-18 10:30:00,95.31,95.33,94.48,94.72,42962.0,94.5995,94.6194,93.7757,94.0139,42962.0
2021-05-18 11:00:00,94.67,95.06,94.64,94.77,48474.0,93.9643,94.3514,93.9345,94.0636,48474.0
2021-05-18 11:30:00,94.8,94.88,94.19,94.24,78440.0,94.0933,94.1727,93.4879,93.5375,78440.0
2021-05-18 12:00:00,94.24,94.44,94.04,94.08,40208.0,93.5375,93.736,93.339,93.3787,40208.0
2021-05-18 12:30:00,94.06,94.38,93.94,94.18,49477.0,93.3589,93.6765,93.2398,93.478,49477.0
2021-05-18 13:00:00,94.19,94.5,94.06,94.44,51583.0,93.4879,93.7956,93.3589,93.736,51583.0
2021-05-18 13:30:00,94.45,94.5,94.27,94.33,33601.0,93.746,93.7956,93.5673,93.6268,33601.0
2021-05-18 14:00:00,94.33,94.38,93.72,93.81,86906.0,93.6268,93.6765,93.0214,93.1107,86906.0
2021-05-18 14:30:00,93.82,93.87,93.53,93.73,79581.0,93.1206,93.1703,92.8328,93.0313,79581.0
2021-05-18 15:00:00,93.74,93.85,93.56,93.61,88970.0,93.0412,93.1504,92.8626,92.9122,88970.0
2021-05-18 15:30:00,93.59,93.88,93.11,93.18,241958.0,92.8924,93.1802,92.4159,92.4854,241958.0
2021-05-19 09:30:00,92.33,92.47,91.19,92.0,94717.0,91.6418,91.7807,90.5103,91.3142,94717.0
2021-05-19 10:00:00,91.86,91.99,90.28,90.66,94168.0,91.1753,91.3043,89.607,89.9842,94168.0
2021-05-19 10:30:00,90.7,91.22,90.03,91.19,85643.0,90.0239,90.54,89.3589,90.5103,85643.0
2021-05-19 11:00:00,91.14,91.36,90.77,91.28,49491.0,90.4606,90.679,90.0934,90.5996,49491.0
2021-05-19 11:30:00,91.32,91.41,90.83,91.3,48084.0,90.6393,90.7286,90.1529,90.6194,48084.0
2021-05-19 12:00:00,91.31,91.88,91.1,91.48,44622.0,90.6294,91.1951,90.4209,90.7981,44622.0
2021-05-19 12:30:00,91.46,91.49,91.1,91.24,78861.0,90.7782,90.808,90.4209,90.5599,78861.0
2021-05-19 13:00:00,91.22,91.74,91.2,91.45,35190.0,90.54,91.0562,90.5202,90.7683,35190.0
2021-05-19 13:30:00,91.45,91.49,90.89,90.92,45214.0,90.7683,90.808,90.2125,90.2423,45214.0
2021-05-19 14:00:00,90.89,91.08,90.24,90.78,134413.0,90.2125,90.4011,89.5673,90.1033,134413.0
2021-05-19 14:30:00,90.79,90.94,90.24,90.45,74747.0,90.1132,90.2621,89.5673,89.7758,74747.0
2021-05-19 15:00:00,90.44,90.77,90.41,90.73,131164.0,89.7658,90.0934,89.7361,90.0537,131164.0
2021-05-19 15:30:00,90.74,91.45,90.72,91.27,328343.0,90.0636,90.7683,90.0438,90.5897,328343.0
2021-05-20 09:30:00,91.82,92.01,90.62,90.68,48234.0,91.1356,91.3241,89.9445,90.0041,48234.0
2021-05-20 10:00:00,90.76,90.78,89.86,89.95,192864.0,90.0835,90.1033,89.1902,89.2795,192864.0
2021-05-20 10:30:00,90.15,90.52,89.96,90.42,46953.0,89.478,89.8452,89.2894,89.746,46953.0
2021-05-20 11:00:00,90.4,90.82,89.88,89.88,47863.0,89.7261,90.143,89.21,89.21,47863.0
2021-05-20 11:30:00,89.93,90.41,89.87,90.32,305005.0,89.2596,89.7361,89.2001,89.6467,305005.0
2021-05-20 12:00:00,90.34,90.68,90.13,90.19,40298.0,89.6666,90.0041,89.4582,89.5177,40298.0
2021-05-20 12:30:00,90.23,90.8,90.0,90.74,130675.0,89.5574,90.1232,89.3291,90.0636,130675.0
2021-05-20 13:00:00,90.67,90.98,90.59,90.8,47145.0,89.9941,90.3018,89.9147,90.1232,47145.0
2021-05-20 13:30:00,90.85,90.9,90.45,90.65,42291.0,90.1728,90.2224,89.7758,89.9743,42291.0
2021-05-20 14:00:00,90.64,91.09,90.5,91.06,74830.0,89.9644,90.411,89.8254,90.3812,74830.0
2021-05-20 14:30:00,91.08,91.29,90.91,90.95,54973.0,90.4011,90.6095,90.2323,90.272,54973.0
2021-05-20 15:00:00,90.94,91.65,90.89,91.57,60038.0,90.2621,90.9668,90.2125,90.8874,60038.0
2021-05-20 15:30:00,91.58,91.58,90.91,90.95,192004.0,90.8973,90.8973,90.2323,90.272,192004.0
2021-05-21 09:30:00,91.94,92.84,91.9,92.73,61565.0,91.2547,92.148,91.215,92.0388,61565.0
2021-05-21 10:00:00,92.79,93.1,92.57,92.92,21848.0,92.0983,92.406,91.88,92.2274,21848.0
2021-05-21 10:30:00,92.82,93.08,92.56,93.02,17843.0,92.1281,92.3862,91.87,92.3266,17843.0
2021-05-21 11:00:00,92.97,93.28,92.79,92.95,26589.0,92.277,92.5847,92.0983,92.2571,26589.0
2021-05-21 11:30:00,92.93,93.2,92.61,92.77,39831.0,92.2373,92.5053,91.9197,92.0785,39831.0
2021-05-21 12:00:00,92.79,92.91,92.48,92.5,34337.0,92.0983,92.2174,91.7906,91.8105,34337.0
2021-05-21 12:30:00,92.5,92.83,92.41,92.41,69486.0,91.8105,92.138,91.7212,91.7212,69486.0
2021-05-21 13:00:00,92.29,92.62,92.29,92.6,16200.0,91.6021,91.9296,91.6021,91.9097,16200.0
2021-05-21 13:30:00,92.6,93.12,92.6,93.06,16263.0,91.9097,92.4259,91.9097,92.3663,16263.0
2021-05-21 14:00:00,93.09,93.25,92.96,93.12,29291.0,92.3961,92.5549,92.2671,92.4259,29291.0
2021-05-21 14:30:00,93.12,93.22,92.92,93.08,26320.0,92.4259,92.5251,92.2274,92.3862,26320.0
2021-05-21 15:00:00,93.09,93.36,93.07,93.18,39752.0,92.3961,92.6641,92.3762,92.4854,39752.0
2021-05-21 15:30:00,93.17,93.21,92.57,92.64,177063.0,92.4755,92.5152,91.88,91.9494,177063.0
2021-05-24 09:30:00,93.06,93.24,92.22,92.87,32337.0,92.3663,92.545,91.5326,92.1777,32337.0
2021-05-24 10:00:00,92.9,93.01,92.4,92.55,22405.0,92.2075,92.3167,91.7112,91.8601,22405.0
2021-05-24 10:30:00,92.54,93.0,92.54,92.83,19527.0,91.8502,92.3068,91.8502,92.138,19527.0
2021-05-24 11:00:00,92.75,92.83,92.57,92.79,21619.0,92.0586,92.138,91.88,92.0983,21619.0
2021-05-24 11:30:00,92.79,92.9,92.62,92.68,16559.0,92.0983,92.2075,91.9296,91.9891,16559.0
2021-05-24 12:00:00,92.69,92.7,92.44,92.5,18882.0,91.9991,92.009,91.7509,91.8105,18882.0
2021-05-24 12:30:00,92.51,92.62,92.3,92.33,28925.0,91.8204,91.9296,91.612,91.6418,28925.0
2021-05-24 13:00:00,92.39,92.51,92.32,92.49,18744.0,91.7013,91.8204,91.6318,91.8006,18744.0
2021-05-24 13:30:00,92.48,92.52,92.4,92.48,17554.0,91.7906,91.8303,91.7112,91.7906,17554.0
2021-05-24 14:00:00,92.48,92.52,92.41,92.51,20907.0,91.7906,91.8303,91.7212,91.8204,20907.0
2021-05-24 14:30:00,92.51,92.75,92.5,92.72,13754.0,91.8204,92.0586,91.8105,92.0288,13754.0
2021-05-24 15:00:00,92.74,92.96,92.71,92.95,21329.0,92.0487,92.2671,92.0189,92.2571,21329.0
2021-05-24 15:30:00,92.95,92.97,92.41,92.49,74870.0,92.2571,92.277,91.7212,91.8006,74870.0
2021-05-25 09:30:00,93.33,94.27,93.27,93.49,66805.0,92.6343,93.5673,92.5747,92.7931,66805.0
2021-05-25 10:00:00,93.56,94.0,93.31,93.98,41371.0,92.8626,93.2993,92.6144,93.2795,41371.0
2021-05-25 10:30:00,94.0,94.04,93.51,93.6,36512.0,93.2993,93.339,92.813,92.9023,36512.0
2021-05-25 11:00:00,93.56,93.61,93.18,93.22,40674.0,92.8626,92.9122,92.4854,92.5251,40674.0
2021-05-25 11:30:00,93.18,93.33,92.8,93.21,60485.0,92.4854,92.6343,92.1083,92.5152,60485.0
2021-05-25 12:00:00,93.23,93.46,93.03,93.31,52702.0,92.535,92.7633,92.3365,92.6144,52702.0
2021-05-25 12:30:00,93.34,93.61,93.24,93.52,54052.0,92.6442,92.9122,92.545,92.8229,54052.0
2021-05-25 13:00:00,93.52,93.54,93.14,93.54,85551.0,92.8229,92.8427,92.4457,92.8427,85551.0
2021-05-25 13:30:00,93.54,93.75,93.44,93.75,41031.0,92.8427,93.0512,92.7435,93.0512,41031.0
2021-05-25 14:00:00,93.7,93.88,93.63,93.77,43229.0,93.0015,93.1802,92.9321,93.071,43229.0
2021-05-25 14:30:00,93.76,93.93,93.59,93.65,58978.0,93.0611,93.2298,92.8924,92.9519,58978.0
2021-05-25 15:00:00,93.63,93.82,93.47,93.75,55943.0,92.9321,93.1206,92.7733,93.0512,55943.0
2021-05-25 15:30:00,93.74,94.0,93.65,93.83,216873.0,93.0412,93.2993,92.9519,93.1306,216873.0
2021-05-26 09:30:00,93.67,94.78,93.37,93.62,41368.0,92.9718,94.0735,92.674,92.9221,41368.0
2021-05-26 10:00:00,93.61,94.16,93.58,94.03,30226.0,92.9122,93.4581,92.8824,93.3291,30226.0
2021-05-26 10:30:00,94.06,94.16,93.67,93.74,24660.0,93.3589,93.4581,92.9718,93.0412,24660.0
2021-05-26 11:00:00,93.77,93.88,93.65,93.77,22152.0,93.071,93.1802,92.9519,93.071,22152.0
2021-05-26 11:30:00,93.78,94.2,93.73,94.17,13723.0,93.0809,93.4978,93.0313,93.468,13723.0
2021-05-26 12:00:00,94.17,94.36,94.08,94.25,13714.0,93.468,93.6566,93.3787,93.5474,13714.0
2021-05-26 12:30:00,94.23,94.43,94.11,94.38,29571.0,93.5276,93.7261,93.4085,93.6765,29571.0
2021-05-26 13:00:00,94.38,94.78,94.34,94.73,23538.0,93.6765,94.0735,93.6368,94.0239,23538.0
2021-05-26 13:30:00,94.77,94.84,94.36,94.5,21658.0,94.0636,94.133,93.6566,93.7956,21658.0
2021-05-26 14:00:00,94.53,94.69,94.46,94.6,20234.0,93.8254,93.9842,93.7559,93.8948,20234.0
2021-05-26 14:30:00,94.59,94.61,94.21,94.24,26377.0,93.8849,93.9048,93.5077,93.5375,26377.0
2021-05-26 15:00:00,94.21,94.6,94.18,94.57,62014.0,93.5077,93.8948,93.478,93.8651,62014.0
2021-05-26 15:30:00,94.56,94.58,94.22,94.31,152477.0,93.8551,93.875,93.5177,93.607,152477.0
2021-05-27 09:30:00,95.68,96.61,95.18,96.47,73144.0,94.9668,95.8899,94.4705,95.7509,73144.0
2021-05-27 10:00:00,96.42,96.44,95.91,96.25,44354.0,95.7013,95.7211,95.1951,95.5325,44354.0
2021-05-27 10:30:00,96.17,96.75,96.05,96.34,36541.0,95.4531,96.0288,95.334,95.6219,36541.0
2021-05-27 11:00:00,96.36,96.36,95.9,96.03,29700.0,95.6417,95.6417,95.1851,95.3142,29700.0
2021-05-27 11:30:00,96.01,96.06,95.88,96.03,12251.0,95.2943,95.344,95.1653,95.3142,12251.0
2021-05-27 12:00:00,96.01,96.16,95.88,96.08,21717.0,95.2943,95.4432,95.1653,95.3638,21717.0
2021-05-27 12:30:00,96.16,96.3,96.07,96.07,16170.0,95.4432,95.5822,95.3539,95.3539,16170.0
2021-05-27 13:00:00,96.1,96.2,96.07,96.16,19774.0,95.3837,95.4829,95.3539,95.4432,19774.0
2021-05-27 13:30:00,96.17,96.19,95.98,96.14,18738.0,95.4531,95.473,95.2645,95.4234,18738.0
2021-05-27 14:00:00,96.14,96.42,96.01,96.38,32648.0,95.4234,95.7013,95.2943,95.6616,32648.0
2021-05-27 14:30:00,96.36,96.55,95.91,95.96,45992.0,95.6417,95.8303,95.1951,95.2447,45992.0
2021-05-27 15:00:00,95.93,96.1,95.72,96.08,38716.0,95.2149,95.3837,95.0065,95.3638,38716.0
2021-05-27 15:30:00,96.09,96.09,95.54,95.55,196391.0,95.3737,95.3737,94.8278,94.8378,196391.0
2021-05-28 09:30:00,95.66,95.82,94.52,95.43,30129.0,94.9469,95.1057,93.8154,94.7186,30129.0
2021-05-28 10:00:00,95.35,95.45,94.72,95.07,21906.0,94.6392,94.7385,94.0139,94.3613,21906.0
2021-05-28 10:30:00,95.12,95.4,94.9,95.35,16825.0,94.411,94.6889,94.1926,94.6392,16825.0
2021-05-28 11:00:00,95.38,95.65,95.35,95.5,25418.0,94.669,94.937,94.6392,94.7881,25418.0
2021-05-28 11:30:00,95.56,95.66,95.5,95.59,10501.0,94.8477,94.9469,94.7881,94.8775,10501.0
2021-05-28 12:00:00,95.6,95.68,95.51,95.56,9674.0,94.8874,94.9668,94.7981,94.8477,9674.0
2021-05-28 12:30:00,95.54,95.61,95.29,95.33,13673.0,94.8278,94.8973,94.5797,94.6194,13673.0
2021-05-28 13:00:00,95.32,95.5,95.19,95.5,12566.0,94.6095,94.7881,94.4804,94.7881,12566.0
2021-05-28 13:30:00,95.5,95.5,95.31,95.37,33853.0,94.7881,94.7881,94.5995,94.6591,33853.0
2021-05-28 14:00:00,95.4,95.41,94.75,95.28,34978.0,94.6889,94.6988,94.0437,94.5698,34978.0
2021-05-28 14:30:00,95.26,95.75,95.25,95.53,35837.0,94.5499,95.0363,94.54,94.8179,35837.0
2021-05-28 15:00:00,95.5,95.69,95.48,95.58,44239.0,94.7881,94.9767,94.7683,94.8675,44239.0
2021-05-28 15:30:00,95.56,95.72,95.34,95.35,89216.0,94.8477,95.0065,94.6293,94.6392,89216.0
2021-06-01 09:30:00,97.36,97.59,96.59,97.53,119037.0,96.6343,96.8625,95.87,96.803,119037.0
2021-06-01 10:00:00,97.53,97.99,97.36,97.49,46912.0,96.803,97.2596,96.6343,96.7633,46912.0
2021-06-01 10:30:00,97.49,97.78,96.87,97.14,24219.0,96.7633,97.0511,96.1479,96.4159,24219.0
2021-06-01 11:00:00,97.27,97.49,97.1,97.42,16550.0,96.5449,96.7633,96.3762,96.6938,16550.0
2021-06-01 11:30:00,97.43,97.46,97.28,97.42,19513.0,96.7037,96.7335,96.5549,96.6938,19513.0
2021-06-01 12:00:00,97.35,97.44,97.12,97.15,19892.0,96.6243,96.7137,96.396,96.4258,19892.0
2021-06-01 12:30:00,97.16,97.16,96.56,96.59,31630.0,96.4358,96.4358,95.8402,95.87,31630.0
2021-06-01 13:00:00,96.62,96.65,96.12,96.31,27712.0,95.8998,95.9296,95.4035,95.5921,27712.0
2021-06-01 13:30:00,96.25,96.37,96.2,96.35,17582.0,95.5325,95.6516,95.4829,95.6318,17582.0
2021-06-01 14:00:00,96.3,96.67,96.27,96.67,28320.0,95.5822,95.9494,95.5524,95.9494,28320.0
2021-06-01 14:30:00,96.67,96.88,96.58,96.78,48965.0,95.9494,96.1578,95.8601,96.0586,48965.0
2021-06-01 15:00:00,96.76,96.8,96.5,96.57,56832.0,96.0387,96.0784,95.7807,95.8501,56832.0
2021-06-01 15:30:00,96.59,96.59,96.29,96.48,195728.0,95.87,95.87,95.5722,95.7608,195728.0
2021-06-02 09:30:00,96.56,96.68,95.18,95.32,76570.0,95.8402,95.9593,94.4705,94.6095,76570.0
2021-06-02 10:00:00,95.49,95.82,95.47,95.59,37250.0,94.7782,95.1057,94.7583,94.8775,37250.0
2021-06-02 10:30:00,95.64,95.75,95.4,95.62,59895.0,94.9271,95.0363,94.6889,94.9072,59895.0
2021-06-02 11:00:00,95.6,95.68,95.1,95.16,38972.0,94.8874,94.9668,94.3911,94.4507,38972.0
2021-06-02 11:30:00,95.18,95.2,94.38,94.48,36091.0,94.4705,94.4904,93.6765,93.7757,36091.0
2021-06-02 12:00:00,94.47,94.5,93.91,93.99,35376.0,93.7658,93.7956,93.21,93.2894,35376.0
2021-06-02 12:30:00,94.03,94.05,93.7,93.7,96870.0,93.3291,93.3489,93.0015,93.0015,96870.0
2021-06-02 13:00:00,93.69,93.88,93.63,93.74,53959.0,92.9916,93.1802,92.9321,93.0412,53959.0
2021-06-02 13:30:00,93.72,93.72,93.35,93.41,36200.0,93.0214,93.0214,92.6542,92.7137,36200.0
2021-06-02 14:00:00,93.4,93.56,93.15,93.21,43947.0,92.7038,92.8626,92.4556,92.5152,43947.0
2021-06-02 14:30:00,93.22,93.4,93.08,93.13,57685.0,92.5251,92.7038,92.3862,92.4358,57685.0
2021-06-02 15:00:00,93.12,93.32,92.94,93.27,152020.0,92.4259,92.6244,92.2472,92.5747,152020.0
2021-06-02 15:30:00,93.23,93.75,93.01,93.56,302406.0,92.535,93.0512,92.3167,92.8626,302406.0
2021-06-03 09:30:00,93.07,93.23,91.71,91.83,61604.0,92.3762,92.535,91.0264,91.1455,61604.0
2021-06-03 10:00:00,91.78,91.78,91.25,91.37,34274.0,91.0959,91.0959,90.5698,90.6889,34274.0
2021-06-03 10:30:00,91.33,92.46,91.32,92.46,33970.0,90.6492,91.7708,90.6393,91.7708,33970.0
2021-06-03 11:00:00,92.58,93.48,92.45,93.31,27480.0,91.8899,92.7832,91.7609,92.6144,27480.0
2021-06-03 11:30:00,93.34,93.81,93.28,93.75,27396.0,92.6442,93.1107,92.5847,93.0512,27396.0
2021-06-03 12:00:00,93.76,93.83,93.55,93.61,24980.0,93.0611,93.1306,92.8527,92.9122,24980.0
2021-06-03 12:30:00,93.61,93.62,93.25,93.3,23754.0,92.9122,92.9221,92.5549,92.6045,23754.0
2021-06-03 13:00:00,93.3,93.41,93.12,93.34,16316.0,92.6045,92.7137,92.4259,92.6442,16316.0
2021-06-03 13:30:00,93.31,93.33,93.19,93.25,18364.0,92.6144,92.6343,92.4953,92.5549,18364.0
2021-06-03 14:00:00,93.25,93.39,93.14,93.39,12999.0,92.5549,92.6939,92.4457,92.6939,12999.0
2021-06-03 14:30:00,93.39,93.53,93.36,93.42,15397.0,92.6939,92.8328,92.6641,92.7236,15397.0
2021-06-03 15:00:00,93.41,93.53,93.37,93.49,24232.0,92.7137,92.8328,92.674,92.7931,24232.0
2021-06-03 15:30:00,93.5,93.68,93.26,93.5,194832.0,92.803,92.9817,92.5648,92.803,194832.0
2021-06-04 09:30:00,93.64,94.26,93.5,93.74,33851.0,92.942,93.5574,92.803,93.0412,33851.0
2021-06-04 10:00:00,93.78,93.94,92.93,93.0,46453.0,93.0809,93.2398,92.2373,92.3068,46453.0
2021-06-04 10:30:00,92.96,92.97,92.47,92.82,28167.0,92.2671,92.277,91.7807,92.1281,28167.0
2021-06-04 11:00:00,92.8,92.91,92.23,92.29,19856.0,92.1083,92.2174,91.5425,91.6021,19856.0
2021-06-04 11:30:00,92.32,92.41,92.02,92.13,64010.0,91.6318,91.7212,91.3341,91.4432,64010.0
2021-06-04 12:00:00,92.14,92.24,91.97,92.24,31580.0,91.4532,91.5524,91.2844,91.5524,31580.0
2021-06-04 12:30:00,92.26,92.45,92.23,92.45,31882.0,91.5723,91.7609,91.5425,91.7609,31882.0
2021-06-04 13:00:00,92.46,92.66,92.39,92.57,51932.0,91.7708,91.9693,91.7013,91.88,51932.0
2021-06-04 13:30:00,92.56,92.59,92.41,92.55,33816.0,91.87,91.8998,91.7212,91.8601,33816.0
2021-06-04 14:00:00,92.55,92.84,92.54,92.79,30024.0,91.8601,92.148,91.8502,92.0983,30024.0
2021-06-04 14:30:00,92.81,93.04,92.8,92.95,29244.0,92.1182,92.3465,92.1083,92.2571,29244.0
2021-06-04 15:00:00,92.95,93.09,92.7,92.95,44922.0,92.2571,92.3961,92.009,92.2571,44922.0
2021-06-04 15:30:00,92.95,93.28,92.91,93.18,127800.0,92.2571,92.5847,92.2174,92.4854,127800.0
2021-06-07 09:30:00,92.96,93.32,92.59,92.72,46457.0,92.2671,92.6244,91.8998,92.0288,46457.0
2021-06-07 10:00:00,92.67,92.75,92.24,92.25,29200.0,91.9792,92.0586,91.5524,91.5624,29200.0
2021-06-07 10:30:00,92.24,92.48,91.95,92.14,41304.0,91.5524,91.7906,91.2646,91.4532,41304.0
2021-06-07 11:00:00,92.14,92.42,92.07,92.18,46176.0,91.4532,91.7311,91.3837,91.4929,46176.0
2021-06-07 11:30:00,92.18,92.23,91.68,91.88,23137.0,91.4929,91.5425,90.9966,91.1951,23137.0
2021-06-07 12:00:00,91.91,92.09,91.84,92.0,25392.0,91.2249,91.4035,91.1554,91.3142,25392.0
2021-06-07 12:30:00,91.99,92.38,91.92,92.22,28917.0,91.3043,91.6914,91.2348,91.5326,28917.0
2021-06-07 13:00:00,92.21,92.37,92.0,92.25,39500.0,91.5226,91.6815,91.3142,91.5624,39500.0
2021-06-07 13:30:00,92.25,92.3,92.01,92.22,25499.0,91.5624,91.612,91.3241,91.5326,25499.0
2021-06-07 14:00:00,92.2,92.23,91.91,92.02,33361.0,91.5127,91.5425,91.2249,91.3341,33361.0
2021-06-07 14:30:00,92.0,92.13,91.95,92.08,41500.0,91.3142,91.4432,91.2646,91.3936,41500.0
2021-06-07 15:00:00,92.09,92.1,91.83,92.01,133624.0,91.4035,91.4135,91.1455,91.3241,133624.0
2021-06-07 15:30:00,92.02,92.28,91.98,92.24,181424.0,91.3341,91.5921,91.2944,91.5524,181424.0
2021-06-08 09:30:00,92.96,93.25,92.5,92.71,46237.0,92.2671,92.5549,91.8105,92.0189,46237.0
2021-06-08 10:00:00,92.66,93.12,92.5,93.01,50257.0,91.9693,92.4259,91.8105,92.3167,50257.0
2021-06-08 10:30:00,93.05,93.81,93.05,93.79,34137.0,92.3564,93.1107,92.3564,93.0909,34137.0
2021-06-08 11:00:00,93.73,93.79,93.29,93.56,19553.0,93.0313,93.0909,92.5946,92.8626,19553.0
2021-06-08 11:30:00,93.59,94.71,93.53,94.52,45030.0,92.8924,94.004,92.8328,93.8154,45030.0
2021-06-08 12:00:00,94.52,94.88,94.51,94.78,33169.0,93.8154,94.1727,93.8055,94.0735,33169.0
2021-06-08 12:30:00,94.77,94.77,94.36,94.46,26797.0,94.0636,94.0636,93.6566,93.7559,26797.0
2021-06-08 13:00:00,94.46,94.6,94.33,94.51,16989.0,93.7559,93.8948,93.6268,93.8055,16989.0
2021-06-08 13:30:00,94.49,94.63,94.19,94.37,34718.0,93.7857,93.9246,93.4879,93.6665,34718.0
2021-06-08 14:00:00,94.37,94.45,94.28,94.36,25446.0,93.6665,93.746,93.5772,93.6566,25446.0
2021-06-08 14:30:00,94.36,94.36,94.03,94.07,54334.0,93.6566,93.6566,93.3291,93.3688,54334.0
2021-06-08 15:00:00,94.07,94.49,93.99,94.44,57967.0,93.3688,93.7857,93.2894,93.736,57967.0
2021-06-08 15:30:00,94.43,94.65,94.26,94.52,175174.0,93.7261,93.9445,93.5574,93.8154,175174.0
2021-06-09 09:30:00,94.04,94.48,93.4,93.49,60789.0,93.339,93.7757,92.7038,92.7931,60789.0
2021-06-09 10:00:00,93.48,94.29,93.47,94.29,22833.0,92.7832,93.5871,92.7733,93.5871,22833.0
2021-06-09 10:30:00,94.26,94.27,93.9,93.93,18777.0,93.5574,93.5673,93.2001,93.2298,18777.0
2021-06-09 11:00:00,93.95,94.22,93.8,94.2,18405.0,93.2497,93.5177,93.1008,93.4978,18405.0
2021-06-09 11:30:00,94.16,94.25,93.97,94.1,14920.0,93.4581,93.5474,93.2695,93.3986,14920.0
2021-06-09 12:00:00,94.06,94.09,93.75,93.86,25737.0,93.3589,93.3886,93.0512,93.1603,25737.0
2021-06-09 12:30:00,93.85,93.93,93.67,93.74,27097.0,93.1504,93.2298,92.9718,93.0412,27097.0
2021-06-09 13:00:00,93.76,93.94,93.62,93.64,23994.0,93.0611,93.2398,92.9221,92.942,23994.0
2021-06-09 13:30:00,93.61,93.66,93.48,93.57,33370.0,92.9122,92.9618,92.7832,92.8725,33370.0
2021-06-09 14:00:00,93.59,93.65,93.28,93.32,20383.0,92.8924,92.9519,92.5847,92.6244,20383.0
2021-06-09 14:30:00,93.32,93.52,93.3,93.46,26095.0,92.6244,92.8229,92.6045,92.7633,26095.0
2021-06-09 15:00:00,93.43,93.43,93.02,93.07,35442.0,92.7336,92.7336,92.3266,92.3762,35442.0
2021-06-09 15:30:00,93.03,93.1,92.78,92.8,143412.0,92.3365,92.406,92.0884,92.1083,143412.0
2021-06-10 09:30:00,93.77,93.98,92.87,93.24,39021.0,93.071,93.2795,92.1777,92.545,39021.0
2021-06-10 10:00:00,93.21,93.33,92.34,92.39,38465.0,92.5152,92.6343,91.6517,91.7013,38465.0
2021-06-10 10:30:00,92.39,92.39,91.83,91.88,68220.0,91.7013,91.7013,91.1455,91.1951,68220.0
2021-06-10 11:00:00,91.9,92.1,91.66,91.75,63751.0,91.215,91.4135,90.9767,91.0661,63751.0
2021-06-10 11:30:00,91.75,91.79,91.42,91.5,84019.0,91.0661,91.1058,90.7385,90.8179,84019.0
2021-06-10 12:00:00,91.5,91.98,91.45,91.78,141544.0,90.8179,91.2944,90.7683,91.0959,141544.0
2021-06-10 12:30:00,91.8,91.86,91.62,91.75,107617.0,91.1157,91.1753,90.937,91.0661,107617.0
2021-06-10 13:00:00,91.78,91.87,91.65,91.72,69778.0,91.0959,91.1852,90.9668,91.0363,69778.0
2021-06-10 13:30:00,91.71,91.85,91.6,91.79,360254.0,91.0264,91.1653,90.9172,91.1058,360254.0
2021-06-10 14:00:00,91.84,92.02,91.8,91.8,69425.0,91.1554,91.3341,91.1157,91.1157,69425.0
2021-06-10 14:30:00,91.84,91.96,91.7,91.77,40303.0,91.1554,91.2745,91.0165,91.0859,40303.0
2021-06-10 15:00:00,91.76,91.84,91.66,91.7,59446.0,91.076,91.1554,90.9767,91.0165,59446.0
2021-06-10 15:30:00,91.72,91.98,91.65,91.67,230228.0,91.0363,91.2944,90.9668,90.9867,230228.0
2021-06-11 09:30:00,92.32,93.06,92.12,92.2,107419.0,91.6318,92.3663,91.4333,91.5127,107419.0
2021-06-11 10:00:00,92.2,92.36,91.4,91.79,152354.0,91.5127,91.6715,90.7187,91.1058,152354.0
2021-06-11 10:30:00,91.8,92.01,91.54,91.58,176798.0,91.1157,91.3241,90.8576,90.8973,176798.0
2021-06-11 11:00:00,91.6,91.91,91.45,91.45,124206.0,90.9172,91.2249,90.7683,90.7683,124206.0
2021-06-11 11:30:00,91.49,92.03,91.49,91.91,45921.0,90.808,91.344,90.808,91.2249,45921.0
2021-06-11 12:00:00,91.97,92.11,91.8,91.83,66756.0,91.2844,91.4234,91.1157,91.1455,66756.0
2021-06-11 12:30:00,91.82,92.06,91.74,92.03,27137.0,91.1356,91.3738,91.0562,91.344,27137.0
2021-06-11 13:00:00,92.05,92.2,91.89,92.01,134066.0,91.3638,91.5127,91.205,91.3241,134066.0
2021-06-11 13:30:00,91.99,92.12,91.93,92.08,38835.0,91.3043,91.4333,91.2447,91.3936,38835.0
2021-06-11 14:00:00,92.08,92.25,91.93,92.05,45981.0,91.3936,91.5624,91.2447,91.3638,45981.0
2021-06-11 14:30:00,92.05,92.09,91.84,91.86,51012.0,91.3638,91.4035,91.1554,91.1753,51012.0
2021-06-11 15:00:00,91.86,92.03,91.83,91.94,89767.0,91.1753,91.344,91.1455,91.2547,89767.0
2021-06-11 15:30:00,91.92,92.21,91.86,92.12,181097.0,91.2348,91.5226,91.1753,91.4333,181097.0
2021-06-14 09:30:00,92.82,93.63,92.56,92.81,75178.0,92.1281,92.9321,91.87,92.1182,75178.0
2021-06-14 10:00:00,92.84,92.97,92.3,92.4,37150.0,92.148,92.277,91.612,91.7112,37150.0
2021-06-14 10:30:00,92.36,92.55,92.23,92.47,19668.0,91.6715,91.8601,91.5425,91.7807,19668.0
2021-06-14 11:00:00,92.46,92.55,92.15,92.22,38523.0,91.7708,91.8601,91.4631,91.5326,38523.0
2021-06-14 11:30:00,92.2,92.22,91.82,91.87,36546.0,91.5127,91.5326,91.1356,91.1852,36546.0
2021-06-14 12:00:00,91.87,92.07,91.83,92.06,57731.0,91.1852,91.3837,91.1455,91.3738,57731.0
2021-06-14 12:30:00,92.04,92.04,91.65,91.69,15248.0,91.3539,91.3539,90.9668,91.0065,15248.0
2021-06-14 13:00:00,91.65,91.77,91.6,91.7,25912.0,90.9668,91.0859,90.9172,91.0165,25912.0
2021-06-14 13:30:00,91.67,91.69,91.33,91.44,22209.0,90.9867,91.0065,90.6492,90.7584,22209.0
2021-06-14 14:00:00,91.42,91.49,91.36,91.39,23566.0,90.7385,90.808,90.679,90.7088,23566.0
2021-06-14 14:30:00,91.4,91.48,91.33,91.38,38369.0,90.7187,90.7981,90.6492,90.6988,38369.0
2021-06-14 15:00:00,91.43,91.43,91.17,91.31,51386.0,90.7485,90.7485,90.4904,90.6294,51386.0
2021-06-14 15:30:00,91.36,91.78,91.36,91.71,100794.0,90.679,91.0959,90.679,91.0264,100794.0
2021-06-15 09:30:00,91.5,92.1,91.1,91.48,42259.0,90.8179,91.4135,90.4209,90.7981,42259.0
2021-06-15 10:00:00,91.49,91.74,91.4,91.49,21416.0,90.808,91.0562,90.7187,90.808,21416.0
2021-06-15 10:30:00,91.46,91.69,91.33,91.61,27143.0,90.7782,91.0065,90.6492,90.9271,27143.0
2021-06-15 11:00:00,91.57,91.67,91.42,91.55,13900.0,90.8874,90.9867,90.7385,90.8676,13900.0
2021-06-15 11:30:00,91.54,91.56,91.33,91.47,18795.0,90.8576,90.8775,90.6492,90.7882,18795.0
2021-06-15 12:00:00,91.53,91.62,91.4,91.61,33419.0,90.8477,90.937,90.7187,90.9271,33419.0
2021-06-15 12:30:00,91.62,91.74,91.48,91.7,23155.0,90.937,91.0562,90.7981,91.0165,23155.0
2021-06-15 13:00:00,91.75,91.94,91.68,91.69,18568.0,91.0661,91.2547,90.9966,91.0065,18568.0
2021-06-15 13:30:00,91.7,92.17,91.7,92.14,17490.0,91.0165,91.4829,91.0165,91.4532,17490.0
2021-06-15 14:00:00,92.14,92.28,92.12,92.18,19138.0,91.4532,91.5921,91.4333,91.4929,19138.0
2021-06-15 14:30:00,92.17,92.4,92.14,92.23,29603.0,91.4829,91.7112,91.4532,91.5425,29603.0
2021-06-15 15:00:00,92.18,92.24,91.97,92.05,19633.0,91.4929,91.5524,91.2844,91.3638,19633.0
2021-06-15 15:30:00,92.05,92.28,91.95,92.1,116793.0,91.3638,91.5921,91.2646,91.4135,116793.0
2021-06-16 09:30:00,91.87,91.96,90.41,91.02,92210.0,91.1852,91.2745,89.7361,90.3415,92210.0
2021-06-16 10:00:00,90.97,91.38,90.93,91.2,57721.0,90.2919,90.6988,90.2522,90.5202,57721.0
2021-06-16 10:30:00,91.21,91.67,91.17,91.39,28841.0,90.5301,90.9867,90.4904,90.7088,28841.0
2021-06-16 11:00:00,91.38,91.95,91.13,91.82,28328.0,90.6988,91.2646,90.4507,91.1356,28328.0
2021-06-16 11:30:00,91.86,92.11,91.79,92.05,29460.0,91.1753,91.4234,91.1058,91.3638,29460.0
2021-06-16 12:00:00,92.08,92.08,91.53,91.53,20335.0,91.3936,91.3936,90.8477,90.8477,20335.0
2021-06-16 12:30:00,91.52,91.58,91.19,91.39,20193.0,90.8378,90.8973,90.5103,90.7088,20193.0
2021-06-16 13:00:00,91.39,91.39,91.04,91.05,38250.0,90.7088,90.7088,90.3614,90.3713,38250.0
2021-06-16 13:30:00,91.05,91.28,90.96,91.27,33020.0,90.3713,90.5996,90.282,90.5897,33020.0
2021-06-16 14:00:00,91.23,91.68,90.75,91.3,45163.0,90.55,90.9966,90.0735,90.6194,45163.0
2021-06-16 14:30:00,91.29,91.47,90.96,91.21,35708.0,90.6095,90.7882,90.282,90.5301,35708.0
2021-06-16 15:00:00,91.2,91.48,91.04,91.34,65056.0,90.5202,90.7981,90.3614,90.6591,65056.0
2021-06-16 15:30:00,91.36,91.39,91.0,91.1,135576.0,90.679,90.7088,90.3217,90.4209,135576.0
2021-06-17 09:30:00,91.1,91.66,90.4,90.5,48619.0,90.4209,90.9767,89.7261,89.8254,48619.0
2021-06-17 10:00:00,90.46,90.72,89.8,89.87,66797.0,89.7857,90.0438,89.1306,89.2001,66797.0
2021-06-17 10:30:00,89.83,90.05,89.56,89.63,76564.0,89.1604,89.3788,88.8924,88.9619,76564.0
2021-06-17 11:00:00,89.59,89.63,89.0,89.1,102859.0,88.9222,88.9619,88.3366,88.4358,102859.0
2021-06-17 11:30:00,89.07,89.21,88.53,88.69,54357.0,88.4061,88.545,87.8701,88.0289,54357.0
2021-06-17 12:00:00,88.66,88.69,88.11,88.15,61094.0,87.9991,88.0289,87.4532,87.4929,61094.0
2021-06-17 12:30:00,88.11,88.51,88.02,88.35,37567.0,87.4532,87.8502,87.3639,87.6914,37567.0
2021-06-17 13:00:00,88.4,88.81,88.35,88.65,46487.0,87.741,88.148,87.6914,87.9892,46487.0
2021-06-17 13:30:00,88.66,88.86,88.55,88.55,27776.0,87.9991,88.1976,87.8899,87.8899,27776.0
2021-06-17 14:00:00,88.58,88.71,87.7,87.91,102428.0,87.9197,88.0487,87.0463,87.2547,102428.0
2021-06-17 14:30:00,87.88,88.08,87.7,87.87,28301.0,87.2249,87.4234,87.0463,87.215,28301.0
2021-06-17 15:00:00,87.87,88.08,87.47,87.61,134353.0,87.215,87.4234,86.818,86.9569,134353.0
2021-06-17 15:30:00,87.63,87.84,87.11,87.16,423883.0,86.9768,87.1852,86.4607,86.5103,423883.0
2021-06-18 09:30:00,85.61,86.67,85.23,86.14,297294.0,84.9718,86.0239,84.5947,85.4979,297294.0
2021-06-18 10:00:00,86.14,86.27,85.59,85.7,83211.0,85.4979,85.6269,84.952,85.0612,83211.0
2021-06-18 10:30:00,85.68,85.9,85.56,85.77,53856.0,85.0413,85.2597,84.9222,85.1307,53856.0
2021-06-18 11:00:00,85.76,86.41,85.54,85.96,66026.0,85.1207,85.7659,84.9024,85.3192,66026.0
2021-06-18 11:30:00,86.0,86.59,85.95,86.59,49749.0,85.3589,85.9445,85.3093,85.9445,49749.0
2021-06-18 12:00:00,86.57,86.57,86.18,86.32,87274.0,85.9247,85.9247,85.5376,85.6766,87274.0
2021-06-18 12:30:00,86.28,86.33,85.81,85.87,52734.0,85.6369,85.6865,85.1704,85.2299,52734.0
2021-06-18 13:00:00,85.87,86.06,85.71,86.03,60092.0,85.2299,85.4185,85.0711,85.3887,60092.0
2021-06-18 13:30:00,86.04,86.31,85.92,86.1,36068.0,85.3986,85.6666,85.2795,85.4582,36068.0
2021-06-18 14:00:00,86.09,86.33,86.02,86.26,39686.0,85.4483,85.6865,85.3788,85.617,39686.0
2021-06-18 14:30:00,86.2,86.29,85.82,85.88,42286.0,85.5574,85.6468,85.1803,85.2398,42286.0
2021-06-18 15:00:00,85.84,86.09,85.71,85.95,76182.0,85.2001,85.4483,85.0711,85.3093,76182.0
2021-06-18 15:30:00,85.98,86.35,85.73,85.94,372895.0,85.3391,85.7063,85.091,85.2994,372895.0
2021-06-21 09:30:00,86.78,88.91,86.78,88.38,220622.0,86.1331,88.2472,86.1331,87.7212,220622.0
2021-06-21 10:00:00,88.29,88.57,87.94,88.3,65759.0,87.6319,87.9098,87.2845,87.6418,65759.0
2021-06-21 10:30:00,88.3,88.65,87.84,87.87,282997.0,87.6418,87.9892,87.1852,87.215,282997.0
2021-06-21 11:00:00,87.9,88.36,87.26,88.36,74111.0,87.2448,87.7013,86.6095,87.7013,74111.0
2021-06-21 11:30:00,88.36,88.82,88.35,88.58,37074.0,87.7013,88.1579,87.6914,87.9197,37074.0
2021-06-21 12:00:00,88.59,88.75,88.35,88.54,81027.0,87.9296,88.0884,87.6914,87.88,81027.0
2021-06-21 12:30:00,88.54,88.56,88.01,88.09,37214.0,87.88,87.8999,87.354,87.4334,37214.0
2021-06-21 13:00:00,88.11,88.27,88.03,88.12,36704.0,87.4532,87.612,87.3738,87.4631,36704.0
2021-06-21 13:30:00,88.14,88.5,88.12,88.5,42953.0,87.483,87.8403,87.4631,87.8403,42953.0
2021-06-21 14:00:00,88.51,88.6,88.12,88.17,32557.0,87.8502,87.9396,87.4631,87.5128,32557.0
2021-06-21 14:30:00,88.16,88.35,88.12,88.29,30855.0,87.5028,87.6914,87.4631,87.6319,30855.0
2021-06-21 15:00:00,88.3,88.44,88.18,88.21,41261.0,87.6418,87.7808,87.5227,87.5525,41261.0
2021-06-21 15:30:00,88.2,88.45,88.02,88.25,213454.0,87.5425,87.7907,87.3639,87.5922,213454.0
2021-06-22 09:30:00,88.33,88.54,87.28,87.57,77619.0,87.6716,87.88,86.6294,86.9172,77619.0
2021-06-22 10:00:00,87.56,88.08,87.44,87.91,132135.0,86.9073,87.4234,86.7882,87.2547,132135.0
2021-06-22 10:30:00,87.9,88.62,87.79,88.62,55049.0,87.2448,87.9594,87.1356,87.9594,55049.0
2021-06-22 11:00:00,88.62,88.78,88.45,88.62,33042.0,87.9594,88.1182,87.7907,87.9594,33042.0
2021-06-22 11:30:00,88.6,88.62,88.28,88.37,41591.0,87.9396,87.9594,87.6219,87.7113,41591.0
2021-06-22 12:00:00,88.41,88.64,88.4,88.62,48207.0,87.751,87.9793,87.741,87.9594,48207.0
2021-06-22 12:30:00,88.64,88.91,88.5,88.86,51448.0,87.9793,88.2472,87.8403,88.1976,51448.0
2021-06-22 13:00:00,88.86,89.23,88.83,89.04,55602.0,88.1976,88.5649,88.1678,88.3763,55602.0
2021-06-22 13:30:00,89.05,89.32,89.01,89.31,48580.0,88.3862,88.6542,88.3465,88.6443,48580.0
2021-06-22 14:00:00,89.28,89.3,89.02,89.23,57536.0,88.6145,88.6343,88.3564,88.5649,57536.0
2021-06-22 14:30:00,89.21,89.28,88.91,89.04,38298.0,88.545,88.6145,88.2472,88.3763,38298.0
2021-06-22 15:00:00,89.06,89.4,89.01,89.32,54550.0,88.3961,88.7336,88.3465,88.6542,54550.0
2021-06-22 15:30:00,89.32,89.39,88.92,88.95,181157.0,88.6542,88.7237,88.2572,88.2869,181157.0
2021-06-23 09:30:00,89.44,89.82,88.8,89.47,55745.0,88.7733,89.1505,88.1381,88.8031,55745.0
2021-06-23 10:00:00,89.45,90.63,89.38,90.31,47574.0,88.7832,89.9544,88.7137,89.6368,47574.0
2021-06-23 10:30:00,90.36,90.46,89.89,90.45,31711.0,89.6864,89.7857,89.2199,89.7758,31711.0
2021-06-23 11:00:00,90.45,90.58,89.98,90.06,37466.0,89.7758,89.9048,89.3093,89.3887,37466.0
2021-06-23 11:30:00,90.04,90.04,89.75,89.84,32030.0,89.3688,89.3688,89.081,89.1703,32030.0
2021-06-23 12:00:00,89.84,90.15,89.82,90.08,32146.0,89.1703,89.478,89.1505,89.4085,32146.0
2021-06-23 12:30:00,90.12,90.25,90.0,90.14,28812.0,89.4482,89.5773,89.3291,89.4681,28812.0
2021-06-23 13:00:00,90.23,90.4,90.1,90.39,49490.0,89.5574,89.7261,89.4284,89.7162,49490.0
2021-06-23 13:30:00,90.37,90.42,90.24,90.33,26372.0,89.6964,89.746,89.5673,89.6567,26372.0
2021-06-23 14:00:00,90.33,90.35,90.15,90.26,30492.0,89.6567,89.6765,89.478,89.5872,30492.0
2021-06-23 14:30:00,90.26,90.63,90.16,90.57,39099.0,89.5872,89.9544,89.4879,89.8949,39099.0
2021-06-23 15:00:00,90.56,90.7,90.46,90.55,55565.0,89.8849,90.0239,89.7857,89.875,55565.0
2021-06-23 15:30:00,90.55,90.55,89.8,89.86,198299.0,89.875,89.875,89.1306,89.1902,198299.0
2021-06-24 09:30:00,90.5,90.69,89.71,90.06,59273.0,89.8254,90.014,89.0413,89.3887,59273.0
2021-06-24 10:00:00,90.05,90.75,90.04,90.66,49902.0,89.3788,90.0735,89.3688,89.9842,49902.0
2021-06-24 10:30:00,90.62,90.73,90.39,90.73,33503.0,89.9445,90.0537,89.7162,90.0537,33503.0
2021-06-24 11:00:00,90.76,90.87,90.61,90.74,72917.0,90.0835,90.1926,89.9346,90.0636,72917.0
2021-06-24 11:30:00,90.74,90.87,90.56,90.58,45388.0,90.0636,90.1926,89.8849,89.9048,45388.0
2021-06-24 12:00:00,90.58,90.71,90.51,90.64,44861.0,89.9048,90.0338,89.8353,89.9644,44861.0
2021-06-24 12:30:00,90.66,92.0,90.59,92.0,102170.0,89.9842,91.3142,89.9147,91.3142,102170.0
2021-06-24 13:00:00,92.0,92.13,91.8,91.87,55335.0,91.3142,91.4432,91.1157,91.1852,55335.0
2021-06-24 13:30:00,91.89,92.34,91.89,92.34,53636.0,91.205,91.6517,91.205,91.6517,53636.0
2021-06-24 14:00:00,92.36,92.36,91.81,92.14,53295.0,91.6715,91.6715,91.1256,91.4532,53295.0
2021-06-24 14:30:00,92.18,92.42,92.16,92.21,63826.0,91.4929,91.7311,91.473,91.5226,63826.0
2021-06-24 15:00:00,92.2,92.43,92.01,92.43,73874.0,91.5127,91.741,91.3241,91.741,73874.0
2021-06-24 15:30:00,92.43,92.52,92.04,92.06,225899.0,91.741,91.8303,91.3539,91.3738,225899.0
2021-06-25 09:30:00,92.49,92.73,92.11,92.57,47698.0,91.8006,92.0388,91.4234,91.88,47698.0
2021-06-25 10:00:00,92.53,92.85,92.38,92.52,28955.0,91.8403,92.1579,91.6914,91.8303,28955.0
2021-06-25 10:30:00,92.55,92.72,92.32,92.35,35587.0,91.8601,92.0288,91.6318,91.6616,35587.0
2021-06-25 11:00:00,92.36,92.7,92.32,92.64,21201.0,91.6715,92.009,91.6318,91.9494,21201.0
2021-06-25 11:30:00,92.63,92.74,92.46,92.6,23520.0,91.9395,92.0487,91.7708,91.9097,23520.0
2021-06-25 12:00:00,92.6,92.76,92.51,92.56,32397.0,91.9097,92.0685,91.8204,91.87,32397.0
2021-06-25 12:30:00,92.57,92.64,92.23,92.29,15346.0,91.88,91.9494,91.5425,91.6021,15346.0
2021-06-25 13:00:00,92.28,92.29,92.18,92.24,17186.0,91.5921,91.6021,91.4929,91.5524,17186.0
2021-06-25 13:30:00,92.28,92.46,92.15,92.46,21125.0,91.5921,91.7708,91.4631,91.7708,21125.0
2021-06-25 14:00:00,92.45,92.45,92.19,92.25,13726.0,91.7609,91.7609,91.5028,91.5624,13726.0
2021-06-25 14:30:00,92.25,92.74,92.2,92.45,43303.0,91.5624,92.0487,91.5127,91.7609,43303.0
2021-06-25 15:00:00,92.44,92.6,92.4,92.5,41279.0,91.7509,91.9097,91.7112,91.8105,41279.0
2021-06-25 15:30:00,92.48,93.14,92.17,92.31,393157.0,91.7906,92.4457,91.4829,91.6219,393157.0
2021-06-28 09:30:00,92.24,92.8,91.05,91.58,81541.0,91.5524,92.1083,90.3713,90.8973,81541.0
2021-06-28 10:00:00,91.53,91.53,90.9,91.19,35250.0,90.8477,90.8477,90.2224,90.5103,35250.0
2021-06-28 10:30:00,91.2,91.24,90.72,91.09,20792.0,90.5202,90.5599,90.0438,90.411,20792.0
2021-06-28 11:00:00,91.07,91.14,90.72,90.81,16277.0,90.3911,90.4606,90.0438,90.1331,16277.0
2021-06-28 11:30:00,90.77,90.79,90.26,90.52,22799.0,90.0934,90.1132,89.5872,89.8452,22799.0
2021-06-28 12:00:00,90.47,90.55,90.27,90.33,21542.0,89.7956,89.875,89.5971,89.6567,21542.0
2021-06-28 12:30:00,90.27,90.4,90.17,90.29,14956.0,89.5971,89.7261,89.4979,89.617,14956.0
2021-06-28 13:00:00,90.25,90.29,90.04,90.16,15450.0,89.5773,89.617,89.3688,89.4879,15450.0
2021-06-28 13:30:00,90.17,90.53,90.16,90.51,23514.0,89.4979,89.8552,89.4879,89.8353,23514.0
2021-06-28 14:00:00,90.5,90.86,90.45,90.73,39130.0,89.8254,90.1827,89.7758,90.0537,39130.0
2021-06-28 14:30:00,90.7,90.97,90.6,90.81,32231.0,90.0239,90.2919,89.9247,90.1331,32231.0
2021-06-28 15:00:00,90.84,91.02,90.66,90.95,31075.0,90.1629,90.3415,89.9842,90.272,31075.0
2021-06-28 15:30:00,90.97,91.2,90.78,91.19,109309.0,90.2919,90.5202,90.1033,90.5103,109309.0
2021-06-29 09:30:00,91.71,92.15,91.01,91.19,37974.0,91.0264,91.4631,90.3316,90.5103,37974.0
2021-06-29 10:00:00,91.23,91.34,90.92,91.13,16012.0,90.55,90.6591,90.2423,90.4507,16012.0
2021-06-29 10:30:00,91.12,91.31,90.94,91.1,13842.0,90.4408,90.6294,90.2621,90.4209,13842.0
2021-06-29 11:00:00,91.09,91.54,91.09,91.36,16159.0,90.411,90.8576,90.411,90.679,16159.0
2021-06-29 11:30:00,91.34,91.34,90.85,90.95,11914.0,90.6591,90.6591,90.1728,90.272,11914.0
2021-06-29 12:00:00,90.89,91.01,90.52,90.56,23762.0,90.2125,90.3316,89.8452,89.8849,23762.0
2021-06-29 12:30:00,90.55,90.64,90.43,90.52,13383.0,89.875,89.9644,89.7559,89.8452,13383.0
2021-06-29 13:00:00,90.55,90.73,90.48,90.73,9729.0,89.875,90.0537,89.8055,90.0537,9729.0
2021-06-29 13:30:00,90.75,91.07,90.67,91.02,29326.0,90.0735,90.3911,89.9941,90.3415,29326.0
2021-06-29 14:00:00,90.98,91.09,90.8,90.92,52210.0,90.3018,90.411,90.1232,90.2423,52210.0
2021-06-29 14:30:00,90.88,90.95,90.67,90.78,46160.0,90.2026,90.272,89.9941,90.1033,46160.0
2021-06-29 15:00:00,90.77,91.02,90.72,90.97,35356.0,90.0934,90.3415,90.0438,90.2919,35356.0
2021-06-29 15:30:00,90.97,90.98,90.64,90.72,105595.0,90.2919,90.3018,89.9644,90.0438,105595.0
2021-06-30 09:30:00,90.27,90.66,89.79,90.39,37702.0,89.6565,90.0438,89.1797,89.7757,37702.0
2021-06-30 10:00:00,90.38,90.56,90.18,90.18,27320.0,89.7657,89.9445,89.5671,89.5671,27320.0
2021-06-30 10:30:00,90.17,90.55,90.1,90.2,22463.0,89.5571,89.9346,89.4876,89.5869,22463.0
2021-06-30 11:00:00,90.21,90.31,90.05,90.14,22478.0,89.5969,89.6962,89.438,89.5273,22478.0
2021-06-30 11:30:00,90.22,90.46,90.14,90.46,14945.0,89.6068,89.8452,89.5273,89.8452,14945.0
2021-06-30 12:00:00,90.47,91.09,90.46,91.09,12677.0,89.8551,90.4709,89.8452,90.4709,12677.0
2021-06-30 12:30:00,91.12,91.2,90.8,90.82,23110.0,90.5007,90.5801,90.1829,90.2027,23110.0
2021-06-30 13:00:00,90.8,90.81,90.48,90.53,23882.0,90.1829,90.1928,89.865,89.9147,23882.0
2021-06-30 13:30:00,90.56,90.76,90.47,90.72,18202.0,89.9445,90.1431,89.8551,90.1034,18202.0
2021-06-30 14:00:00,90.71,90.98,90.68,90.91,21072.0,90.0935,90.3616,90.0637,90.2921,21072.0
2021-06-30 14:30:00,90.93,90.95,90.8,90.89,20067.0,90.312,90.3318,90.1829,90.2723,20067.0
2021-06-30 15:00:00,90.88,90.88,90.6,90.63,89503.0,90.2623,90.2623,89.9842,90.014,89503.0
2021-06-30 15:30:00,90.6,90.67,90.32,90.58,338091.0,89.9842,90.0537,89.7061,89.9644,338091.0
2021-07-01 09:30:00,91.86,91.86,90.36,90.65,54874.0,91.2357,91.2357,89.7459,90.0339,54874.0
2021-07-01 10:00:00,90.66,91.38,90.52,91.2,43151.0,90.0438,90.7589,89.9048,90.5801,43151.0
2021-07-01 10:30:00,91.13,91.61,90.99,91.35,30310.0,90.5106,90.9874,90.3716,90.7291,30310.0
2021-07-01 11:00:00,91.37,91.66,91.32,91.58,12846.0,90.749,91.037,90.6993,90.9576,12846.0
2021-07-01 11:30:00,91.59,91.67,91.47,91.5,19466.0,90.9675,91.047,90.8483,90.8781,19466.0
2021-07-01 12:00:00,91.55,91.66,91.47,91.58,14989.0,90.9278,91.037,90.8483,90.9576,14989.0
2021-07-01 12:30:00,91.6,91.78,91.56,91.67,17425.0,90.9774,91.1562,90.9377,91.047,17425.0
2021-07-01 13:00:00,91.7,91.8,91.67,91.67,10338.0,91.0767,91.1761,91.047,91.047,10338.0
2021-07-01 13:30:00,91.7,91.7,91.29,91.29,15750.0,91.0767,91.0767,90.6695,90.6695,15750.0
2021-07-01 14:00:00,91.32,91.32,90.99,91.02,21583.0,90.6993,90.6993,90.3716,90.4014,21583.0
2021-07-01 14:30:00,91.04,91.12,90.88,90.95,26381.0,90.4212,90.5007,90.2623,90.3318,26381.0
2021-07-01 15:00:00,90.96,91.01,90.83,90.92,57395.0,90.3418,90.3914,90.2127,90.302,57395.0
2021-07-01 15:30:00,90.92,90.96,90.52,90.73,136916.0,90.302,90.3418,89.9048,90.1133,136916.0
2021-07-02 09:30:00,90.75,90.87,89.79,89.79,32443.0,90.1332,90.2524,89.1797,89.1797,32443.0
2021-07-02 10:00:00,89.75,90.07,89.72,89.75,31965.0,89.14,89.4578,89.1102,89.14,31965.0
2021-07-02 10:30:00,89.75,89.88,89.63,89.75,29320.0,89.14,89.2691,89.0208,89.14,29320.0
2021-07-02 11:00:00,89.73,89.83,89.58,89.75,29789.0,89.1201,89.2195,88.9712,89.14,29789.0
2021-07-02 11:30:00,89.72,89.74,89.22,89.32,37082.0,89.1102,89.1301,88.6136,88.7129,37082.0
2021-07-02 12:00:00,89.31,89.36,89.07,89.12,22858.0,88.703,88.7527,88.4646,88.5143,22858.0
2021-07-02 12:30:00,89.09,89.35,89.05,89.1,19109.0,88.4845,88.7427,88.4448,88.4944,19109.0
2021-07-02 13:00:00,89.12,89.39,89.08,89.33,27362.0,88.5143,88.7824,88.4746,88.7229,27362.0
2021-07-02 13:30:00,89.31,89.43,89.25,89.33,28216.0,88.703,88.8222,88.6434,88.7229,28216.0
2021-07-02 14:00:00,89.34,89.55,89.33,89.53,52770.0,88.7328,88.9414,88.7229,88.9215,52770.0
2021-07-02 14:30:00,89.54,89.8,89.47,89.55,26915.0,88.9314,89.1897,88.8619,88.9414,26915.0
2021-07-02 15:00:00,89.57,89.73,89.55,89.65,28774.0,88.9612,89.1201,88.9414,89.0407,28774.0
2021-07-02 15:30:00,89.64,89.76,89.41,89.55,147384.0,89.0307,89.1499,88.8023,88.9414,147384.0
2021-07-06 09:30:00,89.64,89.64,88.5,88.6,55483.0,89.0307,89.0307,87.8985,87.9978,55483.0
2021-07-06 10:00:00,88.6,88.6,87.4,87.57,36839.0,87.9978,87.9978,86.806,86.9748,36839.0
2021-07-06 10:30:00,87.53,87.61,86.94,87.06,41928.0,86.9351,87.0145,86.3491,86.4683,41928.0
2021-07-06 11:00:00,87.06,87.37,86.94,87.26,31743.0,86.4683,86.7762,86.3491,86.6669,31743.0
2021-07-06 11:30:00,87.28,87.68,87.19,87.66,25819.0,86.6868,87.0841,86.5974,87.0642,25819.0
2021-07-06 12:00:00,87.66,87.97,87.59,87.84,26088.0,87.0642,87.3721,86.9947,87.243,26088.0
2021-07-06 12:30:00,87.81,87.81,87.52,87.64,19605.0,87.2132,87.2132,86.9252,87.0443,19605.0
2021-07-06 13:00:00,87.66,87.97,87.64,87.87,21208.0,87.0642,87.3721,87.0443,87.2728,21208.0
2021-07-06 13:30:00,87.87,88.17,87.83,88.1,13639.0,87.2728,87.5707,87.233,87.5012,13639.0
2021-07-06 14:00:00,88.14,88.15,87.99,88.06,23774.0,87.5409,87.5509,87.392,87.4615,23774.0
2021-07-06 14:30:00,88.09,88.13,87.95,88.0,35756.0,87.4913,87.531,87.3522,87.4019,35756.0
2021-07-06 15:00:00,88.02,88.18,87.84,87.84,38229.0,87.4218,87.5807,87.243,87.243,38229.0
2021-07-06 15:30:00,87.85,88.09,87.77,88.01,142807.0,87.2529,87.4913,87.1735,87.4118,142807.0
2021-07-07 09:30:00,86.98,88.88,86.94,88.36,71595.0,86.3888,88.2759,86.3491,87.7594,71595.0
2021-07-07 10:00:00,88.29,88.29,87.41,87.45,72128.0,87.6899,87.6899,86.8159,86.8556,72128.0
2021-07-07 10:30:00,87.47,87.52,87.08,87.17,49389.0,86.8755,86.9252,86.4881,86.5775,49389.0
2021-07-07 11:00:00,87.2,88.22,87.14,88.19,59030.0,86.6073,87.6204,86.5477,87.5906,59030.0
2021-07-07 11:30:00,88.22,88.31,87.67,87.75,35140.0,87.6204,87.7098,87.0741,87.1536,35140.0
2021-07-07 12:00:00,87.75,87.87,87.63,87.68,42650.0,87.1536,87.2728,87.0344,87.0841,42650.0
2021-07-07 12:30:00,87.71,87.88,87.55,87.77,40604.0,87.1139,87.2827,86.955,87.1735,40604.0
2021-07-07 13:00:00,87.76,88.06,87.76,87.82,29274.0,87.1635,87.4615,87.1635,87.2231,29274.0
2021-07-07 13:30:00,87.86,88.13,87.78,87.92,26249.0,87.2628,87.531,87.1834,87.3224,26249.0
2021-07-07 14:00:00,87.89,88.08,87.54,87.59,37211.0,87.2926,87.4814,86.945,86.9947,37211.0
2021-07-07 14:30:00,87.58,87.89,87.48,87.84,53419.0,86.9847,87.2926,86.8854,87.243,53419.0
2021-07-07 15:00:00,87.82,87.86,87.56,87.85,109734.0,87.2231,87.2628,86.9649,87.2529,109734.0
2021-07-07 15:30:00,87.81,88.08,87.72,88.0,262522.0,87.2132,87.4814,87.1238,87.4019,262522.0
2021-07-08 09:30:00,86.45,86.68,85.39,85.63,99519.0,85.8624,86.0909,84.8096,85.048,99519.0
2021-07-08 10:00:00,85.68,85.76,85.06,85.67,235472.0,85.0977,85.1771,84.4819,85.0877,235472.0
2021-07-08 10:30:00,85.67,86.76,85.53,86.52,59299.0,85.0877,86.1703,84.9487,85.932,59299.0
2021-07-08 11:00:00,86.56,87.82,86.52,87.69,61281.0,85.9717,87.2231,85.932,87.094,61281.0
2021-07-08 11:30:00,87.66,88.11,87.61,87.96,36695.0,87.0642,87.5111,87.0145,87.3622,36695.0
2021-07-08 12:00:00,88.02,88.44,88.02,88.3,28853.0,87.4218,87.8389,87.4218,87.6999,28853.0
2021-07-08 12:30:00,88.28,88.56,88.25,88.42,28607.0,87.68,87.9581,87.6502,87.819,28607.0
2021-07-08 13:00:00,88.41,88.41,87.91,88.17,38763.0,87.8091,87.8091,87.3125,87.5707,38763.0
2021-07-08 13:30:00,88.15,88.2,87.68,87.74,44749.0,87.5509,87.6005,87.0841,87.1437,44749.0
2021-07-08 14:00:00,87.73,87.81,87.42,87.5,54487.0,87.1337,87.2132,86.8258,86.9053,54487.0
2021-07-08 14:30:00,87.47,87.5,87.13,87.34,31686.0,86.8755,86.9053,86.5378,86.7464,31686.0
2021-07-08 15:00:00,87.37,87.44,87.04,87.12,42097.0,86.7762,86.8457,86.4484,86.5279,42097.0
2021-07-08 15:30:00,87.13,87.38,86.78,87.26,157086.0,86.5378,86.7861,86.1902,86.6669,157086.0
2021-07-09 09:30:00,88.68,89.29,88.4,89.23,59889.0,88.0773,88.6831,87.7992,88.6235,59889.0
2021-07-09 10:00:00,89.28,89.66,89.17,89.58,32107.0,88.6732,89.0506,88.5639,88.9712,32107.0
2021-07-09 10:30:00,89.58,89.68,88.96,89.01,21913.0,88.9712,89.0705,88.3554,88.405,21913.0
2021-07-09 11:00:00,89.01,89.4,89.01,89.35,33908.0,88.405,88.7924,88.405,88.7427,33908.0
2021-07-09 11:30:00,89.42,89.73,89.28,89.47,26551.0,88.8122,89.1201,88.6732,88.8619,26551.0
2021-07-09 12:00:00,89.45,89.46,89.17,89.24,21864.0,88.842,88.852,88.5639,88.6335,21864.0
2021-07-09 12:30:00,89.32,89.74,89.19,89.44,39834.0,88.7129,89.1301,88.5838,88.8321,39834.0
2021-07-09 13:00:00,89.45,89.83,89.45,89.78,34709.0,88.842,89.2195,88.842,89.1698,34709.0
2021-07-09 13:30:00,89.76,89.78,89.58,89.58,19059.0,89.1499,89.1698,88.9712,88.9712,19059.0
2021-07-09 14:00:00,89.63,89.63,89.45,89.5,22338.0,89.0208,89.0208,88.842,88.8917,22338.0
2021-07-09 14:30:00,89.51,89.72,89.46,89.72,64419.0,88.9016,89.1102,88.852,89.1102,64419.0
2021-07-09 15:00:00,89.72,89.93,89.69,89.85,44861.0,89.1102,89.3188,89.0804,89.2393,44861.0
2021-07-09 15:30:00,89.84,90.14,89.73,89.82,212296.0,89.2294,89.5273,89.1201,89.2095,212296.0
2021-07-12 09:30:00,89.69,89.78,88.68,89.59,55512.0,89.0804,89.1698,88.0773,88.9811,55512.0
2021-07-12 10:00:00,89.65,90.17,89.6,89.88,32927.0,89.0407,89.5571,88.991,89.2691,32927.0
2021-07-12 10:30:00,89.93,90.17,89.84,90.1,37416.0,89.3188,89.5571,89.2294,89.4876,37416.0
2021-07-12 11:00:00,90.05,90.25,89.68,90.25,21546.0,89.438,89.6366,89.0705,89.6366,21546.0
2021-07-12 11:30:00,90.26,90.63,90.23,90.57,36516.0,89.6465,90.014,89.6167,89.9544,36516.0
2021-07-12 12:00:00,90.57,90.74,90.23,90.42,99998.0,89.9544,90.1233,89.6167,89.8054,99998.0
2021-07-12 12:30:00,90.53,90.75,90.43,90.65,14737.0,89.9147,90.1332,89.8154,90.0339,14737.0
2021-07-12 13:00:00,90.73,90.9,90.72,90.82,10734.0,90.1133,90.2822,90.1034,90.2027,10734.0
2021-07-12 13:30:00,90.81,91.0,90.8,90.86,11743.0,90.1928,90.3815,90.1829,90.2425,11743.0
2021-07-12 14:00:00,90.85,90.87,90.64,90.77,18141.0,90.2325,90.2524,90.024,90.1531,18141.0
2021-07-12 14:30:00,90.78,90.87,90.72,90.77,18942.0,90.163,90.2524,90.1034,90.1531,18942.0
2021-07-12 15:00:00,90.77,90.83,90.54,90.72,25741.0,90.1531,90.2127,89.9246,90.1034,25741.0
2021-07-12 15:30:00,90.73,90.81,90.43,90.64,84936.0,90.1133,90.1928,89.8154,90.024,84936.0
2021-07-13 09:30:00,90.02,90.37,89.64,89.66,29885.0,89.4082,89.7558,89.0307,89.0506,29885.0
2021-07-13 10:00:00,89.68,89.84,89.34,89.52,19560.0,89.0705,89.2294,88.7328,88.9116,19560.0
2021-07-13 10:30:00,89.47,89.7,89.44,89.6,28204.0,88.8619,89.0903,88.8321,88.991,28204.0
2021-07-13 11:00:00,89.56,89.8,89.45,89.72,19615.0,88.9513,89.1897,88.842,89.1102,19615.0
2021-07-13 11:30:00,89.7,89.94,89.62,89.94,24666.0,89.0903,89.3287,89.0109,89.3287,24666.0
2021-07-13 12:00:00,89.94,90.25,89.9,90.01,28751.0,89.3287,89.6366,89.289,89.3982,28751.0
2021-07-13 12:30:00,90.02,90.09,89.85,89.93,15612.0,89.4082,89.4777,89.2393,89.3188,15612.0
2021-07-13 13:00:00,89.94,90.06,89.81,89.92,19890.0,89.3287,89.4479,89.1996,89.3088,19890.0
2021-07-13 13:30:00,89.95,90.33,89.89,90.3,26733.0,89.3386,89.7161,89.279,89.6863,26733.0
2021-07-13 14:00:00,90.28,90.41,90.1,90.17,29252.0,89.6664,89.7955,89.4876,89.5571,29252.0
2021-07-13 14:30:00,90.16,90.18,89.86,89.88,49816.0,89.5472,89.5671,89.2493,89.2691,49816.0
2021-07-13 15:00:00,89.84,90.09,89.68,89.75,53990.0,89.2294,89.4777,89.0705,89.14,53990.0
2021-07-13 15:30:00,89.75,89.91,89.64,89.72,112696.0,89.14,89.2989,89.0307,89.1102,112696.0
2021-07-14 09:30:00,90.41,91.39,89.97,89.97,37907.0,89.7955,90.7689,89.3585,89.3585,37907.0
2021-07-14 10:00:00,89.97,89.97,89.36,89.46,25758.0,89.3585,89.3585,88.7527,88.852,25758.0
2021-07-14 10:30:00,89.46,89.5,89.04,89.07,16069.0,88.852,88.8917,88.4348,88.4646,16069.0
2021-07-14 11:00:00,89.01,89.05,88.64,88.69,26592.0,88.405,88.4448,88.0375,88.0872,26592.0
2021-07-14 11:30:00,88.72,88.99,88.5,88.6,17572.0,88.117,88.3852,87.8985,87.9978,17572.0
2021-07-14 12:00:00,88.67,88.9,88.46,88.75,15329.0,88.0673,88.2958,87.8588,88.1468,15329.0
2021-07-14 12:30:00,88.71,89.02,88.71,89.01,10165.0,88.1071,88.415,88.1071,88.405,10165.0
2021-07-14 13:00:00,89.02,89.06,88.6,88.84,12937.0,88.415,88.4547,87.9978,88.2362,12937.0
2021-07-14 13:30:00,88.83,89.03,88.76,88.87,12687.0,88.2263,88.4249,88.1567,88.266,12687.0
2021-07-14 14:00:00,88.8,88.88,88.71,88.8,13393.0,88.1965,88.2759,88.1071,88.1965,13393.0
2021-07-14 14:30:00,88.8,88.82,88.45,88.58,31040.0,88.1965,88.2163,87.8488,87.978,31040.0
2021-07-14 15:00:00,88.58,88.77,88.49,88.52,47082.0,87.978,88.1667,87.8886,87.9184,47082.0
2021-07-14 15:30:00,88.53,88.9,88.34,88.84,141462.0,87.9283,88.2958,87.7396,88.2362,141462.0
2021-07-15 09:30:00,87.76,88.59,87.44,88.35,66187.0,87.1635,87.9879,86.8457,87.7495,66187.0
2021-07-15 10:00:00,88.38,89.35,88.34,89.35,80951.0,87.7793,88.7427,87.7396,88.7427,80951.0
2021-07-15 10:30:00,89.3,89.76,89.27,89.67,11484.0,88.6931,89.1499,88.6633,89.0605,11484.0
2021-07-15 11:00:00,89.63,89.63,88.82,89.1,34815.0,89.0208,89.0208,88.2163,88.4944,34815.0
2021-07-15 11:30:00,89.05,89.59,89.04,89.33,25648.0,88.4448,88.9811,88.4348,88.7229,25648.0
2021-07-15 12:00:00,89.37,89.44,88.8,88.81,16980.0,88.7626,88.8321,88.1965,88.2064,16980.0
2021-07-15 12:30:00,88.77,89.02,88.77,88.85,30628.0,88.1667,88.415,88.1667,88.2461,30628.0
2021-07-15 13:00:00,88.83,89.04,88.6,88.64,54817.0,88.2263,88.4348,87.9978,88.0375,54817.0
2021-07-15 13:30:00,88.6,88.72,88.33,88.33,20270.0,87.9978,88.117,87.7297,87.7297,20270.0
2021-07-15 14:00:00,88.31,88.64,88.3,88.64,11795.0,87.7098,88.0375,87.6999,88.0375,11795.0
2021-07-15 14:30:00,88.6,88.73,88.48,88.59,21166.0,87.9978,88.1269,87.8786,87.9879,21166.0
2021-07-15 15:00:00,88.57,88.63,88.34,88.43,16062.0,87.968,88.0276,87.7396,87.829,16062.0
2021-07-15 15:30:00,88.44,88.56,88.23,88.32,126142.0,87.8389,87.9581,87.6303,87.7197,126142.0
2021-07-16 09:30:00,88.87,89.42,88.78,88.97,70574.0,88.266,88.8122,88.1766,88.3653,70574.0
2021-07-16 10:00:00,88.97,89.04,88.4,88.71,39569.0,88.3653,88.4348,87.7992,88.1071,39569.0
2021-07-16 10:30:00,88.68,88.78,88.16,88.36,21573.0,88.0773,88.1766,87.5608,87.7594,21573.0
2021-07-16 11:00:00,88.35,88.43,87.93,88.06,14002.0,87.7495,87.829,87.3324,87.4615,14002.0
2021-07-16 11:30:00,88.09,88.55,88.06,88.54,17960.0,87.4913,87.9482,87.4615,87.9382,17960.0
2021-07-16 12:00:00,88.6,88.83,88.47,88.83,37086.0,87.9978,88.2263,87.8687,88.2263,37086.0
2021-07-16 12:30:00,88.83,88.83,88.46,88.61,35340.0,88.2263,88.2263,87.8588,88.0077,35340.0
2021-07-16 13:00:00,88.61,88.68,88.51,88.62,19408.0,88.0077,88.0773,87.9084,88.0177,19408.0
2021-07-16 13:30:00,88.65,88.65,88.29,88.49,23260.0,88.0475,88.0475,87.6899,87.8886,23260.0
2021-07-16 14:00:00,88.47,88.47,88.05,88.11,27788.0,87.8687,87.8687,87.4516,87.5111,27788.0
2021-07-16 14:30:00,88.16,88.2,87.93,88.06,25744.0,87.5608,87.6005,87.3324,87.4615,25744.0
2021-07-16 15:00:00,88.07,88.07,87.73,87.79,31706.0,87.4714,87.4714,87.1337,87.1933,31706.0
2021-07-16 15:30:00,87.76,88.05,87.57,87.94,180791.0,87.1635,87.4516,86.9748,87.3423,180791.0
2021-07-19 09:30:00,86.44,86.63,85.18,85.63,51853.0,85.8525,86.0412,84.6011,85.048,51853.0
2021-07-19 10:00:00,85.54,85.54,84.4,85.04,58368.0,84.9586,84.9586,83.8264,84.462,58368.0
2021-07-19 10:30:00,84.99,85.87,84.92,85.5,49660.0,84.4124,85.2864,84.3428,84.9189,49660.0
2021-07-19 11:00:00,85.56,86.09,85.28,85.45,37120.0,84.9785,85.5049,84.7004,84.8692,37120.0
2021-07-19 11:30:00,85.4,86.11,85.33,86.0,32461.0,84.8196,85.5247,84.75,85.4155,32461.0
2021-07-19 12:00:00,85.92,86.04,85.48,85.48,13523.0,85.336,85.4552,84.899,84.899,13523.0
2021-07-19 12:30:00,85.45,85.53,85.14,85.43,14629.0,84.8692,84.9487,84.5613,84.8494,14629.0
2021-07-19 13:00:00,85.45,85.81,85.4,85.52,28070.0,84.8692,85.2268,84.8196,84.9387,28070.0
2021-07-19 13:30:00,85.45,85.59,85.17,85.32,25164.0,84.8692,85.0083,84.5911,84.7401,25164.0
2021-07-19 14:00:00,85.41,85.61,85.33,85.52,20341.0,84.8295,85.0281,84.75,84.9387,20341.0
2021-07-19 14:30:00,85.52,85.52,85.05,85.12,22629.0,84.9387,84.9387,84.4719,84.5415,22629.0
2021-07-19 15:00:00,85.09,85.16,84.71,85.02,54589.0,84.5117,84.5812,84.1343,84.4421,54589.0
2021-07-19 15:30:00,85.02,85.48,84.97,85.48,142605.0,84.4421,84.899,84.3925,84.899,142605.0
2021-07-20 09:30:00,85.3,86.69,84.93,86.52,73365.0,84.7202,86.1008,84.3528,85.932,73365.0
2021-07-20 10:00:00,86.62,87.9,86.62,87.69,44395.0,86.0313,87.3026,86.0313,87.094,44395.0
2021-07-20 10:30:00,87.76,88.08,87.29,87.98,51206.0,87.1635,87.4814,86.6967,87.382,51206.0
2021-07-20 11:00:00,88.02,88.21,87.8,87.8,21837.0,87.4218,87.6105,87.2033,87.2033,21837.0
2021-07-20 11:30:00,87.76,88.37,87.66,88.37,37566.0,87.1635,87.7694,87.0642,87.7694,37566.0
2021-07-20 12:00:00,88.41,88.54,88.16,88.47,17944.0,87.8091,87.9382,87.5608,87.8687,17944.0
2021-07-20 12:30:00,88.5,88.67,88.38,88.53,40516.0,87.8985,88.0673,87.7793,87.9283,40516.0
2021-07-20 13:00:00,88.55,88.58,88.14,88.2,25826.0,87.9482,87.978,87.5409,87.6005,25826.0
2021-07-20 13:30:00,88.17,88.53,88.17,88.46,23889.0,87.5707,87.9283,87.5707,87.8588,23889.0
2021-07-20 14:00:00,88.47,88.81,88.45,88.5,21810.0,87.8687,88.2064,87.8488,87.8985,21810.0
2021-07-20 14:30:00,88.51,88.63,88.34,88.48,29340.0,87.9084,88.0276,87.7396,87.8786,29340.0
2021-07-20 15:00:00,88.47,88.84,88.45,88.61,34993.0,87.8687,88.2362,87.8488,88.0077,34993.0
2021-07-20 15:30:00,88.6,88.7,88.25,88.31,148248.0,87.9978,88.0971,87.6502,87.7098,148248.0
2021-07-21 09:30:00,89.5,90.38,89.41,90.38,35615.0,88.8917,89.7657,88.8023,89.7657,35615.0
2021-07-21 10:00:00,90.45,90.58,89.63,89.63,24518.0,89.8352,89.9644,89.0208,89.0208,24518.0
2021-07-21 10:30:00,89.54,89.55,89.24,89.38,18944.0,88.9314,88.9414,88.6335,88.7725,18944.0
2021-07-21 11:00:00,89.41,89.69,89.31,89.31,11276.0,88.8023,89.0804,88.703,88.703,11276.0
2021-07-21 11:30:00,89.33,89.93,89.33,89.76,12100.0,88.7229,89.3188,88.7229,89.1499,12100.0
2021-07-21 12:00:00,89.78,89.87,89.58,89.64,13432.0,89.1698,89.2592,88.9712,89.0307,13432.0
2021-07-21 12:30:00,89.6,89.66,89.45,89.59,18476.0,88.991,89.0506,88.842,88.9811,18476.0
2021-07-21 13:00:00,89.59,89.86,89.59,89.86,21032.0,88.9811,89.2493,88.9811,89.2493,21032.0
2021-07-21 13:30:00,89.88,89.9,89.75,89.78,19466.0,89.2691,89.289,89.14,89.1698,19466.0
2021-07-21 14:00:00,89.79,89.79,89.41,89.45,19702.0,89.1797,89.1797,88.8023,88.842,19702.0
2021-07-21 14:30:00,89.44,89.61,89.4,89.58,20016.0,88.8321,89.001,88.7924,88.9712,20016.0
2021-07-21 15:00:00,89.57,89.63,89.37,89.48,28622.0,88.9612,89.0208,88.7626,88.8718,28622.0
2021-07-21 15:30:00,89.48,89.62,89.33,89.56,106849.0,88.8718,89.0109,88.7229,88.9513,106849.0
2021-07-22 09:30:00,89.41,89.89,88.81,89.16,24936.0,88.8023,89.279,88.2064,88.554,24936.0
2021-07-22 10:00:00,89.16,89.42,88.98,89.07,22752.0,88.554,88.8122,88.3752,88.4646,22752.0
2021-07-22 10:30:00,89.04,89.4,89.04,89.13,21896.0,88.4348,88.7924,88.4348,88.5242,21896.0
2021-07-22 11:00:00,89.05,89.06,88.7,88.89,12629.0,88.4448,88.4547,88.0971,88.2858,12629.0
2021-07-22 11:30:00,88.96,89.1,88.62,88.63,16363.0,88.3554,88.4944,88.0177,88.0276,16363.0
2021-07-22 12:00:00,88.64,88.92,88.58,88.87,31767.0,88.0375,88.3156,87.978,88.266,31767.0
2021-07-22 12:30:00,88.87,89.15,88.72,89.09,28121.0,88.266,88.5441,88.117,88.4845,28121.0
2021-07-22 13:00:00,89.14,89.36,89.09,89.14,28053.0,88.5341,88.7527,88.4845,88.5341,28053.0
2021-07-22 13:30:00,89.19,89.32,89.08,89.26,13968.0,88.5838,88.7129,88.4746,88.6533,13968.0
2021-07-22 14:00:00,89.23,89.39,89.16,89.32,20854.0,88.6235,88.7824,88.554,88.7129,20854.0
2021-07-22 14:30:00,89.35,89.49,89.23,89.47,40144.0,88.7427,88.8818,88.6235,88.8619,40144.0
2021-07-22 15:00:00,89.45,89.49,89.16,89.19,30654.0,88.842,88.8818,88.554,88.5838,30654.0
2021-07-22 15:30:00,89.13,89.28,88.96,89.2,111130.0,88.5242,88.6732,88.3554,88.5937,111130.0
2021-07-23 09:30:00,89.71,89.89,88.91,88.92,40197.0,89.1003,89.279,88.3057,88.3156,40197.0
2021-07-23 10:00:00,89.02,89.22,88.73,89.22,24215.0,88.415,88.6136,88.1269,88.6136,24215.0
2021-07-23 10:30:00,89.17,89.51,89.08,89.42,15427.0,88.5639,88.9016,88.4746,88.8122,15427.0
2021-07-23 11:00:00,89.45,89.54,89.3,89.36,17118.0,88.842,88.9314,88.6931,88.7527,17118.0
2021-07-23 11:30:00,89.39,89.51,89.12,89.14,13266.0,88.7824,88.9016,88.5143,88.5341,13266.0
2021-07-23 12:00:00,89.16,89.44,89.12,89.22,16016.0,88.554,88.8321,88.5143,88.6136,16016.0
2021-07-23 12:30:00,89.21,89.27,88.92,89.26,21976.0,88.6037,88.6633,88.3156,88.6533,21976.0
2021-07-23 13:00:00,89.28,89.4,89.19,89.22,17361.0,88.6732,88.7924,88.5838,88.6136,17361.0
2021-07-23 13:30:00,89.22,89.55,89.2,89.52,15779.0,88.6136,88.9414,88.5937,88.9116,15779.0
2021-07-23 14:00:00,89.58,89.66,89.42,89.47,15747.0,88.9712,89.0506,88.8122,88.8619,15747.0
2021-07-23 14:30:00,89.48,89.66,89.48,89.66,17537.0,88.8718,89.0506,88.8718,89.0506,17537.0
2021-07-23 15:00:00,89.65,89.67,89.39,89.59,20573.0,89.0407,89.0605,88.7824,88.9811,20573.0
2021-07-23 15:30:00,89.62,89.93,89.62,89.78,91302.0,89.0109,89.3188,89.0109,89.1698,91302.0
2021-07-26 09:30:00,89.94,90.64,89.48,89.79,17784.0,89.3287,90.024,88.8718,89.1797,17784.0
2021-07-26 10:00:00,89.73,89.74,88.9,88.91,22214.0,89.1201,89.1301,88.2958,88.3057,22214.0
2021-07-26 10:30:00,88.91,88.94,88.46,88.7,27032.0,88.3057,88.3355,87.8588,88.0971,27032.0
2021-07-26 11:00:00,88.65,89.1,88.53,88.9,17132.0,88.0475,88.4944,87.9283,88.2958,17132.0
2021-07-26 11:30:00,88.89,88.99,88.61,88.69,30752.0,88.2858,88.3852,88.0077,88.0872,30752.0
2021-07-26 12:00:00,88.68,88.83,88.57,88.8,21351.0,88.0773,88.2263,87.968,88.1965,21351.0
2021-07-26 12:30:00,88.83,88.9,88.48,88.51,13198.0,88.2263,88.2958,87.8786,87.9084,13198.0
2021-07-26 13:00:00,88.55,88.55,88.17,88.19,19917.0,87.9482,87.9482,87.5707,87.5906,19917.0
2021-07-26 13:30:00,88.23,88.37,88.03,88.33,17364.0,87.6303,87.7694,87.4317,87.7297,17364.0
2021-07-26 14:00:00,88.33,88.33,88.15,88.22,21958.0,87.7297,87.7297,87.5509,87.6204,21958.0
2021-07-26 14:30:00,88.23,88.32,88.08,88.12,23376.0,87.6303,87.7197,87.4814,87.5211,23376.0
2021-07-26 15:00:00,88.12,88.19,87.94,88.06,43875.0,87.5211,87.5906,87.3423,87.4615,43875.0
2021-07-26 15:30:00,88.05,88.21,87.82,88.21,137966.0,87.4516,87.6105,87.2231,87.6105,137966.0
2021-07-27 09:30:00,87.55,87.79,87.09,87.55,30261.0,86.955,87.1933,86.4981,86.955,30261.0
2021-07-27 10:00:00,87.54,88.15,87.52,88.04,50959.0,86.945,87.5509,86.9252,87.4416,50959.0
2021-07-27 10:30:00,87.98,88.73,87.98,88.67,25811.0,87.382,88.1269,87.382,88.0673,25811.0
2021-07-27 11:00:00,88.6,88.75,87.88,87.95,13823.0,87.9978,88.1468,87.2827,87.3522,13823.0
2021-07-27 11:30:00,87.9,87.9,87.36,87.5,27237.0,87.3026,87.3026,86.7662,86.9053,27237.0
2021-07-27 12:00:00,87.46,87.46,87.13,87.46,23424.0,86.8656,86.8656,86.5378,86.8656,23424.0
2021-07-27 12:30:00,87.43,87.43,87.16,87.31,24472.0,86.8358,86.8358,86.5676,86.7166,24472.0
2021-07-27 13:00:00,87.31,87.65,87.31,87.54,23802.0,86.7166,87.0543,86.7166,86.945,23802.0
2021-07-27 13:30:00,87.55,87.9,87.51,87.74,18461.0,86.955,87.3026,86.9152,87.1437,18461.0
2021-07-27 14:00:00,87.72,87.9,87.67,87.88,12859.0,87.1238,87.3026,87.0741,87.2827,12859.0
2021-07-27 14:30:00,87.86,87.92,87.67,87.81,14970.0,87.2628,87.3224,87.0741,87.2132,14970.0
2021-07-27 15:00:00,87.9,87.9,87.75,87.9,19513.0,87.3026,87.3026,87.1536,87.3026,19513.0
2021-07-27 15:30:00,87.9,88.14,87.85,88.1,100182.0,87.3026,87.5409,87.2529,87.5012,100182.0
2021-07-28 09:30:00,88.32,88.68,87.92,88.08,12964.0,87.7197,88.0773,87.3224,87.4814,12964.0
2021-07-28 10:00:00,88.06,88.08,86.94,87.05,19093.0,87.4615,87.4814,86.3491,86.4584,19093.0
2021-07-28 10:30:00,87.09,88.0,86.98,88.0,17028.0,86.4981,87.4019,86.3888,87.4019,17028.0
2021-07-28 11:00:00,88.02,88.16,87.8,88.15,11943.0,87.4218,87.5608,87.2033,87.5509,11943.0
2021-07-28 11:30:00,88.17,88.82,88.11,88.68,24230.0,87.5707,88.2163,87.5111,88.0773,24230.0
2021-07-28 12:00:00,88.69,89.52,88.69,89.0,68496.0,88.0872,88.9116,88.0872,88.3951,68496.0
2021-07-28 12:30:00,88.98,89.39,88.98,89.24,38901.0,88.3752,88.7824,88.3752,88.6335,38901.0
2021-07-28 13:00:00,89.22,89.47,89.2,89.41,22263.0,88.6136,88.8619,88.5937,88.8023,22263.0
2021-07-28 13:30:00,89.43,89.7,89.29,89.69,28571.0,88.8222,89.0903,88.6831,89.0804,28571.0
2021-07-28 14:00:00,89.69,89.83,89.55,89.79,48715.0,89.0804,89.2195,88.9414,89.1797,48715.0
2021-07-28 14:30:00,89.81,90.42,89.8,90.34,35408.0,89.1996,89.8054,89.1897,89.726,35408.0
2021-07-28 15:00:00,90.37,90.58,90.19,90.3,42986.0,89.7558,89.9644,89.577,89.6863,42986.0
2021-07-28 15:30:00,90.3,90.32,89.65,89.69,104246.0,89.6863,89.7061,89.0407,89.0804,104246.0
2021-07-29 09:30:00,90.89,91.21,90.07,90.36,42087.0,90.2723,90.5901,89.4578,89.7459,42087.0
2021-07-29 10:00:00,90.38,91.19,90.25,90.99,15600.0,89.7657,90.5702,89.6366,90.3716,15600.0
2021-07-29 10:30:00,90.97,91.25,90.83,91.02,15306.0,90.3517,90.6298,90.2127,90.4014,15306.0
2021-07-29 11:00:00,91.03,91.45,91.0,91.23,25527.0,90.4113,90.8284,90.3815,90.6099,25527.0
2021-07-29 11:30:00,91.32,91.53,91.25,91.35,10464.0,90.6993,90.9079,90.6298,90.7291,10464.0
2021-07-29 12:00:00,91.3,91.72,91.2,91.46,21713.0,90.6795,91.0966,90.5801,90.8384,21713.0
2021-07-29 12:30:00,91.52,91.8,91.47,91.76,26218.0,90.898,91.1761,90.8483,91.1363,26218.0
2021-07-29 13:00:00,91.77,91.9,91.62,91.7,15580.0,91.1463,91.2754,90.9973,91.0767,15580.0
2021-07-29 13:30:00,91.69,91.69,91.35,91.35,19900.0,91.0668,91.0668,90.7291,90.7291,19900.0
2021-07-29 14:00:00,91.38,91.45,91.1,91.45,29737.0,90.7589,90.8284,90.4808,90.8284,29737.0
2021-07-29 14:30:00,91.45,91.49,91.22,91.37,22146.0,90.8284,90.8682,90.6,90.749,22146.0
2021-07-29 15:00:00,91.39,91.8,91.37,91.68,24598.0,90.7689,91.1761,90.749,91.0569,24598.0
2021-07-29 15:30:00,91.68,91.74,91.4,91.46,132990.0,91.0569,91.1165,90.7788,90.8384,132990.0
2021-07-30 09:30:00,90.88,91.86,90.56,91.49,21486.0,90.2623,91.2357,89.9445,90.8682,21486.0
2021-07-30 10:00:00,91.38,91.62,90.93,90.95,33340.0,90.7589,90.9973,90.312,90.3318,33340.0
2021-07-30 10:30:00,90.96,91.13,90.56,90.56,10595.0,90.3418,90.5106,89.9445,89.9445,10595.0
2021-07-30 11:00:00,90.6,91.07,90.53,91.0,9885.0,89.9842,90.451,89.9147,90.3815,9885.0
2021-07-30 11:30:00,90.95,91.01,90.6,90.7,12621.0,90.3318,90.3914,89.9842,90.0835,12621.0
2021-07-30 12:00:00,90.7,90.73,90.54,90.66,13480.0,90.0835,90.1133,89.9246,90.0438,13480.0
2021-07-30 12:30:00,90.68,90.85,90.68,90.76,10732.0,90.0637,90.2325,90.0637,90.1431,10732.0
2021-07-30 13:00:00,90.76,91.01,90.66,91.0,18586.0,90.1431,90.3914,90.0438,90.3815,18586.0
2021-07-30 13:30:00,91.01,91.06,90.9,90.92,10099.0,90.3914,90.4411,90.2822,90.302,10099.0
2021-07-30 14:00:00,90.93,91.13,90.87,90.87,18364.0,90.312,90.5106,90.2524,90.2524,18364.0
2021-07-30 14:30:00,90.83,90.96,90.75,90.91,17092.0,90.2127,90.3418,90.1332,90.2921,17092.0
2021-07-30 15:00:00,90.95,91.0,90.79,90.95,29579.0,90.3318,90.3815,90.1729,90.3318,29579.0
2021-07-30 15:30:00,90.95,91.0,90.7,90.9,95437.0,90.3318,90.3815,90.0835,90.2822,95437.0
2021-08-02 09:30:00,91.86,93.42,91.47,92.77,88275.0,91.2357,92.7851,90.8483,92.1395,88275.0
2021-08-02 10:00:00,92.61,92.77,91.52,91.59,34696.0,91.9806,92.1395,90.898,90.9675,34696.0
2021-08-02 10:30:00,91.62,91.84,90.95,90.95,17755.0,90.9973,91.2158,90.3318,90.3318,17755.0
2021-08-02 11:00:00,90.96,90.96,90.47,90.6,14272.0,90.3418,90.3418,89.8551,89.9842,14272.0
2021-08-02 11:30:00,90.58,90.65,90.12,90.14,16767.0,89.9644,90.0339,89.5075,89.5273,16767.0
2021-08-02 12:00:00,90.03,90.23,89.93,89.95,20407.0,89.4181,89.6167,89.3188,89.3386,20407.0
2021-08-02 12:30:00,89.98,90.39,89.98,90.22,9758.0,89.3684,89.7757,89.3684,89.6068,9758.0
2021-08-02 13:00:00,90.27,90.33,89.88,90.11,16012.0,89.6565,89.7161,89.2691,89.4976,16012.0
2021-08-02 13:30:00,90.13,90.16,89.96,90.02,10238.0,89.5174,89.5472,89.3486,89.4082,10238.0
2021-08-02 14:00:00,90.02,90.4,90.0,90.19,18303.0,89.4082,89.7856,89.3883,89.577,18303.0
2021-08-02 14:30:00,90.16,90.18,89.91,89.99,12235.0,89.5472,89.5671,89.2989,89.3784,12235.0
2021-08-02 15:00:00,89.98,89.98,89.55,89.57,20074.0,89.3684,89.3684,88.9414,88.9612,20074.0
2021-08-02 15:30:00,89.52,89.52,89.02,89.09,95538.0,88.9116,88.9116,88.415,88.4845,95538.0
2021-08-03 09:30:00,89.58,89.75,88.31,88.88,36462.0,88.9712,89.14,87.7098,88.2759,36462.0
2021-08-03 10:00:00,88.98,90.03,88.82,90.03,19160.0,88.3752,89.4181,88.2163,89.4181,19160.0
2021-08-03 10:30:00,89.95,90.31,89.71,89.97,19716.0,89.3386,89.6962,89.1003,89.3585,19716.0
2021-08-03 11:00:00,90.02,90.63,90.02,90.41,23218.0,89.4082,90.014,89.4082,89.7955,23218.0
2021-08-03 11:30:00,90.38,90.93,90.37,90.63,19398.0,89.7657,90.312,89.7558,90.014,19398.0
2021-08-03 12:00:00,90.59,90.74,90.59,90.64,9372.0,89.9743,90.1233,89.9743,90.024,9372.0
2021-08-03 12:30:00,90.64,90.73,90.46,90.52,21514.0,90.024,90.1133,89.8452,89.9048,21514.0
2021-08-03 13:00:00,90.5,90.66,90.47,90.62,30940.0,89.8849,90.0438,89.8551,90.0041,30940.0
2021-08-03 13:30:00,90.59,91.14,90.56,91.02,37932.0,89.9743,90.5206,89.9445,90.4014,37932.0
2021-08-03 14:00:00,91.08,91.08,90.82,91.0,22139.0,90.461,90.461,90.2027,90.3815,22139.0
2021-08-03 14:30:00,91.04,91.22,91.01,91.11,28046.0,90.4212,90.6,90.3914,90.4908,28046.0
2021-08-03 15:00:00,91.17,91.25,90.98,91.02,31653.0,90.5503,90.6298,90.3616,90.4014,31653.0
2021-08-03 15:30:00,91.02,91.3,90.71,91.15,188790.0,90.4014,90.6795,90.0935,90.5305,188790.0
2021-08-04 09:30:00,90.53,90.85,89.93,90.09,33584.0,89.9147,90.2325,89.3188,89.4777,33584.0
2021-08-04 10:00:00,90.2,90.97,90.2,90.64,28149.0,89.5869,90.3517,89.5869,90.024,28149.0
2021-08-04 10:30:00,90.51,90.82,90.02,90.52,30858.0,89.8948,90.2027,89.4082,89.9048,30858.0
2021-08-04 11:00:00,90.56,90.78,90.28,90.31,19653.0,89.9445,90.163,89.6664,89.6962,19653.0
2021-08-04 11:30:00,90.32,90.38,89.47,89.47,24588.0,89.7061,89.7657,88.8619,88.8619,24588.0
2021-08-04 12:00:00,89.5,90.05,89.47,89.82,26458.0,88.8917,89.438,88.8619,89.2095,26458.0
2021-08-04 12:30:00,89.79,90.09,89.72,89.78,20968.0,89.1797,89.4777,89.1102,89.1698,20968.0
2021-08-04 13:00:00,89.76,90.17,89.76,89.98,24809.0,89.1499,89.5571,89.1499,89.3684,24809.0
2021-08-04 13:30:00,89.98,90.0,89.7,89.8,40806.0,89.3684,89.3883,89.0903,89.1897,40806.0
2021-08-04 14:00:00,89.82,89.84,89.52,89.62,35473.0,89.2095,89.2294,88.9116,89.0109,35473.0
2021-08-04 14:30:00,89.62,89.7,89.18,89.63,102519.0,89.0109,89.0903,88.5739,89.0208,102519.0
2021-08-04 15:00:00,89.63,89.71,89.47,89.62,46012.0,89.0208,89.1003,88.8619,89.0109,46012.0
2021-08-04 15:30:00,89.62,89.62,89.02,89.14,161887.0,89.0109,89.0109,88.415,88.5341,161887.0
2021-08-05 09:30:00,88.31,92.85,88.31,91.99,139863.0,87.7098,92.2189,87.7098,91.3648,139863.0
2021-08-05 10:00:00,92.1,93.17,92.04,93.03,85561.0,91.474,92.5368,91.4144,92.3977,85561.0
2021-08-05 10:30:00,92.98,93.87,92.87,93.87,84248.0,92.348,93.232,92.2388,93.232,84248.0
2021-08-05 11:00:00,93.77,94.27,93.63,94.26,47935.0,93.1327,93.6293,92.9936,93.6193,47935.0
2021-08-05 11:30:00,94.2,94.25,92.57,92.7,49722.0,93.5598,93.6094,91.9408,92.0699,49722.0
2021-08-05 12:00:00,92.75,93.15,92.67,92.87,25071.0,92.1196,92.5169,92.0402,92.2388,25071.0
2021-08-05 12:30:00,92.85,92.87,92.15,92.23,24809.0,92.2189,92.2388,91.5237,91.6031,24809.0
2021-08-05 13:00:00,92.19,92.63,91.94,92.55,32643.0,91.5634,92.0004,91.3151,91.921,32643.0
2021-08-05 13:30:00,92.52,93.34,92.46,93.2,71483.0,91.8912,92.7056,91.8316,92.5666,71483.0
2021-08-05 14:00:00,93.19,93.29,92.87,93.08,50683.0,92.5566,92.6559,92.2388,92.4474,50683.0
2021-08-05 14:30:00,93.06,93.14,92.38,92.53,34867.0,92.4275,92.507,91.7521,91.9011,34867.0
2021-08-05 15:00:00,92.48,92.81,92.43,92.58,43238.0,91.8514,92.1792,91.8018,91.9508,43238.0
2021-08-05 15:30:00,92.53,93.07,92.5,92.54,127568.0,91.9011,92.4374,91.8713,91.911,127568.0
2021-08-06 09:30:00,93.6,94.59,92.57,93.04,85419.0,92.9638,93.9471,91.9408,92.4076,85419.0
2021-08-06 10:00:00,92.98,93.78,92.77,93.31,57537.0,92.348,93.1426,92.1395,92.6758,57537.0
2021-08-06 10:30:00,93.34,93.7,93.03,93.65,29297.0,92.7056,93.0632,92.3977,93.0135,29297.0
2021-08-06 11:00:00,93.75,93.86,93.29,93.52,26692.0,93.1128,93.2221,92.6559,92.8844,26692.0
2021-08-06 11:30:00,93.46,93.49,92.9,93.06,18535.0,92.8248,92.8546,92.2686,92.4275,18535.0
2021-08-06 12:00:00,93.08,93.28,92.8,93.09,25493.0,92.4474,92.646,92.1693,92.4573,25493.0
2021-08-06 12:30:00,93.03,93.15,92.86,93.03,18208.0,92.3977,92.5169,92.2289,92.3977,18208.0
2021-08-06 13:00:00,93.01,93.32,93.01,93.14,17495.0,92.3778,92.6857,92.3778,92.507,17495.0
2021-08-06 13:30:00,93.13,93.13,92.49,92.65,17931.0,92.497,92.497,91.8614,92.0203,17931.0
2021-08-06 14:00:00,92.61,92.75,92.48,92.58,22639.0,91.9806,92.1196,91.8514,91.9508,22639.0
2021-08-06 14:30:00,92.59,92.69,92.44,92.48,34229.0,91.9607,92.06,91.8117,91.8514,34229.0
2021-08-06 15:00:00,92.47,92.51,92.31,92.4,24287.0,91.8415,91.8812,91.6826,91.772,24287.0
2021-08-06 15:30:00,92.42,92.43,92.05,92.37,103699.0,91.7919,91.8018,91.4244,91.7422,103699.0
2021-08-09 09:30:00,91.79,91.79,90.09,90.85,56085.0,91.1661,91.1661,89.4777,90.2325,56085.0
2021-08-09 10:00:00,90.87,91.22,90.4,90.69,28722.0,90.2524,90.6,89.7856,90.0736,28722.0
2021-08-09 10:30:00,90.66,91.1,90.37,91.01,24626.0,90.0438,90.4808,89.7558,90.3914,24626.0
2021-08-09 11:00:00,91.01,91.33,90.98,91.14,26873.0,90.3914,90.7093,90.3616,90.5206,26873.0
2021-08-09 11:30:00,91.13,91.43,91.09,91.35,24489.0,90.5106,90.8086,90.4709,90.7291,24489.0
2021-08-09 12:00:00,91.34,91.56,91.22,91.37,20558.0,90.7192,90.9377,90.6,90.749,20558.0
2021-08-09 12:30:00,91.34,91.57,91.28,91.57,18735.0,90.7192,90.9476,90.6596,90.9476,18735.0
2021-08-09 13:00:00,91.59,91.73,91.53,91.58,18093.0,90.9675,91.1065,90.9079,90.9576,18093.0
2021-08-09 13:30:00,91.55,91.76,91.45,91.76,18202.0,90.9278,91.1363,90.8284,91.1363,18202.0
2021-08-09 14:00:00,91.77,92.1,91.72,92.0,64926.0,91.1463,91.474,91.0966,91.3747,64926.0
2021-08-09 14:30:00,92.02,92.19,91.96,92.09,38203.0,91.3946,91.5634,91.335,91.4641,38203.0
2021-08-09 15:00:00,92.06,92.52,91.99,92.27,65104.0,91.4343,91.8912,91.3648,91.6429,65104.0
2021-08-09 15:30:00,92.3,92.55,92.06,92.09,114445.0,91.6727,91.921,91.4343,91.4641,114445.0
2021-08-10 09:30:00,92.24,92.53,91.28,92.36,32629.0,91.6131,91.9011,90.6596,91.7323,32629.0
2021-08-10 10:00:00,92.25,93.58,92.08,93.52,47397.0,91.623,92.944,91.4542,92.8844,47397.0
2021-08-10 10:30:00,93.56,94.36,93.18,94.33,39100.0,92.9241,93.7187,92.5467,93.6889,39100.0
2021-08-10 11:00:00,94.38,94.83,94.22,94.76,28678.0,93.7385,94.1855,93.5796,94.1159,28678.0
2021-08-10 11:30:00,94.71,94.73,94.38,94.58,62054.0,94.0663,94.0862,93.7385,93.9372,62054.0
2021-08-10 12:00:00,94.54,94.56,94.09,94.22,22749.0,93.8974,93.9173,93.4505,93.5796,22749.0
2021-08-10 12:30:00,94.21,94.25,94.05,94.13,17698.0,93.5697,93.6094,93.4108,93.4902,17698.0
2021-08-10 13:00:00,94.17,94.85,94.16,94.81,47992.0,93.53,94.2053,93.52,94.1656,47992.0
2021-08-10 13:30:00,94.79,94.79,94.26,94.61,22730.0,94.1457,94.1457,93.6193,93.967,22730.0
2021-08-10 14:00:00,94.7,94.7,93.91,93.95,38815.0,94.0564,94.0564,93.2717,93.3115,38815.0
2021-08-10 14:30:00,93.91,94.18,93.87,94.09,35604.0,93.2717,93.5399,93.232,93.4505,35604.0
2021-08-10 15:00:00,94.07,94.25,94.05,94.2,26125.0,93.4306,93.6094,93.4108,93.5598,26125.0
2021-08-10 15:30:00,94.23,94.42,94.03,94.21,134814.0,93.5896,93.7783,93.3909,93.5697,134814.0
2021-08-11 09:30:00,94.53,95.5,94.1,95.5,73098.0,93.8875,94.8509,93.4604,94.8509,73098.0
2021-08-11 10:00:00,95.47,95.82,94.93,95.08,49817.0,94.8211,95.1687,94.2848,94.4338,49817.0
2021-08-11 10:30:00,95.13,95.74,94.86,95.59,30503.0,94.4834,95.0893,94.2153,94.9403,30503.0
2021-08-11 11:00:00,95.63,96.64,95.57,96.35,95403.0,94.98,95.9832,94.9204,95.6951,95403.0
2021-08-11 11:30:00,96.27,96.36,95.69,95.72,79321.0,95.6157,95.7051,95.0396,95.0694,79321.0
2021-08-11 12:00:00,95.74,96.6,95.63,96.34,49506.0,95.0893,95.9434,94.98,95.6852,49506.0
2021-08-11 12:30:00,96.35,96.89,96.2,96.72,68193.0,95.6951,96.2315,95.5462,96.0626,68193.0
2021-08-11 13:00:00,96.76,97.12,96.55,97.05,70729.0,96.1024,96.4599,95.8938,96.3904,70729.0
2021-08-11 13:30:00,97.05,97.17,96.72,96.9,40432.0,96.3904,96.5096,96.0626,96.2414,40432.0
2021-08-11 14:00:00,96.84,97.09,96.77,96.98,51755.0,96.1818,96.4301,96.1123,96.3209,51755.0
2021-08-11 14:30:00,97.01,97.18,96.87,97.18,36086.0,96.3507,96.5195,96.2116,96.5195,36086.0
2021-08-11 15:00:00,97.17,97.33,96.95,97.05,87148.0,96.5096,96.6685,96.2911,96.3904,87148.0
2021-08-11 15:30:00,97.06,97.18,96.87,97.14,225358.0,96.4003,96.5195,96.2116,96.4798,225358.0
2021-08-12 09:30:00,98.17,98.73,97.38,98.27,99206.0,97.5028,98.059,96.7181,97.6021,99206.0
2021-08-12 10:00:00,98.41,99.1,98.35,98.97,120153.0,97.7411,98.4265,97.6815,98.2973,120153.0
2021-08-12 10:30:00,99.01,99.02,98.53,98.76,52494.0,98.3371,98.347,97.8603,98.0888,52494.0
2021-08-12 11:00:00,98.71,99.09,98.31,98.98,87936.0,98.0391,98.4165,97.6418,98.3073,87936.0
2021-08-12 11:30:00,98.93,98.99,98.65,98.91,31423.0,98.2576,98.3172,97.9795,98.2377,31423.0
2021-08-12 12:00:00,98.94,99.45,98.94,99.38,53066.0,98.2675,98.7741,98.2675,98.7045,53066.0
2021-08-12 12:30:00,99.38,99.53,99.15,99.22,45196.0,98.7045,98.8535,98.4761,98.5456,45196.0
2021-08-12 13:00:00,99.19,99.19,98.73,98.83,26420.0,98.5158,98.5158,98.059,98.1583,26420.0
2021-08-12 13:30:00,98.79,98.97,98.72,98.8,20398.0,98.1186,98.2973,98.049,98.1285,20398.0
2021-08-12 14:00:00,98.75,99.06,98.74,99.04,22074.0,98.0788,98.3867,98.0689,98.3669,22074.0
2021-08-12 14:30:00,99.02,99.05,98.35,98.36,39955.0,98.347,98.3768,97.6815,97.6915,39955.0
2021-08-12 15:00:00,98.39,98.49,98.17,98.26,38676.0,97.7213,97.8206,97.5028,97.5922,38676.0
2021-08-12 15:30:00,98.27,98.55,98.16,98.38,133373.0,97.6021,97.8802,97.4928,97.7113,133373.0
2021-08-13 09:30:00,98.37,98.65,97.72,97.9,30719.0,97.7014,97.9795,97.0558,97.2346,30719.0
2021-08-13 10:00:00,97.82,97.82,97.17,97.47,33830.0,97.1552,97.1552,96.5096,96.8075,33830.0
2021-08-13 10:30:00,97.52,97.52,97.14,97.21,15079.0,96.8572,96.8572,96.4798,96.5493,15079.0
2021-08-13 11:00:00,97.23,97.33,97.05,97.19,15296.0,96.5692,96.6685,96.3904,96.5294,15296.0
2021-08-13 11:30:00,97.19,97.36,97.12,97.24,12227.0,96.5294,96.6983,96.4599,96.5791,12227.0
2021-08-13 12:00:00,97.28,97.36,97.21,97.3,13318.0,96.6188,96.6983,96.5493,96.6387,13318.0
2021-08-13 12:30:00,97.27,97.43,97.24,97.34,13967.0,96.6089,96.7678,96.5791,96.6784,13967.0
2021-08-13 13:00:00,97.34,97.42,97.34,97.38,18333.0,96.6784,96.7579,96.6784,96.7181,18333.0
2021-08-13 13:30:00,97.36,97.77,97.35,97.77,22056.0,96.6983,97.1055,96.6883,97.1055,22056.0
2021-08-13 14:00:00,97.77,98.03,97.72,97.8,56963.0,97.1055,97.3637,97.0558,97.1353,56963.0
2021-08-13 14:30:00,97.8,97.8,97.45,97.63,25803.0,97.1353,97.1353,96.7877,96.9664,25803.0
2021-08-13 15:00:00,97.62,97.75,97.52,97.53,30670.0,96.9565,97.0856,96.8572,96.8671,30670.0
2021-08-13 15:30:00,97.51,97.58,97.26,97.46,99862.0,96.8473,96.9168,96.599,96.7976,99862.0
2021-08-16 09:30:00,96.76,96.88,96.32,96.58,35496.0,96.1024,96.2215,95.6653,95.9236,35496.0
2021-08-16 10:00:00,96.67,97.5,96.53,97.28,30777.0,96.013,96.8373,95.8739,96.6188,30777.0
2021-08-16 10:30:00,97.31,97.49,96.71,96.84,28672.0,96.6486,96.8274,96.0527,96.1818,28672.0
2021-08-16 11:00:00,96.76,97.04,96.57,96.83,32086.0,96.1024,96.3805,95.9136,96.1719,32086.0
2021-08-16 11:30:00,96.89,97.25,96.79,97.24,20494.0,96.2315,96.589,96.1322,96.5791,20494.0
2021-08-16 12:00:00,97.27,97.28,97.13,97.14,25262.0,96.6089,96.6188,96.4698,96.4798,25262.0
2021-08-16 12:30:00,97.18,97.3,96.88,97.26,20564.0,96.5195,96.6387,96.2215,96.599,20564.0
2021-08-16 13:00:00,97.21,97.32,96.96,97.07,15123.0,96.5493,96.6585,96.301,96.4102,15123.0
2021-08-16 13:30:00,97.02,97.14,96.73,96.92,17680.0,96.3606,96.4798,96.0726,96.2613,17680.0
2021-08-16 14:00:00,96.92,96.99,96.51,96.57,22862.0,96.2613,96.3308,95.8541,95.9136,22862.0
2021-08-16 14:30:00,96.55,96.82,96.41,96.74,23004.0,95.8938,96.1619,95.7547,96.0825,23004.0
2021-08-16 15:00:00,96.66,96.74,96.53,96.54,28492.0,96.003,96.0825,95.8739,95.8839,28492.0
2021-08-16 15:30:00,96.53,96.99,96.37,96.97,108742.0,95.8739,96.3308,95.715,96.3109,108742.0
2021-08-17 09:30:00,96.11,96.11,94.42,94.6,52453.0,95.4568,95.4568,93.7783,93.957,52453.0
2021-08-17 10:00:00,94.56,95.49,94.38,95.27,44405.0,93.9173,94.841,93.7385,94.6225,44405.0
2021-08-17 10:30:00,95.32,95.32,94.62,94.7,16173.0,94.6721,94.6721,93.9769,94.0564,16173.0
2021-08-17 11:00:00,94.62,94.66,94.0,94.31,48658.0,93.9769,94.0166,93.3611,93.669,48658.0
2021-08-17 11:30:00,94.36,94.58,94.17,94.21,15219.0,93.7187,93.9372,93.53,93.5697,15219.0
2021-08-17 12:00:00,94.26,94.36,93.78,93.89,40368.0,93.6193,93.7187,93.1426,93.2519,40368.0
2021-08-17 12:30:00,93.87,93.88,92.86,93.0,35679.0,93.232,93.2419,92.2289,92.3679,35679.0
2021-08-17 13:00:00,92.93,93.8,92.92,93.72,68092.0,92.2984,93.1625,92.2885,93.083,68092.0
2021-08-17 13:30:00,93.69,93.98,93.59,93.98,45460.0,93.0532,93.3413,92.9539,93.3413,45460.0
2021-08-17 14:00:00,94.0,94.38,94.0,94.16,28598.0,93.3611,93.7385,93.3611,93.52,28598.0
2021-08-17 14:30:00,94.13,94.47,93.99,94.43,40391.0,93.4902,93.8279,93.3512,93.7882,40391.0
2021-08-17 15:00:00,94.42,94.51,94.2,94.33,44475.0,93.7783,93.8676,93.5598,93.6889,44475.0
2021-08-17 15:30:00,94.34,95.07,94.32,95.05,229958.0,93.6988,94.4238,93.6789,94.404,229958.0
2021-08-18 09:30:00,94.72,96.11,94.57,96.11,39593.0,94.0762,95.4568,93.9272,95.4568,39593.0
2021-08-18 10:00:00,96.11,96.51,95.84,96.51,24774.0,95.4568,95.8541,95.1886,95.8541,24774.0
2021-08-18 10:30:00,96.45,96.99,96.43,96.54,28713.0,95.7945,96.3308,95.7746,95.8839,28713.0
2021-08-18 11:00:00,96.51,96.6,96.37,96.52,42650.0,95.8541,95.9434,95.715,95.864,42650.0
2021-08-18 11:30:00,96.46,96.57,96.27,96.35,17197.0,95.8044,95.9136,95.6157,95.6951,17197.0
2021-08-18 12:00:00,96.34,96.43,96.06,96.17,25763.0,95.6852,95.7746,95.4071,95.5164,25763.0
2021-08-18 12:30:00,96.1,96.35,96.0,96.33,20612.0,95.4468,95.6951,95.3475,95.6753,20612.0
2021-08-18 13:00:00,96.36,96.38,96.15,96.23,18371.0,95.7051,95.7249,95.4965,95.576,18371.0
2021-08-18 13:30:00,96.24,96.59,96.19,96.55,14415.0,95.5859,95.9335,95.5362,95.8938,14415.0
2021-08-18 14:00:00,96.55,96.6,95.84,96.54,76986.0,95.8938,95.9434,95.1886,95.8839,76986.0
2021-08-18 14:30:00,96.51,96.71,96.42,96.58,28044.0,95.8541,96.0527,95.7647,95.9236,28044.0
2021-08-18 15:00:00,96.57,96.71,96.41,96.41,38715.0,95.9136,96.0527,95.7547,95.7547,38715.0
2021-08-18 15:30:00,96.36,96.68,96.2,96.26,248584.0,95.7051,96.0229,95.5462,95.6058,248584.0
2021-08-19 09:30:00,94.99,96.28,94.99,95.91,65484.0,94.3444,95.6256,94.3444,95.2581,65484.0
2021-08-19 10:00:00,95.71,96.24,95.49,95.68,27672.0,95.0595,95.5859,94.841,95.0297,27672.0
2021-08-19 10:30:00,95.67,95.67,94.91,95.54,32747.0,95.0198,95.0198,94.2649,94.8906,32747.0
2021-08-19 11:00:00,95.52,95.57,95.08,95.14,39099.0,94.8708,94.9204,94.4338,94.4934,39099.0
2021-08-19 11:30:00,95.14,96.16,94.99,96.09,24766.0,94.4934,95.5064,94.3444,95.4369,24766.0
2021-08-19 12:00:00,96.12,96.2,95.63,95.68,29358.0,95.4667,95.5462,94.98,95.0297,29358.0
2021-08-19 12:30:00,95.69,96.09,95.59,96.08,30437.0,95.0396,95.4369,94.9403,95.427,30437.0
2021-08-19 13:00:00,96.1,96.14,95.62,95.88,28599.0,95.4468,95.4866,94.9701,95.2283,28599.0
2021-08-19 13:30:00,95.99,96.03,95.55,95.58,28554.0,95.3376,95.3773,94.9006,94.9304,28554.0
2021-08-19 14:00:00,95.59,95.73,95.4,95.41,33174.0,94.9403,95.0794,94.7516,94.7615,33174.0
2021-08-19 14:30:00,95.35,95.73,95.28,95.64,36215.0,94.7019,95.0794,94.6324,94.99,36215.0
2021-08-19 15:00:00,95.69,95.98,95.68,95.96,26537.0,95.0396,95.3277,95.0297,95.3078,26537.0
2021-08-19 15:30:00,95.98,96.09,95.65,95.91,98057.0,95.3277,95.4369,94.9999,95.2581,98057.0
2021-08-20 09:30:00,95.68,96.39,95.57,95.69,38362.0,95.0297,95.7349,94.9204,95.0396,38362.0
2021-08-20 10:00:00,95.54,95.73,95.18,95.52,40150.0,94.8906,95.0794,94.5331,94.8708,40150.0
2021-08-20 10:30:00,95.5,95.83,95.47,95.7,12702.0,94.8509,95.1787,94.8211,95.0496,12702.0
2021-08-20 11:00:00,95.73,96.16,95.68,95.94,65294.0,95.0794,95.5064,95.0297,95.2879,65294.0
2021-08-20 11:30:00,96.02,96.26,95.97,96.19,16485.0,95.3674,95.6058,95.3177,95.5362,16485.0
2021-08-20 12:00:00,96.25,96.31,95.9,96.11,16416.0,95.5958,95.6554,95.2482,95.4568,16416.0
2021-08-20 12:30:00,96.09,96.29,96.09,96.16,13216.0,95.4369,95.6355,95.4369,95.5064,13216.0
2021-08-20 13:00:00,96.14,96.4,96.14,96.19,12660.0,95.4866,95.7448,95.4866,95.5362,12660.0
2021-08-20 13:30:00,96.21,96.34,96.16,96.24,13694.0,95.5561,95.6852,95.5064,95.5859,13694.0
2021-08-20 14:00:00,96.27,96.4,96.07,96.07,14991.0,95.6157,95.7448,95.417,95.417,14991.0
2021-08-20 14:30:00,96.09,96.09,95.95,96.08,15458.0,95.4369,95.4369,95.2979,95.427,15458.0
2021-08-20 15:00:00,96.09,96.25,96.03,96.25,19483.0,95.4369,95.5958,95.3773,95.5958,19483.0
2021-08-20 15:30:00,96.27,96.42,96.13,96.3,90451.0,95.6157,95.7647,95.4766,95.6455,90451.0
2021-08-23 09:30:00,97.28,97.66,96.75,97.33,44748.0,96.6188,96.9962,96.0924,96.6685,44748.0
2021-08-23 10:00:00,97.26,97.34,96.69,96.95,21686.0,96.599,96.6784,96.0328,96.2911,21686.0
2021-08-23 10:30:00,96.87,97.1,96.57,97.0,26495.0,96.2116,96.44,95.9136,96.3407,26495.0
2021-08-23 11:00:00,96.98,97.43,96.95,97.25,26468.0,96.3209,96.7678,96.2911,96.589,26468.0
2021-08-23 11:30:00,97.25,97.36,97.1,97.14,28785.0,96.589,96.6983,96.44,96.4798,28785.0
2021-08-23 12:00:00,97.13,97.47,97.06,97.46,38988.0,96.4698,96.8075,96.4003,96.7976,38988.0
2021-08-23 12:30:00,97.47,97.63,97.34,97.63,20480.0,96.8075,96.9664,96.6784,96.9664,20480.0
2021-08-23 13:00:00,97.65,97.97,97.61,97.97,24336.0,96.9863,97.3041,96.9466,97.3041,24336.0
2021-08-23 13:30:00,97.98,98.06,97.79,98.02,21225.0,97.3141,97.3935,97.1254,97.3538,21225.0
2021-08-23 14:00:00,98.04,98.04,97.84,97.86,26218.0,97.3737,97.3737,97.175,97.1949,26218.0
2021-08-23 14:30:00,97.84,97.95,97.71,97.84,25456.0,97.175,97.2843,97.0459,97.175,25456.0
2021-08-23 15:00:00,97.79,97.86,97.71,97.8,26647.0,97.1254,97.1949,97.0459,97.1353,26647.0
2021-08-23 15:30:00,97.82,97.91,97.46,97.51,89015.0,97.1552,97.2445,96.7976,96.8473,89015.0
2021-08-24 09:30:00,97.76,98.86,97.53,98.86,29913.0,97.0956,98.1881,96.8671,98.1881,29913.0
2021-08-24 10:00:00,98.87,98.87,98.23,98.51,49071.0,98.198,98.198,97.5624,97.8405,49071.0
2021-08-24 10:30:00,98.47,98.69,98.23,98.64,34408.0,97.8007,98.0192,97.5624,97.9696,34408.0
2021-08-24 11:00:00,98.62,98.72,98.44,98.58,19306.0,97.9497,98.049,97.7709,97.91,19306.0
2021-08-24 11:30:00,98.56,98.89,98.52,98.8,25640.0,97.8901,98.2179,97.8504,98.1285,25640.0
2021-08-24 12:00:00,98.83,98.83,98.58,98.81,21650.0,98.1583,98.1583,97.91,98.1384,21650.0
2021-08-24 12:30:00,98.82,98.94,98.68,98.84,14581.0,98.1484,98.2675,98.0093,98.1682,14581.0
2021-08-24 13:00:00,98.85,99.2,98.82,99.12,16718.0,98.1782,98.5258,98.1484,98.4463,16718.0
2021-08-24 13:30:00,99.14,99.33,99.13,99.25,19776.0,98.4662,98.6549,98.4562,98.5754,19776.0
2021-08-24 14:00:00,99.25,99.36,99.0,99.06,20813.0,98.5754,98.6847,98.3271,98.3867,20813.0
2021-08-24 14:30:00,99.05,99.19,99.02,99.1,25484.0,98.3768,98.5158,98.347,98.4265,25484.0
2021-08-24 15:00:00,99.12,99.12,98.92,98.93,33340.0,98.4463,98.4463,98.2477,98.2576,33340.0
2021-08-24 15:30:00,98.9,99.2,98.81,99.05,133637.0,98.2278,98.5258,98.1384,98.3768,133637.0
2021-08-25 09:30:00,99.48,100.75,99.05,100.7,94218.0,98.8039,100.0652,98.3768,100.0156,94218.0
2021-08-25 10:00:00,100.66,100.85,100.34,100.72,48899.0,99.9758,100.1646,99.658,100.0354,48899.0
2021-08-25 10:30:00,100.68,101.71,100.67,101.44,56619.0,99.9957,101.0187,99.9858,100.7505,56619.0
2021-08-25 11:00:00,101.41,101.43,101.04,101.41,34944.0,100.7208,100.7406,100.3533,100.7208,34944.0
2021-08-25 11:30:00,101.43,101.98,101.4,101.96,34528.0,100.7406,101.2869,100.7108,101.267,34528.0
2021-08-25 12:00:00,101.95,102.33,101.89,102.09,63648.0,101.2571,101.6345,101.1975,101.3961,63648.0
2021-08-25 12:30:00,102.07,102.19,101.96,102.12,36480.0,101.3763,101.4954,101.267,101.4259,36480.0
2021-08-25 13:00:00,102.13,102.38,102.08,102.27,26864.0,101.4359,101.6842,101.3862,101.5749,26864.0
2021-08-25 13:30:00,102.3,102.7,102.27,102.43,76688.0,101.6047,102.002,101.5749,101.7338,76688.0
2021-08-25 14:00:00,102.44,102.58,102.11,102.23,47624.0,101.7438,101.8828,101.416,101.5352,47624.0
2021-08-25 14:30:00,102.22,102.59,102.08,102.59,65730.0,101.5252,101.8927,101.3862,101.8927,65730.0
2021-08-25 15:00:00,102.59,102.61,102.25,102.6,79725.0,101.8927,101.9126,101.555,101.9027,79725.0
2021-08-25 15:30:00,102.6,102.64,102.13,102.18,157339.0,101.9027,101.9424,101.4359,101.4855,157339.0
2021-08-26 09:30:00,102.0,102.84,101.73,102.82,101837.0,101.3067,102.141,101.0386,102.1212,101837.0
2021-08-26 10:00:00,102.85,102.89,101.95,102.13,41891.0,102.151,102.1907,101.2571,101.4359,41891.0
2021-08-26 10:30:00,102.2,102.38,101.36,101.62,48290.0,101.5054,101.6842,100.6711,100.9293,48290.0
2021-08-26 11:00:00,101.61,101.78,101.29,101.61,30242.0,100.9194,101.0882,100.6016,100.9194,30242.0
2021-08-26 11:30:00,101.62,101.82,101.25,101.27,34890.0,100.9293,101.128,100.5618,100.5817,34890.0
2021-08-26 12:00:00,101.28,101.5,101.28,101.48,19024.0,100.5916,100.8101,100.5916,100.7903,19024.0
2021-08-26 12:30:00,101.49,101.65,101.43,101.57,10402.0,100.8002,100.9591,100.7406,100.8797,10402.0
2021-08-26 13:00:00,101.59,101.79,101.57,101.71,15083.0,100.8995,101.0982,100.8797,101.0187,15083.0
2021-08-26 13:30:00,101.7,101.87,101.69,101.79,23660.0,101.0088,101.1776,100.9988,101.0982,23660.0
2021-08-26 14:00:00,101.8,101.8,101.34,101.44,41981.0,101.1081,101.1081,100.6512,100.7505,41981.0
2021-08-26 14:30:00,101.38,101.43,101.17,101.26,22496.0,100.691,100.7406,100.4824,100.5718,22496.0
2021-08-26 15:00:00,101.28,101.45,101.13,101.44,28893.0,100.5916,100.7605,100.4427,100.7505,28893.0
2021-08-26 15:30:00,101.42,101.71,101.31,101.58,94647.0,100.7307,101.0187,100.6214,100.8896,94647.0
2021-08-27 09:30:00,102.22,103.79,102.21,102.44,71684.0,101.5252,103.0846,101.5153,101.7438,71684.0
2021-08-27 10:00:00,102.43,102.8,101.98,102.02,24403.0,101.7338,102.1013,101.2869,101.3266,24403.0
2021-08-27 10:30:00,102.05,102.64,101.75,102.6,42310.0,101.3564,101.9424,101.0584,101.9027,42310.0
2021-08-27 11:00:00,102.6,102.8,102.37,102.41,26366.0,101.9027,102.1013,101.6742,101.714,26366.0
2021-08-27 11:30:00,102.4,102.84,102.4,102.8,21004.0,101.704,102.141,101.704,102.1013,21004.0
2021-08-27 12:00:00,102.81,102.98,102.74,102.97,24901.0,102.1112,102.2801,102.0417,102.2701,24901.0
2021-08-27 12:30:00,103.0,103.2,102.68,102.69,34434.0,102.2999,102.4986,101.9821,101.9921,34434.0
2021-08-27 13:00:00,102.65,102.87,102.59,102.83,14546.0,101.9523,102.1708,101.8927,102.1311,14546.0
2021-08-27 13:30:00,102.85,103.28,102.85,103.22,23390.0,102.151,102.578,102.151,102.5184,23390.0
2021-08-27 14:00:00,103.23,103.3,103.12,103.3,30642.0,102.5284,102.5979,102.4191,102.5979,30642.0
2021-08-27 14:30:00,103.29,103.32,102.88,103.01,26491.0,102.588,102.6178,102.1808,102.3099,26491.0
2021-08-27 15:00:00,103.01,103.15,102.93,102.95,23217.0,102.3099,102.4489,102.2304,102.2503,23217.0
2021-08-27 15:30:00,102.94,103.54,102.86,103.35,298688.0,102.2404,102.8363,102.1609,102.6476,298688.0
2021-08-30 09:30:00,104.07,104.21,103.0,103.88,72424.0,103.3627,103.5017,102.2999,103.174,72424.0
2021-08-30 10:00:00,103.87,104.1,103.4,104.05,25487.0,103.164,103.3925,102.6972,103.3428,25487.0
2021-08-30 10:30:00,104.01,104.27,103.92,104.02,17553.0,103.3031,103.5613,103.2137,103.313,17553.0
2021-08-30 11:00:00,103.94,104.2,103.94,104.08,27430.0,103.2336,103.4918,103.2336,103.3726,27430.0
2021-08-30 11:30:00,104.11,104.18,103.86,104.08,19450.0,103.4024,103.4719,103.1541,103.3726,19450.0
2021-08-30 12:00:00,104.07,104.35,104.07,104.27,27723.0,103.3627,103.6408,103.3627,103.5613,27723.0
2021-08-30 12:30:00,104.28,104.35,104.2,104.22,22055.0,103.5712,103.6408,103.4918,103.5117,22055.0
2021-08-30 13:00:00,104.27,104.39,104.08,104.08,14042.0,103.5613,103.6805,103.3726,103.3726,14042.0
2021-08-30 13:30:00,104.1,104.1,103.63,103.65,18403.0,103.3925,103.3925,102.9257,102.9455,18403.0
2021-08-30 14:00:00,103.63,103.79,103.54,103.64,31906.0,102.9257,103.0846,102.8363,102.9356,31906.0
2021-08-30 14:30:00,103.62,103.69,103.34,103.64,17475.0,102.9157,102.9853,102.6376,102.9356,17475.0
2021-08-30 15:00:00,103.64,104.03,103.63,103.69,30102.0,102.9356,103.3229,102.9257,102.9853,30102.0
2021-08-30 15:30:00,103.69,103.75,103.32,103.43,69294.0,102.9853,103.0448,102.6178,102.727,69294.0
2021-08-31 09:30:00,103.69,103.94,102.75,103.42,43182.0,102.9853,103.2336,102.0516,102.7171,43182.0
2021-08-31 10:00:00,103.48,103.64,102.61,102.7,24587.0,102.7767,102.9356,101.9126,102.002,24587.0
2021-08-31 10:30:00,102.77,103.2,102.54,103.01,24736.0,102.0715,102.4986,101.8431,102.3099,24736.0
2021-08-31 11:00:00,103.02,103.07,102.62,103.02,20692.0,102.3198,102.3695,101.9225,102.3198,20692.0
2021-08-31 11:30:00,103.03,103.31,102.96,103.0,22474.0,102.3297,102.6078,102.2602,102.2999,22474.0
2021-08-31 12:00:00,103.14,103.16,102.93,102.93,8196.0,102.439,102.4589,102.2304,102.2304,8196.0
2021-08-31 12:30:00,102.99,103.05,102.89,103.05,16510.0,102.29,102.3496,102.1907,102.3496,16510.0
2021-08-31 13:00:00,103.03,103.13,102.59,102.6,12181.0,102.3297,102.4291,101.8927,101.9027,12181.0
2021-08-31 13:30:00,102.57,102.65,102.37,102.59,27667.0,101.8729,101.9523,101.6742,101.8927,27667.0
2021-08-31 14:00:00,102.61,102.65,102.42,102.45,13861.0,101.9126,101.9523,101.7239,101.7537,13861.0
2021-08-31 14:30:00,102.51,102.53,102.14,102.36,27484.0,101.8133,101.8331,101.4458,101.6643,27484.0
2021-08-31 15:00:00,102.34,102.38,101.98,102.06,15823.0,101.6444,101.6842,101.2869,101.3663,15823.0
2021-08-31 15:30:00,102.08,102.37,101.98,102.13,141744.0,101.3862,101.6742,101.2869,101.4359,141744.0
2021-09-01 09:30:00,102.55,102.66,100.6,100.7,63928.0,101.853,101.9623,99.9163,100.0156,63928.0
2021-09-01 10:00:00,100.7,101.48,100.64,101.14,48330.0,100.0156,100.7903,99.956,100.4526,48330.0
2021-09-01 10:30:00,101.17,101.67,100.89,101.67,52224.0,100.4824,100.979,100.2043,100.979,52224.0
2021-09-01 11:00:00,101.67,101.7,100.72,100.79,25310.0,100.979,101.0088,100.0354,100.105,25310.0
2021-09-01 11:30:00,100.83,101.19,100.71,101.12,23814.0,100.1447,100.5022,100.0255,100.4327,23814.0
2021-09-01 12:00:00,101.09,101.26,101.02,101.13,15129.0,100.4029,100.5718,100.3334,100.4427,15129.0
2021-09-01 12:30:00,101.13,101.48,101.13,101.43,12686.0,100.4427,100.7903,100.4427,100.7406,12686.0
2021-09-01 13:00:00,101.4,101.4,101.26,101.4,9923.0,100.7108,100.7108,100.5718,100.7108,9923.0
2021-09-01 13:30:00,101.41,101.65,101.38,101.65,13596.0,100.7208,100.9591,100.691,100.9591,13596.0
2021-09-01 14:00:00,101.67,101.83,101.6,101.83,19411.0,100.979,101.1379,100.9095,101.1379,19411.0
2021-09-01 14:30:00,101.85,101.85,101.53,101.69,15172.0,101.1578,101.1578,100.8399,100.9988,15172.0
2021-09-01 15:00:00,101.66,101.75,101.57,101.6,19656.0,100.9691,101.0584,100.8797,100.9095,19656.0
2021-09-01 15:30:00,101.58,101.98,101.58,101.78,115289.0,100.8896,101.2869,100.8896,101.0882,115289.0
2021-09-02 09:30:00,110.28,111.84,108.72,111.84,410592.0,109.5305,111.0799,107.9811,111.0799,410592.0
2021-09-02 10:00:00,111.82,114.73,111.51,111.57,411130.0,111.06,113.9502,110.7521,110.8117,411130.0
2021-09-02 10:30:00,111.57,112.52,110.83,112.5,337053.0,110.8117,111.7552,110.0767,111.7354,337053.0
2021-09-02 11:00:00,112.42,113.14,112.05,112.05,132064.0,111.6559,112.371,111.2884,111.2884,132064.0
2021-09-02 11:30:00,112.01,112.4,111.5,112.36,99028.0,111.2487,111.6361,110.7422,111.5963,99028.0
2021-09-02 12:00:00,112.26,112.29,111.83,112.09,32513.0,111.497,111.5268,111.0699,111.3282,32513.0
2021-09-02 12:30:00,112.13,112.6,112.02,112.38,82290.0,111.3679,111.8347,111.2586,111.6162,82290.0
2021-09-02 13:00:00,112.35,113.2,112.08,112.92,203887.0,111.5864,112.4306,111.3182,112.1525,203887.0
2021-09-02 13:30:00,112.83,113.98,112.83,113.82,198626.0,112.0631,113.2053,112.0631,113.0464,198626.0
2021-09-02 14:00:00,113.79,113.84,112.94,113.41,116533.0,113.0166,113.0663,112.1724,112.6392,116533.0
2021-09-02 14:30:00,113.36,113.94,113.02,113.13,107104.0,112.5895,113.1656,112.2518,112.3611,107104.0
2021-09-02 15:00:00,113.14,114.23,113.14,113.94,199698.0,112.371,113.4536,112.371,113.1656,199698.0
2021-09-02 15:30:00,113.94,114.3,113.73,114.08,376813.0,113.1656,113.5231,112.957,113.3046,376813.0
2021-09-03 09:30:00,114.44,116.2,113.32,115.28,284489.0,113.6622,115.4102,112.5498,114.4965,284489.0
2021-09-03 10:00:00,115.27,116.31,115.17,115.65,113318.0,114.4865,115.5195,114.3872,114.864,113318.0
2021-09-03 10:30:00,115.69,115.72,115.1,115.43,71580.0,114.9037,114.9335,114.3177,114.6455,71580.0
2021-09-03 11:00:00,115.44,115.61,114.67,114.99,66341.0,114.6554,114.8242,113.8906,114.2085,66341.0
2021-09-03 11:30:00,115.02,115.34,114.56,114.81,53836.0,114.2382,114.5561,113.7814,114.0297,53836.0
2021-09-03 12:00:00,114.81,115.55,114.48,115.5,218069.0,114.0297,114.7646,113.7019,114.715,218069.0
2021-09-03 12:30:00,115.53,116.14,115.48,115.88,82981.0,114.7448,115.3506,114.6951,115.0924,82981.0
2021-09-03 13:00:00,115.85,116.03,115.6,115.74,36417.0,115.0626,115.2414,114.8143,114.9534,36417.0
2021-09-03 13:30:00,115.76,115.94,115.51,115.69,67326.0,114.9732,115.152,114.7249,114.9037,67326.0
2021-09-03 14:00:00,115.71,115.84,115.47,115.65,62433.0,114.9236,115.0527,114.6852,114.864,62433.0
2021-09-03 14:30:00,115.65,115.85,115.33,115.72,83131.0,114.864,115.0626,114.5461,114.9335,83131.0
2021-09-03 15:00:00,115.73,116.43,115.73,116.07,219801.0,114.9434,115.6387,114.9434,115.2811,219801.0
2021-09-03 15:30:00,116.08,116.16,115.75,115.97,313702.0,115.291,115.3705,114.9633,115.1818,313702.0
2021-09-07 09:30:00,115.72,115.78,113.57,114.03,163368.0,114.9335,114.9931,112.7981,113.255,163368.0
2021-09-07 10:00:00,114.09,114.38,113.78,114.0,76449.0,113.3146,113.6026,113.0067,113.2252,76449.0
2021-09-07 10:30:00,114.0,114.49,113.46,114.18,75053.0,113.2252,113.7119,112.6889,113.404,75053.0
2021-09-07 11:00:00,114.18,114.88,113.74,114.79,51665.0,113.404,114.0992,112.9669,114.0098,51665.0
2021-09-07 11:30:00,114.81,114.97,114.39,114.46,33239.0,114.0297,114.1886,113.6125,113.6821,33239.0
2021-09-07 12:00:00,114.49,114.74,114.41,114.72,37615.0,113.7119,113.9602,113.6324,113.9403,37615.0
2021-09-07 12:30:00,114.72,115.32,114.71,115.32,32193.0,113.9403,114.5362,113.9304,114.5362,32193.0
2021-09-07 13:00:00,115.34,115.71,115.34,115.56,35809.0,114.5561,114.9236,114.5561,114.7746,35809.0
2021-09-07 13:30:00,115.57,116.02,115.55,115.95,67846.0,114.7845,115.2315,114.7646,115.1619,67846.0
2021-09-07 14:00:00,115.98,116.0,115.56,115.83,42908.0,115.1917,115.2116,114.7746,115.0427,42908.0
2021-09-07 14:30:00,115.84,116.12,115.65,115.66,52710.0,115.0527,115.3308,114.864,114.8739,52710.0
2021-09-07 15:00:00,115.64,115.81,115.42,115.6,60380.0,114.854,115.0229,114.6355,114.8143,60380.0
2021-09-07 15:30:00,115.59,115.75,115.22,115.22,290379.0,114.8044,114.9633,114.4369,114.4369,290379.0
2021-09-08 09:30:00,115.26,116.36,114.95,115.86,52723.0,114.4766,115.5691,114.1687,115.0725,52723.0
2021-09-08 10:00:00,115.95,116.46,115.9,116.08,63039.0,115.1619,115.6685,115.1123,115.291,63039.0
2021-09-08 10:30:00,116.12,116.14,115.04,115.42,42001.0,115.3308,115.3506,114.2581,114.6355,42001.0
2021-09-08 11:00:00,115.34,115.74,114.79,115.37,75053.0,114.5561,114.9534,114.0098,114.5859,75053.0
2021-09-08 11:30:00,115.34,116.0,115.18,115.62,40605.0,114.5561,115.2116,114.3972,114.8342,40605.0
2021-09-08 12:00:00,115.65,116.3,115.6,116.13,59135.0,114.864,115.5095,114.8143,115.3407,59135.0
2021-09-08 12:30:00,116.09,116.63,115.98,116.56,50431.0,115.301,115.8373,115.1917,115.7678,50431.0
2021-09-08 13:00:00,116.59,116.72,116.09,116.12,27330.0,115.7976,115.9267,115.301,115.3308,27330.0
2021-09-08 13:30:00,116.15,116.4,116.01,116.14,49144.0,115.3606,115.6089,115.2215,115.3506,49144.0
2021-09-08 14:00:00,116.13,116.38,115.81,115.87,29959.0,115.3407,115.589,115.0229,115.0825,29959.0
2021-09-08 14:30:00,115.85,116.04,115.84,115.91,25183.0,115.0626,115.2513,115.0527,115.1222,25183.0
2021-09-08 15:00:00,115.91,116.08,115.69,115.74,42563.0,115.1222,115.291,114.9037,114.9534,42563.0
2021-09-08 15:30:00,115.71,115.75,115.52,115.75,165513.0,114.9236,114.9633,114.7349,114.9633,165513.0
2021-09-09 09:30:00,115.19,116.0,114.54,115.79,39460.0,114.4071,115.2116,113.7615,115.003,39460.0
2021-09-09 10:00:00,115.71,116.3,115.58,115.69,19445.0,114.9236,115.5095,114.7944,114.9037,19445.0
2021-09-09 10:30:00,115.72,115.86,114.82,114.91,30942.0,114.9335,115.0725,114.0396,114.129,30942.0
2021-09-09 11:00:00,114.84,115.39,114.77,114.77,46978.0,114.0595,114.6057,113.9899,113.9899,46978.0
2021-09-09 11:30:00,114.83,115.06,114.42,115.0,54966.0,114.0495,114.278,113.6423,114.2184,54966.0
2021-09-09 12:00:00,114.96,115.05,114.31,114.48,25631.0,114.1787,114.268,113.5331,113.7019,25631.0
2021-09-09 12:30:00,114.48,114.67,114.15,114.27,34932.0,113.7019,113.8906,113.3742,113.4933,34932.0
2021-09-09 13:00:00,114.23,114.61,114.14,114.36,48910.0,113.4536,113.831,113.3642,113.5827,48910.0
2021-09-09 13:30:00,114.38,114.53,113.92,114.42,73246.0,113.6026,113.7516,113.1457,113.6423,73246.0
2021-09-09 14:00:00,114.47,114.66,114.2,114.53,51842.0,113.692,113.8807,113.4238,113.7516,51842.0
2021-09-09 14:30:00,114.53,114.59,114.24,114.45,26038.0,113.7516,113.8112,113.4635,113.6721,26038.0
2021-09-09 15:00:00,114.46,114.83,114.38,114.79,30120.0,113.6821,114.0495,113.6026,114.0098,30120.0
2021-09-09 15:30:00,114.7,115.06,114.45,114.51,109108.0,113.9204,114.278,113.6721,113.7317,109108.0
2021-09-10 09:30:00,115.39,115.39,114.4,114.76,45289.0,114.6057,114.6057,113.6225,113.98,45289.0
2021-09-10 10:00:00,114.72,115.24,114.46,115.0,68779.0,113.9403,114.4568,113.6821,114.2184,68779.0
2021-09-10 10:30:00,114.96,115.0,114.46,114.9,106141.0,114.1787,114.2184,113.6821,114.1191,106141.0
2021-09-10 11:00:00,114.92,115.15,114.7,115.12,52832.0,114.1389,114.3674,113.9204,114.3376,52832.0
2021-09-10 11:30:00,115.09,116.08,115.09,116.0,20936.0,114.3078,115.291,114.3078,115.2116,20936.0
2021-09-10 12:00:00,115.9,116.28,115.74,116.18,29163.0,115.1123,115.4897,114.9534,115.3904,29163.0
2021-09-10 12:30:00,116.24,116.33,116.01,116.06,17750.0,115.45,115.5393,115.2215,115.2712,17750.0
2021-09-10 13:00:00,116.06,116.41,116.06,116.17,26752.0,115.2712,115.6188,115.2712,115.3804,26752.0
2021-09-10 13:30:00,116.13,116.44,115.95,116.44,29728.0,115.3407,115.6486,115.1619,115.6486,29728.0
2021-09-10 14:00:00,116.44,117.07,116.41,116.41,56977.0,115.6486,116.2743,115.6188,115.6188,56977.0
2021-09-10 14:30:00,116.48,116.69,116.34,116.38,69368.0,115.6883,115.8969,115.5493,115.589,69368.0
2021-09-10 15:00:00,116.38,116.57,116.1,116.26,84526.0,115.589,115.7777,115.3109,115.4698,84526.0
2021-09-10 15:30:00,116.25,116.25,115.6,115.81,212339.0,115.4599,115.4599,114.8143,115.0229,212339.0
2021-09-13 09:30:00,116.66,117.19,115.25,115.39,69865.0,115.8671,116.3935,114.4667,114.6057,69865.0
2021-09-13 10:00:00,115.32,115.42,114.57,114.98,41482.0,114.5362,114.6355,113.7913,114.1985,41482.0
2021-09-13 10:30:00,115.03,115.9,114.7,115.49,24809.0,114.2482,115.1123,113.9204,114.7051,24809.0
2021-09-13 11:00:00,115.55,115.57,114.75,115.26,36118.0,114.7646,114.7845,113.9701,114.4766,36118.0
2021-09-13 11:30:00,115.26,115.34,114.7,114.86,28052.0,114.4766,114.5561,113.9204,114.0793,28052.0
2021-09-13 12:00:00,114.87,115.24,114.86,115.04,30182.0,114.0893,114.4568,114.0793,114.2581,30182.0
2021-09-13 12:30:00,115.07,115.27,114.42,114.61,31377.0,114.2879,114.4865,113.6423,113.831,31377.0
2021-09-13 13:00:00,114.55,115.03,114.54,114.84,55110.0,113.7714,114.2482,113.7615,114.0595,55110.0
2021-09-13 13:30:00,114.89,115.11,114.83,114.9,28164.0,114.1091,114.3276,114.0495,114.1191,28164.0
2021-09-13 14:00:00,114.87,115.12,114.65,114.91,40619.0,114.0893,114.3376,113.8708,114.129,40619.0
2021-09-13 14:30:00,114.86,115.07,114.58,114.85,34610.0,114.0793,114.2879,113.8012,114.0694,34610.0
2021-09-13 15:00:00,114.89,114.97,114.62,114.85,39191.0,114.1091,114.1886,113.841,114.0694,39191.0
2021-09-13 15:30:00,114.82,115.28,114.76,115.18,175490.0,114.0396,114.4965,113.98,114.3972,175490.0
2021-09-14 09:30:00,115.49,115.75,114.84,115.49,82250.0,114.7051,114.9633,114.0595,114.7051,82250.0
2021-09-14 10:00:00,115.38,115.45,114.82,114.84,59473.0,114.5958,114.6653,114.0396,114.0595,59473.0
2021-09-14 10:30:00,114.8,115.02,114.36,114.89,55233.0,114.0197,114.2382,113.5827,114.1091,55233.0
2021-09-14 11:00:00,114.93,115.59,114.79,115.49,43636.0,114.1489,114.8044,114.0098,114.7051,43636.0
2021-09-14 11:30:00,115.54,116.08,115.42,115.91,35093.0,114.7547,115.291,114.6355,115.1222,35093.0
2021-09-14 12:00:00,115.93,116.67,115.83,116.26,34671.0,115.1421,115.877,115.0427,115.4698,34671.0
2021-09-14 12:30:00,116.34,116.66,115.83,115.9,49290.0,115.5493,115.8671,115.0427,115.1123,49290.0
2021-09-14 13:00:00,115.88,116.13,115.62,115.94,42072.0,115.0924,115.3407,114.8342,115.152,42072.0
2021-09-14 13:30:00,115.95,116.02,115.7,115.78,23522.0,115.1619,115.2315,114.9136,114.9931,23522.0
2021-09-14 14:00:00,115.73,115.81,115.57,115.71,47939.0,114.9434,115.0229,114.7845,114.9236,47939.0
2021-09-14 14:30:00,115.68,115.74,115.08,115.29,33203.0,114.8938,114.9534,114.2978,114.5064,33203.0
2021-09-14 15:00:00,115.31,116.23,115.25,115.95,57155.0,114.5263,115.44,114.4667,115.1619,57155.0
2021-09-14 15:30:00,115.94,116.28,115.52,116.0,355068.0,115.152,115.4897,114.7349,115.2116,355068.0
2021-09-15 09:30:00,115.66,116.25,115.05,116.24,43453.0,114.8739,115.4599,114.268,115.45,43453.0
2021-09-15 10:00:00,116.29,116.83,116.09,116.52,35982.0,115.4996,116.0359,115.301,115.7281,35982.0
2021-09-15 10:30:00,116.49,117.16,116.16,116.53,45540.0,115.6983,116.3637,115.3705,115.738,45540.0
2021-09-15 11:00:00,116.54,117.2,116.5,117.18,36544.0,115.7479,116.4034,115.7082,116.3836,36544.0
2021-09-15 11:30:00,117.17,117.72,117.11,117.64,48674.0,116.3736,116.9199,116.314,116.8404,48674.0
2021-09-15 12:00:00,117.7,118.45,117.62,118.37,83524.0,116.9,117.6449,116.8206,117.5655,83524.0
2021-09-15 12:30:00,118.38,118.79,118.22,118.77,64118.0,117.5754,117.9826,117.4165,117.9628,64118.0
2021-09-15 13:00:00,118.78,119.7,118.62,119.38,59701.0,117.9727,118.8864,117.8138,118.5686,59701.0
2021-09-15 13:30:00,119.42,119.42,118.89,118.94,53909.0,118.6083,118.6083,118.0819,118.1316,53909.0
2021-09-15 14:00:00,118.99,119.17,118.75,118.87,50582.0,118.1813,118.36,117.9429,118.0621,50582.0
2021-09-15 14:30:00,118.9,118.98,118.35,118.45,45405.0,118.0919,118.1713,117.5456,117.6449,45405.0
2021-09-15 15:00:00,118.48,118.9,118.39,118.49,60710.0,117.6747,118.0919,117.5853,117.6847,60710.0
2021-09-15 15:30:00,118.43,118.62,118.17,118.21,198724.0,117.6251,117.8138,117.3668,117.4066,198724.0
2021-09-16 09:30:00,118.0,119.42,117.58,119.07,85182.0,117.198,118.6083,116.7808,118.2607,85182.0
2021-09-16 10:00:00,118.91,118.97,117.48,117.58,88018.0,118.1018,118.1614,116.6815,116.7808,88018.0
2021-09-16 10:30:00,117.58,117.95,117.4,117.46,59445.0,116.7808,117.1483,116.6021,116.6617,59445.0
2021-09-16 11:00:00,117.41,117.58,116.84,117.13,42776.0,116.612,116.7808,116.0459,116.3339,42776.0
2021-09-16 11:30:00,117.15,117.74,117.1,117.62,47806.0,116.3538,116.9398,116.3041,116.8206,47806.0
2021-09-16 12:00:00,117.61,117.63,117.13,117.22,38479.0,116.8106,116.8305,116.3339,116.4233,38479.0
2021-09-16 12:30:00,117.18,117.75,117.18,117.62,28427.0,116.3836,116.9497,116.3836,116.8206,28427.0
2021-09-16 13:00:00,117.59,117.85,117.5,117.76,19137.0,116.7908,117.049,116.7014,116.9596,19137.0
2021-09-16 13:30:00,117.72,117.8,117.51,117.6,19327.0,116.9199,116.9994,116.7113,116.8007,19327.0
2021-09-16 14:00:00,117.63,117.71,117.22,117.27,21870.0,116.8305,116.91,116.4233,116.473,21870.0
2021-09-16 14:30:00,117.34,117.38,116.85,117.13,41108.0,116.5425,116.5822,116.0558,116.3339,41108.0
2021-09-16 15:00:00,117.16,117.22,116.6,116.8,55564.0,116.3637,116.4233,115.8075,116.0062,55564.0
2021-09-16 15:30:00,116.81,117.21,116.65,116.88,125375.0,116.0161,116.4134,115.8572,116.0856,125375.0
2021-09-17 09:30:00,117.53,118.91,116.35,116.98,228987.0,116.7312,118.1018,115.5592,116.1849,228987.0
2021-09-17 10:00:00,117.0,117.17,116.51,117.02,46721.0,116.2048,116.3736,115.7181,116.2247,46721.0
2021-09-17 10:30:00,116.86,117.49,116.47,117.31,70829.0,116.0657,116.6915,115.6784,116.5127,70829.0
2021-09-17 11:00:00,117.31,117.96,117.19,117.61,54135.0,116.5127,117.1583,116.3935,116.8106,54135.0
2021-09-17 11:30:00,117.56,117.6,116.89,117.46,45630.0,116.761,116.8007,116.0955,116.6617,45630.0
2021-09-17 12:00:00,117.58,118.1,117.41,117.92,48010.0,116.7808,117.2973,116.612,117.1185,48010.0
2021-09-17 12:30:00,117.9,118.23,117.87,117.89,36654.0,117.0987,117.4264,117.0689,117.0887,36654.0
2021-09-17 13:00:00,117.87,117.99,117.7,117.91,40510.0,117.0689,117.1881,116.9,117.1086,40510.0
2021-09-17 13:30:00,117.91,117.91,117.3,117.43,35186.0,117.1086,117.1086,116.5028,116.6319,35186.0
2021-09-17 14:00:00,117.4,117.81,117.32,117.74,83864.0,116.6021,117.0093,116.5226,116.9398,83864.0
2021-09-17 14:30:00,117.73,118.42,117.67,118.41,110370.0,116.9298,117.6151,116.8702,117.6052,110370.0
2021-09-17 15:00:00,118.41,118.8,118.23,118.23,135991.0,117.6052,117.9926,117.4264,117.4264,135991.0
2021-09-17 15:30:00,118.23,118.5,117.87,118.39,235687.0,117.4264,117.6946,117.0689,117.5853,235687.0
2021-09-20 09:30:00,115.23,116.49,114.07,116.44,83907.0,114.4468,115.6983,113.2947,115.6486,83907.0
2021-09-20 10:00:00,116.28,116.57,114.72,115.23,119701.0,115.4897,115.7777,113.9403,114.4468,119701.0
2021-09-20 10:30:00,115.31,116.29,115.0,115.8,77778.0,114.5263,115.4996,114.2184,115.0129,77778.0
2021-09-20 11:00:00,115.79,116.51,115.39,116.45,73001.0,115.003,115.7181,114.6057,115.6585,73001.0
2021-09-20 11:30:00,116.5,116.5,115.89,115.92,35710.0,115.7082,115.7082,115.1023,115.1321,35710.0
2021-09-20 12:00:00,115.95,116.0,115.47,115.83,66912.0,115.1619,115.2116,114.6852,115.0427,66912.0
2021-09-20 12:30:00,115.83,115.98,115.62,115.65,27965.0,115.0427,115.1917,114.8342,114.864,27965.0
2021-09-20 13:00:00,115.65,115.7,115.25,115.25,59556.0,114.864,114.9136,114.4667,114.4667,59556.0
2021-09-20 13:30:00,115.25,115.81,114.95,115.64,50673.0,114.4667,115.0229,114.1687,114.854,50673.0
2021-09-20 14:00:00,115.73,115.79,115.14,115.36,29620.0,114.9434,115.003,114.3574,114.5759,29620.0
2021-09-20 14:30:00,115.34,115.54,115.16,115.29,29262.0,114.5561,114.7547,114.3773,114.5064,29262.0
2021-09-20 15:00:00,115.2,115.88,114.97,115.88,55855.0,114.417,115.0924,114.1886,115.0924,55855.0
2021-09-20 15:30:00,115.88,117.07,115.87,116.73,160943.0,115.0924,116.2743,115.0825,115.9366,160943.0
2021-09-21 09:30:00,117.7,117.78,115.45,115.85,40146.0,116.9,116.9795,114.6653,115.0626,40146.0
2021-09-21 10:00:00,115.84,116.09,115.22,115.59,44189.0,115.0527,115.301,114.4369,114.8044,44189.0
2021-09-21 10:30:00,115.59,115.63,114.05,114.4,89354.0,114.8044,114.8441,113.2748,113.6225,89354.0
2021-09-21 11:00:00,114.34,114.54,113.86,113.86,47613.0,113.5629,113.7615,113.0861,113.0861,47613.0
2021-09-21 11:30:00,113.96,114.55,113.9,114.17,66916.0,113.1855,113.7714,113.1259,113.394,66916.0
2021-09-21 12:00:00,114.24,115.39,114.18,115.39,89303.0,113.4635,114.6057,113.404,114.6057,89303.0
2021-09-21 12:30:00,115.39,115.59,115.1,115.36,33708.0,114.6057,114.8044,114.3177,114.5759,33708.0
2021-09-21 13:00:00,115.36,115.44,114.85,114.98,25117.0,114.5759,114.6554,114.0694,114.1985,25117.0
2021-09-21 13:30:00,115.0,115.12,114.65,114.85,30105.0,114.2184,114.3376,113.8708,114.0694,30105.0
2021-09-21 14:00:00,114.85,115.05,114.56,114.7,31963.0,114.0694,114.268,113.7814,113.9204,31963.0
2021-09-21 14:30:00,114.7,115.28,114.65,115.14,30250.0,113.9204,114.4965,113.8708,114.3574,30250.0
2021-09-21 15:00:00,115.17,115.33,114.93,115.27,56378.0,114.3872,114.5461,114.1489,114.4865,56378.0
2021-09-21 15:30:00,115.28,115.86,114.87,114.87,189808.0,114.4965,115.0725,114.0893,114.0893,189808.0
2021-09-22 09:30:00,115.9,116.99,115.77,116.99,36250.0,115.1123,116.1949,114.9832,116.1949,36250.0
2021-09-22 10:00:00,116.82,116.82,116.03,116.12,30661.0,116.026,116.026,115.2414,115.3308,30661.0
2021-09-22 10:30:00,116.13,117.2,116.1,117.19,26126.0,115.3407,116.4034,115.3109,116.3935,26126.0
2021-09-22 11:00:00,117.24,117.44,117.03,117.24,33457.0,116.4432,116.6418,116.2346,116.4432,33457.0
2021-09-22 11:30:00,117.24,117.48,116.96,117.43,54326.0,116.4432,116.6815,116.1651,116.6319,54326.0
2021-09-22 12:00:00,117.44,117.49,117.19,117.42,20965.0,116.6418,116.6915,116.3935,116.6219,20965.0
2021-09-22 12:30:00,117.48,117.76,117.38,117.51,27544.0,116.6815,116.9596,116.5822,116.7113,27544.0
2021-09-22 13:00:00,117.53,117.54,117.14,117.16,32042.0,116.7312,116.7411,116.3438,116.3637,32042.0
2021-09-22 13:30:00,117.15,117.78,117.15,117.68,39375.0,116.3538,116.9795,116.3538,116.8802,39375.0
2021-09-22 14:00:00,117.66,118.01,117.41,117.73,64652.0,116.8603,117.2079,116.612,116.9298,64652.0
2021-09-22 14:30:00,117.73,117.78,116.64,117.0,37051.0,116.9298,116.9795,115.8472,116.2048,37051.0
2021-09-22 15:00:00,116.89,116.99,116.48,116.67,69519.0,116.0955,116.1949,115.6883,115.877,69519.0
2021-09-22 15:30:00,116.64,116.75,115.84,115.89,182581.0,115.8472,115.9565,115.0527,115.1023,182581.0
2021-09-23 09:30:00,116.69,117.9,116.3,117.64,63344.0,115.8969,117.0987,115.5095,116.8404,63344.0
2021-09-23 10:00:00,117.81,118.1,117.49,117.84,89734.0,117.0093,117.2973,116.6915,117.0391,89734.0
2021-09-23 10:30:00,117.86,118.59,117.58,118.55,42367.0,117.0589,117.784,116.7808,117.7443,42367.0
2021-09-23 11:00:00,118.54,119.08,118.52,118.61,61907.0,117.7343,118.2707,117.7145,117.8038,61907.0
2021-09-23 11:30:00,118.56,118.63,118.17,118.46,49190.0,117.7542,117.8237,117.3668,117.6549,49190.0
2021-09-23 12:00:00,118.45,118.79,118.38,118.59,33420.0,117.6449,117.9826,117.5754,117.784,33420.0
2021-09-23 12:30:00,118.57,118.74,118.39,118.73,32836.0,117.7641,117.933,117.5853,117.923,32836.0
2021-09-23 13:00:00,118.77,119.05,118.76,118.8,39264.0,117.9628,118.2409,117.9528,117.9926,39264.0
2021-09-23 13:30:00,118.83,119.3,118.79,119.03,42091.0,118.0224,118.4892,117.9826,118.221,42091.0
2021-09-23 14:00:00,119.06,119.29,118.94,119.0,46176.0,118.2508,118.4792,118.1316,118.1912,46176.0
2021-09-23 14:30:00,119.0,119.13,118.89,118.91,30468.0,118.1912,118.3203,118.0819,118.1018,30468.0
2021-09-23 15:00:00,118.91,119.01,118.51,118.52,89577.0,118.1018,118.2011,117.7045,117.7145,89577.0
2021-09-23 15:30:00,118.54,118.65,118.34,118.63,237059.0,117.7343,117.8436,117.5357,117.8237,237059.0
2021-09-24 09:30:00,118.02,119.25,118.02,119.21,84459.0,117.2179,118.4395,117.2179,118.3998,84459.0
2021-09-24 10:00:00,119.3,119.42,118.14,118.14,57040.0,118.4892,118.6083,117.337,117.337,57040.0
2021-09-24 10:30:00,118.23,118.35,117.65,117.73,45253.0,117.4264,117.5456,116.8504,116.9298,45253.0
2021-09-24 11:00:00,117.71,118.15,117.7,117.87,28944.0,116.91,117.347,116.9,117.0689,28944.0
2021-09-24 11:30:00,117.86,118.21,117.79,118.11,35852.0,117.0589,117.4066,116.9894,117.3072,35852.0
2021-09-24 12:00:00,118.11,118.24,118.03,118.04,34013.0,117.3072,117.4364,117.2278,117.2377,34013.0
2021-09-24 12:30:00,118.05,118.12,117.85,117.94,39361.0,117.2477,117.3172,117.049,117.1384,39361.0
2021-09-24 13:00:00,117.97,118.05,117.73,117.84,28547.0,117.1682,117.2477,116.9298,117.0391,28547.0
2021-09-24 13:30:00,117.83,117.87,117.63,117.66,33319.0,117.0291,117.0689,116.8305,116.8603,33319.0
2021-09-24 14:00:00,117.68,117.84,117.66,117.77,24947.0,116.8802,117.0391,116.8603,116.9696,24947.0
2021-09-24 14:30:00,117.82,117.98,117.71,117.97,34478.0,117.0192,117.1781,116.91,117.1682,34478.0
2021-09-24 15:00:00,117.98,117.98,117.66,117.78,43784.0,117.1781,117.1781,116.8603,116.9795,43784.0
2021-09-24 15:30:00,117.79,117.85,117.27,117.28,202691.0,116.9894,117.049,116.473,116.4829,202691.0
2021-09-27 09:30:00,118.01,118.65,117.78,118.44,64170.0,117.2079,117.8436,116.9795,117.635,64170.0
2021-09-27 10:00:00,118.32,118.7,117.93,118.33,27137.0,117.5158,117.8932,117.1285,117.5258,27137.0
2021-09-27 10:30:00,118.61,118.72,118.21,118.3,28593.0,117.8038,117.9131,117.4066,117.496,28593.0
2021-09-27 11:00:00,118.4,118.48,118.07,118.24,16727.0,117.5953,117.6747,117.2675,117.4364,16727.0
2021-09-27 11:30:00,118.25,118.45,118.15,118.32,12168.0,117.4463,117.6449,117.347,117.5158,12168.0
2021-09-27 12:00:00,118.26,118.29,117.97,118.16,11885.0,117.4562,117.486,117.1682,117.3569,11885.0
2021-09-27 12:30:00,118.1,118.18,117.39,117.5,36785.0,117.2973,117.3768,116.5921,116.7014,36785.0
2021-09-27 13:00:00,117.57,117.72,117.52,117.58,25910.0,116.7709,116.9199,116.7213,116.7808,25910.0
2021-09-27 13:30:00,117.54,117.55,117.02,117.06,24001.0,116.7411,116.7511,116.2247,116.2644,24001.0
2021-09-27 14:00:00,117.08,117.55,117.07,117.35,29159.0,116.2842,116.7511,116.2743,116.5524,29159.0
2021-09-27 14:30:00,117.3,117.31,117.1,117.18,21116.0,116.5028,116.5127,116.3041,116.3836,21116.0
2021-09-27 15:00:00,117.16,117.16,116.93,117.02,36503.0,116.3637,116.3637,116.1353,116.2247,36503.0
2021-09-27 15:30:00,117.04,117.3,116.73,117.04,167929.0,116.2445,116.5028,115.9366,116.2445,167929.0
2021-09-28 09:30:00,115.86,117.12,114.57,115.13,72358.0,115.0725,116.324,113.7913,114.3475,72358.0
2021-09-28 10:00:00,115.14,115.14,114.1,114.37,46759.0,114.3574,114.3574,113.3245,113.5927,46759.0
2021-09-28 10:30:00,114.31,115.74,114.25,115.54,35662.0,113.5331,114.9534,113.4735,114.7547,35662.0
2021-09-28 11:00:00,115.8,115.8,114.74,115.17,21031.0,115.0129,115.0129,113.9602,114.3872,21031.0
2021-09-28 11:30:00,115.13,115.3,114.73,114.94,20088.0,114.3475,114.5163,113.9502,114.1588,20088.0
2021-09-28 12:00:00,114.84,115.71,114.68,115.71,54207.0,114.0595,114.9236,113.9006,114.9236,54207.0
2021-09-28 12:30:00,115.71,115.9,115.23,115.32,29223.0,114.9236,115.1123,114.4468,114.5362,29223.0
2021-09-28 13:00:00,115.36,116.31,115.25,116.25,27714.0,114.5759,115.5195,114.4667,115.4599,27714.0
2021-09-28 13:30:00,116.15,116.15,115.54,115.58,22982.0,115.3606,115.3606,114.7547,114.7944,22982.0
2021-09-28 14:00:00,115.6,115.75,115.17,115.75,23200.0,114.8143,114.9633,114.3872,114.9633,23200.0
2021-09-28 14:30:00,115.69,116.38,115.6,116.25,29150.0,114.9037,115.589,114.8143,115.4599,29150.0
2021-09-28 15:00:00,116.18,116.38,115.88,115.92,23375.0,115.3904,115.589,115.0924,115.1321,23375.0
2021-09-28 15:30:00,115.85,116.29,115.54,115.81,106648.0,115.0626,115.4996,114.7547,115.0229,106648.0
2021-09-29 09:30:00,116.39,116.39,115.14,115.21,62723.0,115.5989,115.5989,114.3574,114.427,62723.0
2021-09-29 10:00:00,115.18,115.75,115.16,115.34,59517.0,114.3972,114.9633,114.3773,114.5561,59517.0
2021-09-29 10:30:00,115.33,115.36,114.79,115.18,52169.0,114.5461,114.5759,114.0098,114.3972,52169.0
2021-09-29 11:00:00,115.15,115.35,114.68,114.7,74231.0,114.3674,114.566,113.9006,113.9204,74231.0
2021-09-29 11:30:00,114.71,115.0,114.53,114.81,53582.0,113.9304,114.2184,113.7516,114.0297,53582.0
2021-09-29 12:00:00,114.86,114.95,114.62,114.71,26474.0,114.0793,114.1687,113.841,113.9304,26474.0
2021-09-29 12:30:00,114.71,115.13,114.67,115.09,34724.0,113.9304,114.3475,113.8906,114.3078,34724.0
2021-09-29 13:00:00,115.09,115.69,114.98,115.67,66453.0,114.3078,114.9037,114.1985,114.8838,66453.0
2021-09-29 13:30:00,115.67,116.2,115.47,116.14,41790.0,114.8838,115.4102,114.6852,115.3506,41790.0
2021-09-29 14:00:00,116.26,116.43,115.99,115.99,47881.0,115.4698,115.6387,115.2017,115.2017,47881.0
2021-09-29 14:30:00,116.01,116.24,115.93,116.15,37395.0,115.2215,115.45,115.1421,115.3606,37395.0
2021-09-29 15:00:00,116.18,116.37,115.91,116.27,38497.0,115.3904,115.5791,115.1222,115.4798,38497.0
2021-09-29 15:30:00,116.27,116.45,115.82,115.83,150012.0,115.4798,115.6585,115.0328,115.0427,150012.0
2021-09-30 09:30:00,116.58,116.58,115.35,115.86,31945.0,115.8487,115.8487,114.6264,115.1332,31945.0
2021-09-30 10:00:00,115.77,116.48,115.54,116.09,36849.0,115.0438,115.7493,114.8152,115.3618,36849.0
2021-09-30 10:30:00,116.03,116.42,115.28,115.28,24237.0,115.3021,115.6897,114.5568,114.5568,24237.0
2021-09-30 11:00:00,115.32,116.0,115.24,115.8,25334.0,114.5966,115.2723,114.5171,115.0736,25334.0
2021-09-30 11:30:00,115.79,115.83,114.84,114.98,20561.0,115.0636,115.1034,114.1196,114.2587,20561.0
2021-09-30 12:00:00,114.97,115.01,114.32,114.48,33659.0,114.2488,114.2885,113.6029,113.7619,33659.0
2021-09-30 12:30:00,114.3,115.06,114.17,115.02,17025.0,113.583,114.3382,113.4538,114.2985,17025.0
2021-09-30 13:00:00,115.02,115.39,114.79,114.9,20402.0,114.2985,114.6661,114.0699,114.1792,20402.0
2021-09-30 13:30:00,114.81,115.06,114.56,115.06,14982.0,114.0898,114.3382,113.8414,114.3382,14982.0
2021-09-30 14:00:00,115.08,115.52,114.91,115.05,36533.0,114.3581,114.7953,114.1892,114.3283,36533.0
2021-09-30 14:30:00,115.16,115.51,114.89,115.14,23323.0,114.4376,114.7854,114.1693,114.4177,23323.0
2021-09-30 15:00:00,115.13,115.49,115.01,115.29,40995.0,114.4078,114.7655,114.2885,114.5668,40995.0
2021-09-30 15:30:00,115.26,115.6,113.83,113.88,188416.0,114.537,114.8748,113.1159,113.1656,188416.0
2021-10-01 09:30:00,114.3,115.06,113.52,114.5,42665.0,113.583,114.3382,112.8079,113.7817,42665.0
2021-10-01 10:00:00,114.52,114.75,113.35,113.8,47325.0,113.8016,114.0302,112.6389,113.0861,47325.0
2021-10-01 10:30:00,113.73,114.54,113.55,114.52,31951.0,113.0166,113.8215,112.8377,113.8016,31951.0
2021-10-01 11:00:00,114.53,116.2,114.12,115.54,97162.0,113.8115,115.4711,113.4041,114.8152,97162.0
2021-10-01 11:30:00,115.59,116.04,115.48,115.67,25698.0,114.8649,115.3121,114.7556,114.9444,25698.0
2021-10-01 12:00:00,115.68,116.07,115.49,115.86,39461.0,114.9543,115.3419,114.7655,115.1332,39461.0
2021-10-01 12:30:00,115.86,116.08,115.64,115.76,102006.0,115.1332,115.3518,114.9146,115.0338,102006.0
2021-10-01 13:00:00,115.71,116.02,115.46,115.74,105202.0,114.9841,115.2922,114.7357,115.014,105202.0
2021-10-01 13:30:00,115.74,116.13,115.66,116.0,83313.0,115.014,115.4015,114.9345,115.2723,83313.0
2021-10-01 14:00:00,116.06,116.48,115.93,116.31,33037.0,115.3319,115.7493,115.2028,115.5804,33037.0
2021-10-01 14:30:00,116.29,116.57,116.25,116.55,28740.0,115.5605,115.8387,115.5208,115.8189,28740.0
2021-10-01 15:00:00,116.59,117.63,116.56,116.89,276417.0,115.8586,116.8921,115.8288,116.1567,276417.0
2021-10-01 15:30:00,116.9,117.04,116.51,116.67,158790.0,116.1667,116.3058,115.7791,115.9381,158790.0
2021-10-04 09:30:00,116.15,117.45,116.15,117.01,72490.0,115.4214,116.7132,115.4214,116.276,72490.0
2021-10-04 10:00:00,117.09,117.2,115.31,115.53,72130.0,116.3555,116.4648,114.5866,114.8053,72130.0
2021-10-04 10:30:00,115.5,115.6,114.37,114.7,65986.0,114.7755,114.8748,113.6525,113.9805,65986.0
2021-10-04 11:00:00,114.65,114.69,113.77,113.89,62530.0,113.9308,113.9705,113.0563,113.1756,62530.0
2021-10-04 11:30:00,113.97,114.17,113.11,114.02,108775.0,113.2551,113.4538,112.4005,113.3047,108775.0
2021-10-04 12:00:00,114.04,114.04,113.7,113.79,17960.0,113.3246,113.3246,112.9867,113.0762,17960.0
2021-10-04 12:30:00,113.72,114.28,113.71,114.11,30198.0,113.0066,113.5631,112.9967,113.3942,30198.0
2021-10-04 13:00:00,114.07,114.25,113.72,113.93,44641.0,113.3544,113.5333,113.0066,113.2153,44641.0
2021-10-04 13:30:00,113.94,114.16,113.7,113.71,46009.0,113.2252,113.4439,112.9867,112.9967,46009.0
2021-10-04 14:00:00,113.76,114.0,113.27,113.4,33756.0,113.0464,113.2849,112.5594,112.6886,33756.0
2021-10-04 14:30:00,113.37,113.52,113.1,113.49,50235.0,112.6588,112.8079,112.3905,112.7781,50235.0
2021-10-04 15:00:00,113.51,113.63,112.88,113.31,84276.0,112.7979,112.9172,112.1719,112.5992,84276.0
2021-10-04 15:30:00,113.28,113.73,112.93,113.15,237040.0,112.5694,113.0166,112.2216,112.4402,237040.0
2021-10-05 09:30:00,113.16,113.19,111.69,112.77,85879.0,112.4501,112.4799,110.9894,112.0626,85879.0
2021-10-05 10:00:00,112.77,114.04,112.77,114.04,52217.0,112.0626,113.3246,112.0626,113.3246,52217.0
2021-10-05 10:30:00,114.04,114.69,113.72,114.08,86053.0,113.3246,113.9705,113.0066,113.3644,86053.0
2021-10-05 11:00:00,114.13,114.23,113.43,113.57,70652.0,113.4141,113.5134,112.7184,112.8576,70652.0
2021-10-05 11:30:00,113.62,113.62,112.58,112.71,95185.0,112.9073,112.9073,111.8738,112.003,95185.0
2021-10-05 12:00:00,112.67,113.15,112.07,112.5,45225.0,111.9632,112.4402,111.367,111.7943,45225.0
2021-10-05 12:30:00,112.49,112.84,112.18,112.63,161532.0,111.7843,112.1321,111.4763,111.9235,161532.0
2021-10-05 13:00:00,112.63,112.68,112.22,112.34,88903.0,111.9235,111.9731,111.516,111.6353,88903.0
2021-10-05 13:30:00,112.35,112.42,111.87,111.96,172957.0,111.6452,111.7148,111.1682,111.2577,172957.0
2021-10-05 14:00:00,112.0,113.07,111.91,112.87,114534.0,111.2974,112.3607,111.208,112.162,114534.0
2021-10-05 14:30:00,112.89,113.35,112.53,113.2,91580.0,112.1818,112.6389,111.8241,112.4899,91580.0
2021-10-05 15:00:00,113.16,113.41,112.72,113.11,105002.0,112.4501,112.6986,112.0129,112.4005,105002.0
2021-10-05 15:30:00,113.04,113.13,112.17,112.68,431057.0,112.3309,112.4203,111.4663,111.9731,431057.0
2021-10-06 09:30:00,111.47,112.86,109.88,110.03,139527.0,110.7707,112.152,109.1907,109.3398,139527.0
2021-10-06 10:00:00,109.88,110.11,109.24,109.92,91023.0,109.1907,109.4193,108.5547,109.2305,91023.0
2021-10-06 10:30:00,109.91,110.18,109.28,109.37,46877.0,109.2205,109.4888,108.5945,108.6839,46877.0
2021-10-06 11:00:00,109.43,110.12,109.01,109.06,78565.0,108.7435,109.4292,108.3262,108.3759,78565.0
2021-10-06 11:30:00,109.02,109.42,108.56,109.42,92561.0,108.3361,108.7336,107.879,108.7336,92561.0
2021-10-06 12:00:00,109.48,110.06,109.35,109.67,31091.0,108.7932,109.3696,108.664,108.982,31091.0
2021-10-06 12:30:00,109.92,110.24,109.82,109.84,25210.0,109.2305,109.5485,109.1311,109.151,25210.0
2021-10-06 13:00:00,109.87,110.54,109.46,110.51,86170.0,109.1808,109.8466,108.7733,109.8168,86170.0
2021-10-06 13:30:00,110.53,110.82,110.17,110.42,46796.0,109.8366,110.1248,109.4789,109.7273,46796.0
2021-10-06 14:00:00,110.43,111.23,110.28,111.11,42996.0,109.7373,110.5322,109.5882,110.413,42996.0
2021-10-06 14:30:00,111.17,111.64,110.58,110.6,80683.0,110.4726,110.9397,109.8863,109.9062,80683.0
2021-10-06 15:00:00,110.61,111.16,110.61,111.09,57296.0,109.9161,110.4627,109.9161,110.3931,57296.0
2021-10-06 15:30:00,111.08,111.87,110.94,111.72,170765.0,110.3832,111.1682,110.2441,111.0192,170765.0
2021-10-07 09:30:00,112.17,112.59,111.44,112.53,80802.0,111.4663,111.8837,110.7409,111.8241,80802.0
2021-10-07 10:00:00,112.57,113.49,112.37,113.4,114802.0,111.8638,112.7781,111.6651,112.6886,114802.0
2021-10-07 10:30:00,113.38,113.49,112.99,113.23,70018.0,112.6688,112.7781,112.2812,112.5197,70018.0
2021-10-07 11:00:00,113.3,114.0,113.3,113.89,43404.0,112.5893,113.2849,112.5893,113.1756,43404.0
2021-10-07 11:30:00,113.88,113.99,113.52,113.58,28697.0,113.1656,113.2749,112.8079,112.8675,28697.0
2021-10-07 12:00:00,113.57,113.65,113.37,113.45,24214.0,112.8576,112.9371,112.6588,112.7383,24214.0
2021-10-07 12:30:00,113.45,114.01,113.44,113.96,28735.0,112.7383,113.2948,112.7284,113.2451,28735.0
2021-10-07 13:00:00,113.93,113.96,113.69,113.76,24469.0,113.2153,113.2451,112.9768,113.0464,24469.0
2021-10-07 13:30:00,113.75,113.86,113.59,113.69,30274.0,113.0364,113.1457,112.8774,112.9768,30274.0
2021-10-07 14:00:00,113.68,113.76,113.44,113.44,33161.0,112.9669,113.0464,112.7284,112.7284,33161.0
2021-10-07 14:30:00,113.42,113.51,113.14,113.17,26085.0,112.7085,112.7979,112.4303,112.4601,26085.0
2021-10-07 15:00:00,113.17,113.67,113.15,113.45,34902.0,112.4601,112.9569,112.4402,112.7383,34902.0
2021-10-07 15:30:00,113.44,113.5,113.04,113.36,148578.0,112.7284,112.788,112.3309,112.6489,148578.0
2021-10-08 09:30:00,113.19,113.19,112.19,112.72,41865.0,112.4799,112.4799,111.4862,112.0129,41865.0
2021-10-08 10:00:00,112.82,113.63,112.78,113.03,20557.0,112.1123,112.9172,112.0725,112.321,20557.0
2021-10-08 10:30:00,113.13,114.08,112.97,113.78,34824.0,112.4203,113.3644,112.2613,113.0662,34824.0
2021-10-08 11:00:00,113.78,113.78,113.29,113.49,17724.0,113.0662,113.0662,112.5793,112.7781,17724.0
2021-10-08 11:30:00,113.5,113.63,113.18,113.18,12038.0,112.788,112.9172,112.47,112.47,12038.0
2021-10-08 12:00:00,113.23,113.32,112.83,112.83,15123.0,112.5197,112.6091,112.1222,112.1222,15123.0
2021-10-08 12:30:00,112.87,113.12,112.85,112.93,15558.0,112.162,112.4104,112.1421,112.2216,15558.0
2021-10-08 13:00:00,112.97,112.97,112.35,112.58,15767.0,112.2613,112.2613,111.6452,111.8738,15767.0
2021-10-08 13:30:00,112.53,113.09,112.5,113.09,25027.0,111.8241,112.3806,111.7943,112.3806,25027.0
2021-10-08 14:00:00,113.16,113.47,113.1,113.47,14237.0,112.4501,112.7582,112.3905,112.7582,14237.0
2021-10-08 14:30:00,113.5,113.58,113.15,113.16,13311.0,112.788,112.8675,112.4402,112.4501,13311.0
2021-10-08 15:00:00,113.2,113.4,113.16,113.35,16925.0,112.4899,112.6886,112.4501,112.6389,16925.0
2021-10-08 15:30:00,113.36,113.4,112.72,112.78,108496.0,112.6489,112.6886,112.0129,112.0725,108496.0
2021-10-11 09:30:00,112.47,113.22,112.03,112.8,29833.0,111.7645,112.5098,111.3272,112.0924,29833.0
2021-10-11 10:00:00,112.65,112.99,112.59,112.82,30597.0,111.9433,112.2812,111.8837,112.1123,30597.0
2021-10-11 10:30:00,112.81,112.91,112.22,112.23,30935.0,112.1023,112.2017,111.516,111.526,30935.0
2021-10-11 11:00:00,112.23,112.59,112.13,112.44,15789.0,111.526,111.8837,111.4266,111.7347,15789.0
2021-10-11 11:30:00,112.47,112.69,112.39,112.55,18087.0,111.7645,111.9831,111.685,111.844,18087.0
2021-10-11 12:00:00,112.58,112.61,111.91,111.91,15685.0,111.8738,111.9036,111.208,111.208,15685.0
2021-10-11 12:30:00,111.88,112.07,111.7,111.98,15954.0,111.1782,111.367,110.9993,111.2775,15954.0
2021-10-11 13:00:00,111.95,112.0,111.55,111.61,11708.0,111.2477,111.2974,110.8502,110.9099,11708.0
2021-10-11 13:30:00,111.58,111.6,111.3,111.39,25353.0,110.88,110.8999,110.6018,110.6912,25353.0
2021-10-11 14:00:00,111.34,111.64,111.19,111.22,25571.0,110.6416,110.9397,110.4925,110.5223,25571.0
2021-10-11 14:30:00,111.28,111.6,111.03,111.54,21465.0,110.5819,110.8999,110.3335,110.8403,21465.0
2021-10-11 15:00:00,111.5,111.69,111.24,111.24,22514.0,110.8006,110.9894,110.5422,110.5422,22514.0
2021-10-11 15:30:00,111.26,111.5,110.86,110.86,95245.0,110.5621,110.8006,110.1646,110.1646,95245.0
2021-10-12 09:30:00,110.94,111.91,110.31,111.53,50021.0,110.2441,111.208,109.618,110.8304,50021.0
2021-10-12 10:00:00,111.36,112.12,111.25,112.07,28248.0,110.6614,111.4167,110.5521,111.367,28248.0
2021-10-12 10:30:00,112.0,112.39,111.98,112.15,34768.0,111.2974,111.685,111.2775,111.4465,34768.0
2021-10-12 11:00:00,112.19,112.37,111.72,111.93,20567.0,111.4862,111.6651,111.0192,111.2279,20567.0
2021-10-12 11:30:00,111.96,112.03,111.6,112.0,14064.0,111.2577,111.3272,110.8999,111.2974,14064.0
2021-10-12 12:00:00,112.02,112.47,112.02,112.25,21566.0,111.3173,111.7645,111.3173,111.5458,21566.0
2021-10-12 12:30:00,112.27,112.27,112.02,112.22,13665.0,111.5657,111.5657,111.3173,111.516,13665.0
2021-10-12 13:00:00,112.21,112.21,111.85,111.94,16814.0,111.5061,111.5061,111.1484,111.2378,16814.0
2021-10-12 13:30:00,111.97,112.21,111.93,112.0,17301.0,111.2676,111.5061,111.2279,111.2974,17301.0
2021-10-12 14:00:00,111.96,112.39,111.89,112.26,18335.0,111.2577,111.685,111.1881,111.5558,18335.0
2021-10-12 14:30:00,112.23,112.49,112.16,112.18,19341.0,111.526,111.7843,111.4564,111.4763,19341.0
2021-10-12 15:00:00,112.1,112.13,111.61,111.79,27224.0,111.3968,111.4266,110.9099,111.0887,27224.0
2021-10-12 15:30:00,111.75,111.9,111.23,111.64,109239.0,111.049,111.198,110.5322,110.9397,109239.0
2021-10-13 09:30:00,111.9,112.04,111.14,111.41,25686.0,111.198,111.3372,110.4428,110.7111,25686.0
2021-10-13 10:00:00,111.3,111.3,110.5,110.57,13305.0,110.6018,110.6018,109.8068,109.8764,13305.0
2021-10-13 10:30:00,110.46,111.08,110.45,111.02,22210.0,109.7671,110.3832,109.7571,110.3236,22210.0
2021-10-13 11:00:00,110.98,111.44,110.97,111.11,30331.0,110.2838,110.7409,110.2739,110.413,30331.0
2021-10-13 11:30:00,111.1,111.35,110.93,111.31,28500.0,110.4031,110.6515,110.2341,110.6117,28500.0
2021-10-13 12:00:00,111.32,111.79,111.28,111.79,19674.0,110.6217,111.0887,110.5819,111.0887,19674.0
2021-10-13 12:30:00,111.83,111.9,111.57,111.77,9870.0,111.1285,111.198,110.8701,111.0689,9870.0
2021-10-13 13:00:00,111.8,111.86,111.66,111.86,9461.0,111.0987,111.1583,110.9595,111.1583,9461.0
2021-10-13 13:30:00,111.89,112.14,111.87,111.89,13161.0,111.1881,111.4365,111.1682,111.1881,13161.0
2021-10-13 14:00:00,111.97,112.15,111.64,111.76,12276.0,111.2676,111.4465,110.9397,111.0589,12276.0
2021-10-13 14:30:00,111.73,111.73,111.33,111.55,15002.0,111.0291,111.0291,110.6316,110.8502,15002.0
2021-10-13 15:00:00,111.53,111.86,111.2,111.22,26897.0,110.8304,111.1583,110.5024,110.5223,26897.0
2021-10-13 15:30:00,111.18,111.21,110.93,111.02,152169.0,110.4826,110.5124,110.2341,110.3236,152169.0
2021-10-14 09:30:00,112.23,112.82,111.65,112.14,31043.0,111.526,112.1123,110.9496,111.4365,31043.0
2021-10-14 10:00:00,112.17,112.6,111.94,112.25,34134.0,111.4663,111.8936,111.2378,111.5458,34134.0
2021-10-14 10:30:00,112.24,112.31,111.78,112.3,37944.0,111.5359,111.6055,111.0788,111.5955,37944.0
2021-10-14 11:00:00,112.23,112.58,112.16,112.54,40907.0,111.526,111.8738,111.4564,111.834,40907.0
2021-10-14 11:30:00,112.55,112.89,112.54,112.85,22086.0,111.844,112.1818,111.834,112.1421,22086.0
2021-10-14 12:00:00,112.85,112.85,112.3,112.32,20563.0,112.1421,112.1421,111.5955,111.6154,20563.0
2021-10-14 12:30:00,112.28,112.29,111.95,112.07,26518.0,111.5757,111.5856,111.2477,111.367,26518.0
2021-10-14 13:00:00,112.1,112.11,111.67,111.93,24312.0,111.3968,111.4067,110.9695,111.2279,24312.0
2021-10-14 13:30:00,112.0,112.58,112.0,112.57,16071.0,111.2974,111.8738,111.2974,111.8638,16071.0
2021-10-14 14:00:00,112.6,112.72,112.48,112.54,30583.0,111.8936,112.0129,111.7744,111.834,30583.0
2021-10-14 14:30:00,112.56,113.27,112.56,113.15,26465.0,111.8539,112.5594,111.8539,112.4402,26465.0
2021-10-14 15:00:00,113.15,113.28,112.96,113.04,27530.0,112.4402,112.5694,112.2514,112.3309,27530.0
2021-10-14 15:30:00,113.02,113.29,112.98,113.13,98421.0,112.311,112.5793,112.2713,112.4203,98421.0
2021-10-15 09:30:00,114.79,115.17,114.15,114.91,67628.0,114.0699,114.4475,113.4339,114.1892,67628.0
2021-10-15 10:00:00,114.72,115.23,114.31,114.31,43420.0,114.0004,114.5072,113.5929,113.5929,43420.0
2021-10-15 10:30:00,114.39,114.93,114.21,114.59,22896.0,113.6724,114.209,113.4936,113.8712,22896.0
2021-10-15 11:00:00,114.61,114.66,114.07,114.2,29462.0,113.891,113.9407,113.3544,113.4836,29462.0
2021-10-15 11:30:00,114.2,114.3,113.74,113.84,36030.0,113.4836,113.583,113.0265,113.1259,36030.0
2021-10-15 12:00:00,113.84,113.94,113.28,113.6,33262.0,113.1259,113.2252,112.5694,112.8874,33262.0
2021-10-15 12:30:00,113.63,113.63,113.14,113.22,29324.0,112.9172,112.9172,112.4303,112.5098,29324.0
2021-10-15 13:00:00,113.24,113.4,112.93,112.94,26899.0,112.5296,112.6886,112.2216,112.2315,26899.0
2021-10-15 13:30:00,112.96,113.0,112.46,112.49,70166.0,112.2514,112.2911,111.7545,111.7843,70166.0
2021-10-15 14:00:00,112.48,112.85,112.35,112.85,47424.0,111.7744,112.1421,111.6452,112.1421,47424.0
2021-10-15 14:30:00,112.86,113.48,112.74,113.39,45324.0,112.152,112.7681,112.0328,112.6787,45324.0
2021-10-15 15:00:00,113.37,113.53,112.76,112.98,46570.0,112.6588,112.8178,112.0526,112.2713,46570.0
2021-10-15 15:30:00,112.97,112.97,112.16,112.36,191853.0,112.2613,112.2613,111.4564,111.6552,191853.0
2021-10-18 09:30:00,111.89,112.47,111.54,112.22,26126.0,111.1881,111.7645,110.8403,111.516,26126.0
2021-10-18 10:00:00,112.27,113.12,112.14,113.12,19001.0,111.5657,112.4104,111.4365,112.4104,19001.0
2021-10-18 10:30:00,113.08,113.28,112.5,112.61,18677.0,112.3706,112.5694,111.7943,111.9036,18677.0
2021-10-18 11:00:00,112.64,113.24,112.61,112.91,25524.0,111.9334,112.5296,111.9036,112.2017,25524.0
2021-10-18 11:30:00,112.92,113.07,112.8,112.95,15992.0,112.2116,112.3607,112.0924,112.2415,15992.0
2021-10-18 12:00:00,112.91,113.06,112.54,112.63,27906.0,112.2017,112.3508,111.834,111.9235,27906.0
2021-10-18 12:30:00,112.62,112.79,112.5,112.72,23652.0,111.9135,112.0825,111.7943,112.0129,23652.0
2021-10-18 13:00:00,112.68,112.95,112.68,112.78,24094.0,111.9731,112.2415,111.9731,112.0725,24094.0
2021-10-18 13:30:00,112.81,112.82,112.42,112.48,21425.0,112.1023,112.1123,111.7148,111.7744,21425.0
2021-10-18 14:00:00,112.48,112.68,112.44,112.67,21214.0,111.7744,111.9731,111.7347,111.9632,21214.0
2021-10-18 14:30:00,112.66,112.66,112.39,112.53,40416.0,111.9533,111.9533,111.685,111.8241,40416.0
2021-10-18 15:00:00,112.52,112.63,112.43,112.52,29423.0,111.8142,111.9235,111.7247,111.8142,29423.0
2021-10-18 15:30:00,112.51,112.77,112.46,112.69,122607.0,111.8042,112.0626,111.7545,111.9831,122607.0
2021-10-19 09:30:00,113.21,113.28,112.0,112.03,57361.0,112.4998,112.5694,111.2974,111.3272,57361.0
2021-10-19 10:00:00,112.03,112.68,111.97,112.6,30836.0,111.3272,111.9731,111.2676,111.8936,30836.0
2021-10-19 10:30:00,112.65,113.06,112.64,112.93,23778.0,111.9433,112.3508,111.9334,112.2216,23778.0
2021-10-19 11:00:00,112.88,113.36,112.77,113.33,24036.0,112.1719,112.6489,112.0626,112.6191,24036.0
2021-10-19 11:30:00,113.36,113.57,113.23,113.5,27532.0,112.6489,112.8576,112.5197,112.788,27532.0
2021-10-19 12:00:00,113.49,113.56,113.3,113.3,31915.0,112.7781,112.8476,112.5893,112.5893,31915.0
2021-10-19 12:30:00,113.3,113.52,113.22,113.52,30881.0,112.5893,112.8079,112.5098,112.8079,30881.0
2021-10-19 13:00:00,113.56,113.6,113.33,113.53,24730.0,112.8476,112.8874,112.6191,112.8178,24730.0
2021-10-19 13:30:00,113.54,113.98,113.47,113.87,51107.0,112.8278,113.265,112.7582,113.1557,51107.0
2021-10-19 14:00:00,113.9,114.22,113.19,113.2,39332.0,113.1855,113.5035,112.4799,112.4899,39332.0
2021-10-19 14:30:00,113.18,113.18,112.53,112.75,32555.0,112.47,112.47,111.8241,112.0427,32555.0
2021-10-19 15:00:00,112.74,113.1,112.56,112.68,39323.0,112.0328,112.3905,111.8539,111.9731,39323.0
2021-10-19 15:30:00,112.67,113.28,112.55,113.27,142308.0,111.9632,112.5694,111.844,112.5594,142308.0
2021-10-20 09:30:00,113.26,113.93,112.36,112.99,35677.0,112.5495,113.2153,111.6552,112.2812,35677.0
2021-10-20 10:00:00,113.06,114.46,112.96,114.42,50253.0,112.3508,113.742,112.2514,113.7022,50253.0
2021-10-20 10:30:00,114.45,114.66,113.95,114.02,70012.0,113.732,113.9407,113.2352,113.3047,70012.0
2021-10-20 11:00:00,114.03,114.29,113.78,114.01,23892.0,113.3147,113.573,113.0662,113.2948,23892.0
2021-10-20 11:30:00,113.98,114.24,113.87,114.24,36647.0,113.265,113.5234,113.1557,113.5234,36647.0
2021-10-20 12:00:00,114.23,114.45,114.11,114.22,22833.0,113.5134,113.732,113.3942,113.5035,22833.0
2021-10-20 12:30:00,114.23,114.37,114.1,114.1,41483.0,113.5134,113.6525,113.3842,113.3842,41483.0
2021-10-20 13:00:00,114.12,114.24,113.94,114.15,43568.0,113.4041,113.5234,113.2252,113.4339,43568.0
2021-10-20 13:30:00,114.15,114.55,114.04,114.54,21060.0,113.4339,113.8314,113.3246,113.8215,21060.0
2021-10-20 14:00:00,114.55,114.85,114.55,114.59,20369.0,113.8314,114.1295,113.8314,113.8712,20369.0
2021-10-20 14:30:00,114.59,114.63,114.21,114.51,44881.0,113.8712,113.9109,113.4936,113.7917,44881.0
2021-10-20 15:00:00,114.51,114.74,114.37,114.4,34751.0,113.7917,114.0202,113.6525,113.6824,34751.0
2021-10-20 15:30:00,114.38,114.55,114.26,114.32,133798.0,113.6625,113.8314,113.5432,113.6029,133798.0
2021-10-21 09:30:00,114.28,114.64,113.15,114.47,55175.0,113.5631,113.9209,112.4402,113.7519,55175.0
2021-10-21 10:00:00,114.47,115.12,114.28,114.54,38597.0,113.7519,114.3978,113.5631,113.8215,38597.0
2021-10-21 10:30:00,114.52,115.39,114.49,114.85,75089.0,113.8016,114.6661,113.7718,114.1295,75089.0
2021-10-21 11:00:00,114.88,114.96,114.3,114.52,22693.0,114.1593,114.2388,113.583,113.8016,22693.0
2021-10-21 11:30:00,114.48,115.01,114.21,114.94,16995.0,113.7619,114.2885,113.4936,114.219,16995.0
2021-10-21 12:00:00,114.9,115.84,114.84,115.84,38708.0,114.1792,115.1133,114.1196,115.1133,38708.0
2021-10-21 12:30:00,115.82,115.82,115.38,115.42,56102.0,115.0935,115.0935,114.6562,114.696,56102.0
2021-10-21 13:00:00,115.45,115.76,115.44,115.63,62824.0,114.7258,115.0338,114.7158,114.9046,62824.0
2021-10-21 13:30:00,115.65,115.72,115.5,115.63,39975.0,114.9245,114.9941,114.7755,114.9046,39975.0
2021-10-21 14:00:00,115.64,116.01,115.57,115.88,54728.0,114.9146,115.2823,114.845,115.1531,54728.0
2021-10-21 14:30:00,115.84,115.99,115.68,115.82,25501.0,115.1133,115.2624,114.9543,115.0935,25501.0
2021-10-21 15:00:00,115.82,116.77,115.81,116.59,50422.0,115.0935,116.0375,115.0835,115.8586,50422.0
2021-10-21 15:30:00,116.56,116.7,116.3,116.62,143768.0,115.8288,115.9679,115.5704,115.8884,143768.0
2021-10-22 09:30:00,116.59,118.16,116.59,118.16,58636.0,115.8586,117.4188,115.8586,117.4188,58636.0
2021-10-22 10:00:00,118.12,118.75,118.12,118.5,28239.0,117.379,118.0051,117.379,117.7566,28239.0
2021-10-22 10:30:00,118.45,118.52,118.13,118.15,35397.0,117.707,117.7765,117.389,117.4088,35397.0
2021-10-22 11:00:00,118.23,118.3,117.38,117.52,47879.0,117.4883,117.5579,116.6437,116.7828,47879.0
2021-10-22 11:30:00,117.59,117.69,116.97,117.09,39655.0,116.8523,116.9517,116.2362,116.3555,39655.0
2021-10-22 12:00:00,117.06,117.74,117.0,117.61,47559.0,116.3257,117.0014,116.266,116.8722,47559.0
2021-10-22 12:30:00,117.64,117.88,117.51,117.74,34363.0,116.902,117.1405,116.7728,117.0014,34363.0
2021-10-22 13:00:00,117.75,118.3,117.74,118.25,21879.0,117.0113,117.5579,117.0014,117.5082,21879.0
2021-10-22 13:30:00,118.24,118.49,118.01,118.01,37832.0,117.4983,117.7467,117.2697,117.2697,37832.0
2021-10-22 14:00:00,118.01,118.16,117.74,118.14,23326.0,117.2697,117.4188,117.0014,117.3989,23326.0
2021-10-22 14:30:00,118.18,118.36,117.95,117.97,22919.0,117.4386,117.6175,117.2101,117.23,22919.0
2021-10-22 15:00:00,117.93,118.25,117.89,118.16,21169.0,117.1902,117.5082,117.1505,117.4188,21169.0
2021-10-22 15:30:00,118.21,118.39,118.0,118.06,85276.0,117.4685,117.6473,117.2598,117.3194,85276.0
2021-10-25 09:30:00,118.17,118.9,117.7,118.48,34824.0,117.4287,118.1541,116.9617,117.7368,34824.0
2021-10-25 10:00:00,118.49,119.77,118.49,119.48,52541.0,117.7467,119.0187,117.7467,118.7305,52541.0
2021-10-25 10:30:00,119.5,119.99,119.2,119.88,32661.0,118.7504,119.2373,118.4522,119.128,32661.0
2021-10-25 11:00:00,119.79,120.29,119.67,119.98,31855.0,119.0385,119.5354,118.9193,119.2274,31855.0
2021-10-25 11:30:00,120.02,120.16,119.72,120.01,21390.0,119.2671,119.4062,118.969,119.2572,21390.0
2021-10-25 12:00:00,119.99,120.24,119.67,120.12,28981.0,119.2373,119.4857,118.9193,119.3665,28981.0
2021-10-25 12:30:00,120.14,120.31,119.35,119.53,22116.0,119.3864,119.5553,118.6013,118.7802,22116.0
2021-10-25 13:00:00,119.57,120.07,119.57,119.99,32226.0,118.8199,119.3168,118.8199,119.2373,32226.0
2021-10-25 13:30:00,120.02,120.23,119.87,120.23,24569.0,119.2671,119.4758,119.118,119.4758,24569.0
2021-10-25 14:00:00,120.16,120.76,120.05,120.65,38875.0,119.4062,120.0025,119.2969,119.8932,38875.0
2021-10-25 14:30:00,120.66,121.05,120.26,120.92,51978.0,119.9031,120.2906,119.5056,120.1615,51978.0
2021-10-25 15:00:00,120.89,121.39,120.72,120.91,60768.0,120.1316,120.6285,119.9627,120.1515,60768.0
2021-10-25 15:30:00,120.93,120.94,120.4,120.54,115620.0,120.1714,120.1813,119.6447,119.7838,115620.0
2021-10-26 09:30:00,121.67,121.95,120.31,120.88,44725.0,120.9068,121.185,119.5553,120.1217,44725.0
2021-10-26 10:00:00,120.84,121.5,120.75,120.96,18830.0,120.082,120.7378,119.9925,120.2012,18830.0
2021-10-26 10:30:00,120.95,121.2,120.83,121.13,20581.0,120.1913,120.4397,120.072,120.3701,20581.0
2021-10-26 11:00:00,121.12,121.12,120.32,120.49,23080.0,120.3602,120.3602,119.5652,119.7342,23080.0
2021-10-26 11:30:00,120.51,120.75,120.23,120.48,20305.0,119.754,119.9925,119.4758,119.7242,20305.0
2021-10-26 12:00:00,120.39,120.5,120.14,120.39,29145.0,119.6348,119.7441,119.3864,119.6348,29145.0
2021-10-26 12:30:00,120.38,120.45,119.59,120.15,31319.0,119.6248,119.6944,118.8398,119.3963,31319.0
2021-10-26 13:00:00,120.07,120.13,119.53,119.7,21463.0,119.3168,119.3764,118.7802,118.9491,21463.0
2021-10-26 13:30:00,119.69,119.98,119.69,119.97,14685.0,118.9392,119.2274,118.9392,119.2174,14685.0
2021-10-26 14:00:00,120.01,120.41,119.96,120.07,13494.0,119.2572,119.6547,119.2075,119.3168,13494.0
2021-10-26 14:30:00,120.07,120.25,119.93,120.05,11083.0,119.3168,119.4957,119.1777,119.2969,11083.0
2021-10-26 15:00:00,120.05,120.29,119.61,119.62,34514.0,119.2969,119.5354,118.8597,118.8696,34514.0
2021-10-26 15:30:00,119.66,120.05,119.62,119.7,90743.0,118.9094,119.2969,118.8696,118.9491,90743.0
2021-10-27 09:30:00,119.32,119.32,118.2,119.21,33873.0,118.5715,118.5715,117.4585,118.4622,33873.0
2021-10-27 10:00:00,119.19,119.63,118.19,118.21,13075.0,118.4423,118.8796,117.4486,117.4685,13075.0
2021-10-27 10:30:00,118.2,118.5,118.03,118.34,27380.0,117.4585,117.7566,117.2896,117.5976,27380.0
2021-10-27 11:00:00,118.21,119.0,118.21,118.88,16796.0,117.4685,118.2535,117.4685,118.1343,16796.0
2021-10-27 11:30:00,118.76,118.97,118.06,118.18,21815.0,118.015,118.2237,117.3194,117.4386,21815.0
2021-10-27 12:00:00,118.21,118.26,117.79,118.11,26095.0,117.4685,117.5181,117.0511,117.3691,26095.0
2021-10-27 12:30:00,118.04,118.04,117.45,117.72,33702.0,117.2995,117.2995,116.7132,116.9815,33702.0
2021-10-27 13:00:00,117.72,117.91,117.68,117.8,26352.0,116.9815,117.1703,116.9418,117.061,26352.0
2021-10-27 13:30:00,117.78,117.78,117.27,117.31,28197.0,117.0412,117.0412,116.5344,116.5741,28197.0
2021-10-27 14:00:00,117.38,117.73,117.32,117.56,28204.0,116.6437,116.9915,116.584,116.8225,28204.0
2021-10-27 14:30:00,117.54,117.74,117.39,117.55,34808.0,116.8027,117.0014,116.6536,116.8126,34808.0
2021-10-27 15:00:00,117.52,117.53,116.42,116.7,71042.0,116.7828,116.7927,115.6897,115.9679,71042.0
2021-10-27 15:30:00,116.73,116.92,116.32,116.43,133803.0,115.9977,116.1866,115.5903,115.6996,133803.0
2021-10-28 09:30:00,117.14,119.31,117.14,119.09,49210.0,116.4052,118.5616,116.4052,118.3429,49210.0
2021-10-28 10:00:00,118.96,119.91,118.96,119.82,46602.0,118.2138,119.1578,118.2138,119.0684,46602.0
2021-10-28 10:30:00,119.82,119.83,119.34,119.62,20141.0,119.0684,119.0783,118.5914,118.8696,20141.0
2021-10-28 11:00:00,119.75,120.11,119.66,120.11,65556.0,118.9988,119.3565,118.9094,119.3565,65556.0
2021-10-28 11:30:00,120.13,120.51,120.09,120.46,19789.0,119.3764,119.754,119.3367,119.7043,19789.0
2021-10-28 12:00:00,120.47,121.5,120.43,121.03,20581.0,119.7143,120.7378,119.6745,120.2708,20581.0
2021-10-28 12:30:00,121.11,121.26,120.65,120.68,32388.0,120.3503,120.4993,119.8932,119.923,32388.0
2021-10-28 13:00:00,120.7,121.11,120.59,121.06,19581.0,119.9428,120.3503,119.8335,120.3006,19581.0
2021-10-28 13:30:00,121.04,121.68,121.03,121.54,27447.0,120.2807,120.9167,120.2708,120.7776,27447.0
2021-10-28 14:00:00,121.58,121.85,121.14,121.53,51299.0,120.8173,121.0856,120.3801,120.7676,51299.0
2021-10-28 14:30:00,121.48,121.55,120.95,121.28,48448.0,120.7179,120.7875,120.1913,120.5192,48448.0
2021-10-28 15:00:00,121.27,121.28,120.85,120.99,50842.0,120.5093,120.5192,120.0919,120.231,50842.0
2021-10-28 15:30:00,121.0,121.53,120.76,121.51,126548.0,120.241,120.7676,120.0025,120.7478,126548.0
2021-10-29 09:30:00,121.02,122.94,120.83,122.46,66164.0,120.2608,122.1688,120.072,121.6918,66164.0
2021-10-29 10:00:00,122.49,122.95,121.64,122.0,34872.0,121.7216,122.1787,120.8769,121.2347,34872.0
2021-10-29 10:30:00,121.92,122.28,121.63,121.63,25324.0,121.1552,121.5129,120.867,120.867,25324.0
2021-10-29 11:00:00,121.66,122.05,121.49,121.79,39763.0,120.8968,121.2844,120.7279,121.026,39763.0
2021-10-29 11:30:00,121.78,122.08,121.7,121.79,20567.0,121.0161,121.3142,120.9366,121.026,20567.0
2021-10-29 12:00:00,121.78,121.96,121.39,121.55,24900.0,121.0161,121.1949,120.6285,120.7875,24900.0
2021-10-29 12:30:00,121.54,121.77,121.15,121.15,22640.0,120.7776,121.0061,120.39,120.39,22640.0
2021-10-29 13:00:00,121.14,121.45,121.1,121.27,13948.0,120.3801,120.6881,120.3403,120.5093,13948.0
2021-10-29 13:30:00,121.21,121.44,121.2,121.27,19987.0,120.4496,120.6782,120.4397,120.5093,19987.0
2021-10-29 14:00:00,121.24,121.28,120.56,120.64,22787.0,120.4795,120.5192,119.8037,119.8832,22787.0
2021-10-29 14:30:00,120.62,121.08,120.58,120.98,26842.0,119.8633,120.3205,119.8236,120.2211,26842.0
2021-10-29 15:00:00,120.89,121.08,120.59,120.96,32835.0,120.1316,120.3205,119.8335,120.2012,32835.0
2021-10-29 15:30:00,120.98,121.45,120.98,121.35,125575.0,120.2211,120.6881,120.2211,120.5888,125575.0
2021-11-01 09:30:00,122.01,122.39,120.79,121.45,52290.0,121.2446,121.6222,120.0323,120.6881,52290.0
2021-11-01 10:00:00,121.43,121.65,120.79,121.13,24727.0,120.6683,120.8869,120.0323,120.3701,24727.0
2021-11-01 10:30:00,121.08,121.76,120.96,121.4,30834.0,120.3205,120.9962,120.2012,120.6384,30834.0
2021-11-01 11:00:00,121.41,122.06,121.41,122.01,30804.0,120.6484,121.2943,120.6484,121.2446,30804.0
2021-11-01 11:30:00,121.96,121.99,121.39,121.65,18593.0,121.1949,121.2247,120.6285,120.8869,18593.0
2021-11-01 12:00:00,121.68,121.83,121.44,121.56,28547.0,120.9167,121.0657,120.6782,120.7974,28547.0
2021-11-01 12:30:00,121.58,122.15,121.56,122.05,28502.0,120.8173,121.3837,120.7974,121.2844,28502.0
2021-11-01 13:00:00,122.04,122.09,121.36,121.43,64410.0,121.2744,121.3241,120.5987,120.6683,64410.0
2021-11-01 13:30:00,121.46,121.79,120.85,120.92,57627.0,120.6981,121.026,120.0919,120.1615,57627.0
2021-11-01 14:00:00,120.88,121.19,120.53,120.58,31105.0,120.1217,120.4298,119.7739,119.8236,31105.0
2021-11-01 14:30:00,120.61,121.02,120.56,120.6,36134.0,119.8534,120.2608,119.8037,119.8435,36134.0
2021-11-01 15:00:00,120.62,121.06,120.52,120.82,40379.0,119.8633,120.3006,119.764,120.0621,40379.0
2021-11-01 15:30:00,120.82,121.26,120.82,120.99,132161.0,120.0621,120.4993,120.0621,120.231,132161.0
2021-11-02 09:30:00,120.98,120.98,118.89,120.39,102025.0,120.2211,120.2211,118.1442,119.6348,102025.0
2021-11-02 10:00:00,120.57,121.14,120.28,120.82,47766.0,119.8137,120.3801,119.5255,120.0621,47766.0
2021-11-02 10:30:00,120.83,121.4,120.53,121.13,63485.0,120.072,120.6384,119.7739,120.3701,63485.0
2021-11-02 11:00:00,121.12,121.29,120.45,120.86,26979.0,120.3602,120.5291,119.6944,120.1018,26979.0
2021-11-02 11:30:00,120.81,121.35,120.68,120.81,33758.0,120.0521,120.5888,119.923,120.0521,33758.0
2021-11-02 12:00:00,120.89,121.19,120.88,120.98,22396.0,120.1316,120.4298,120.1217,120.2211,22396.0
2021-11-02 12:30:00,120.98,121.36,120.98,121.1,28824.0,120.2211,120.5987,120.2211,120.3403,28824.0
2021-11-02 13:00:00,121.07,121.09,120.46,120.65,32393.0,120.3105,120.3304,119.7043,119.8932,32393.0
2021-11-02 13:30:00,120.63,120.81,120.5,120.77,29939.0,119.8733,120.0521,119.7441,120.0124,29939.0
2021-11-02 14:00:00,120.77,121.02,120.7,120.83,18108.0,120.0124,120.2608,119.9428,120.072,18108.0
2021-11-02 14:30:00,120.82,121.21,120.75,120.77,37996.0,120.0621,120.4496,119.9925,120.0124,37996.0
2021-11-02 15:00:00,120.74,120.96,120.65,120.96,41494.0,119.9826,120.2012,119.8932,120.2012,41494.0
2021-11-02 15:30:00,120.96,120.97,120.45,120.7,115506.0,120.2012,120.2111,119.6944,119.9428,115506.0
2021-11-03 09:30:00,119.92,120.23,118.07,118.12,52934.0,119.1677,119.4758,117.3293,117.379,52934.0
2021-11-03 10:00:00,118.17,118.59,116.48,116.81,76622.0,117.4287,117.8461,115.7493,116.0772,76622.0
2021-11-03 10:30:00,116.88,118.63,116.61,118.48,50339.0,116.1468,117.8858,115.8785,117.7368,50339.0
2021-11-03 11:00:00,118.48,118.48,117.0,117.09,32444.0,117.7368,117.7368,116.266,116.3555,32444.0
2021-11-03 11:30:00,117.06,117.23,115.67,115.67,54878.0,116.3257,116.4946,114.9444,114.9444,54878.0
2021-11-03 12:00:00,115.71,116.22,115.16,115.77,80770.0,114.9841,115.4909,114.4376,115.0438,80770.0
2021-11-03 12:30:00,115.77,116.03,115.39,115.71,79807.0,115.0438,115.3021,114.6661,114.9841,79807.0
2021-11-03 13:00:00,115.7,116.26,115.48,116.2,47803.0,114.9742,115.5307,114.7556,115.4711,47803.0
2021-11-03 13:30:00,116.25,116.35,115.76,115.94,53315.0,115.5208,115.6201,115.0338,115.2127,53315.0
2021-11-03 14:00:00,115.94,116.73,115.74,116.48,62603.0,115.2127,115.9977,115.014,115.7493,62603.0
2021-11-03 14:30:00,116.52,117.01,116.27,116.58,111482.0,115.7891,116.276,115.5406,115.8487,111482.0
2021-11-03 15:00:00,116.6,117.08,116.09,116.46,65708.0,115.8686,116.3455,115.3618,115.7294,65708.0
2021-11-03 15:30:00,116.5,117.09,116.37,116.82,232796.0,115.7692,116.3555,115.64,116.0872,232796.0
2021-11-04 09:30:00,112.26,117.42,110.79,117.19,257564.0,111.5558,116.6834,110.095,116.4549,257564.0
2021-11-04 10:00:00,116.85,116.98,115.67,116.22,63153.0,116.117,116.2462,114.9444,115.4909,63153.0
2021-11-04 10:30:00,116.22,116.28,114.75,115.14,97692.0,115.4909,115.5506,114.0302,114.4177,97692.0
2021-11-04 11:00:00,114.94,115.49,114.78,115.0,47242.0,114.219,114.7655,114.06,114.2786,47242.0
2021-11-04 11:30:00,114.95,115.11,113.82,114.73,59865.0,114.2289,114.3879,113.106,114.0103,59865.0
2021-11-04 12:00:00,114.82,115.01,114.5,114.71,35458.0,114.0997,114.2885,113.7817,113.9904,35458.0
2021-11-04 12:30:00,114.74,114.82,114.1,114.72,50287.0,114.0202,114.0997,113.3842,114.0004,50287.0
2021-11-04 13:00:00,114.7,115.34,114.44,115.34,46206.0,113.9805,114.6165,113.7221,114.6165,46206.0
2021-11-04 13:30:00,115.26,115.94,114.99,114.99,55894.0,114.537,115.2127,114.2687,114.2687,55894.0
2021-11-04 14:00:00,115.0,115.0,113.65,113.65,63133.0,114.2786,114.2786,112.9371,112.9371,63133.0
2021-11-04 14:30:00,113.65,113.89,112.56,112.97,116098.0,112.9371,113.1756,111.8539,112.2613,116098.0
2021-11-04 15:00:00,112.9,113.6,112.69,113.3,115309.0,112.1918,112.8874,111.9831,112.5893,115309.0
2021-11-04 15:30:00,113.37,113.81,113.24,113.27,243750.0,112.6588,113.0961,112.5296,112.5594,243750.0
2021-11-05 09:30:00,114.09,114.3,112.56,114.25,70212.0,113.3743,113.583,111.8539,113.5333,70212.0
2021-11-05 10:00:00,114.37,115.31,113.98,114.55,41956.0,113.6525,114.5866,113.265,113.8314,41956.0
2021-11-05 10:30:00,114.44,114.89,113.9,114.57,49523.0,113.7221,114.1693,113.1855,113.8513,49523.0
2021-11-05 11:00:00,114.62,114.87,114.02,114.12,32412.0,113.901,114.1494,113.3047,113.4041,32412.0
2021-11-05 11:30:00,114.09,114.19,113.5,113.79,27717.0,113.3743,113.4737,112.788,113.0762,27717.0
2021-11-05 12:00:00,113.74,115.19,113.63,115.03,55609.0,113.0265,114.4674,112.9172,114.3084,55609.0
2021-11-05 12:30:00,115.09,115.11,114.45,114.78,28231.0,114.368,114.3879,113.732,114.06,28231.0
2021-11-05 13:00:00,114.71,115.54,114.66,115.19,37927.0,113.9904,114.8152,113.9407,114.4674,37927.0
2021-11-05 13:30:00,115.2,116.11,115.18,116.03,52542.0,114.4773,115.3816,114.4575,115.3021,52542.0
2021-11-05 14:00:00,115.98,117.23,115.95,117.09,54111.0,115.2524,116.4946,115.2226,116.3555,54111.0
2021-11-05 14:30:00,117.12,118.19,117.01,117.98,116457.0,116.3853,117.4486,116.276,117.2399,116457.0
2021-11-05 15:00:00,117.98,118.83,117.57,118.23,123308.0,117.2399,118.0846,116.8325,117.4883,123308.0
2021-11-05 15:30:00,118.26,118.33,117.4,117.4,219702.0,117.5181,117.5877,116.6635,116.6635,219702.0
2021-11-08 09:30:00,121.43,124.69,121.3,122.34,302069.0,120.6683,123.9078,120.5391,121.5726,302069.0
2021-11-08 10:00:00,122.34,123.24,121.49,123.09,102326.0,121.5726,122.4669,120.7279,122.3178,102326.0
2021-11-08 10:30:00,123.01,123.02,121.75,122.05,38641.0,122.2383,122.2483,120.9863,121.2844,38641.0
2021-11-08 11:00:00,122.02,122.08,121.32,121.96,37009.0,121.2546,121.3142,120.5589,121.1949,37009.0
2021-11-08 11:30:00,122.05,122.07,121.69,121.96,30936.0,121.2844,121.3042,120.9266,121.1949,30936.0
2021-11-08 12:00:00,121.91,122.09,121.56,121.6,37256.0,121.1452,121.3241,120.7974,120.8372,37256.0
2021-11-08 12:30:00,121.59,121.98,120.74,120.92,35004.0,120.8273,121.2148,119.9826,120.1615,35004.0
2021-11-08 13:00:00,120.88,121.17,120.34,120.81,29851.0,120.1217,120.4099,119.5851,120.0521,29851.0
2021-11-08 13:30:00,120.79,120.94,120.17,120.21,27531.0,120.0323,120.1813,119.4162,119.4559,27531.0
2021-11-08 14:00:00,120.17,120.45,120.17,120.38,21745.0,119.4162,119.6944,119.4162,119.6248,21745.0
2021-11-08 14:30:00,120.38,120.5,120.29,120.37,21101.0,119.6248,119.7441,119.5354,119.6149,21101.0
2021-11-08 15:00:00,120.36,120.55,119.72,119.78,33730.0,119.605,119.7938,118.969,119.0286,33730.0
2021-11-08 15:30:00,119.81,119.98,119.58,119.79,119078.0,119.0584,119.2274,118.8299,119.0385,119078.0
2021-11-09 09:30:00,120.0,121.2,119.01,119.42,55782.0,119.2472,120.4397,118.2634,118.6709,55782.0
2021-11-09 10:00:00,119.62,120.0,118.99,119.72,25804.0,118.8696,119.2472,118.2436,118.969,25804.0
2021-11-09 10:30:00,119.76,120.27,119.66,119.72,69469.0,119.0087,119.5155,118.9094,118.969,69469.0
2021-11-09 11:00:00,119.77,119.99,118.55,118.6,63447.0,119.0187,119.2373,117.8063,117.856,63447.0
2021-11-09 11:30:00,118.7,118.84,118.08,118.15,24261.0,117.9554,118.0945,117.3393,117.4088,24261.0
2021-11-09 12:00:00,118.08,118.9,118.08,118.65,17309.0,117.3393,118.1541,117.3393,117.9057,17309.0
2021-11-09 12:30:00,118.68,119.18,118.58,118.92,23842.0,117.9355,118.4324,117.8361,118.174,23842.0
2021-11-09 13:00:00,118.95,119.34,118.89,119.24,24864.0,118.2038,118.5914,118.1442,118.492,24864.0
2021-11-09 13:30:00,119.24,119.49,118.7,118.7,25796.0,118.492,118.7404,117.9554,117.9554,25796.0
2021-11-09 14:00:00,118.61,119.12,118.59,118.89,24912.0,117.8659,118.3727,117.8461,118.1442,24912.0
2021-11-09 14:30:00,118.93,118.95,118.36,118.38,28304.0,118.1839,118.2038,117.6175,117.6374,28304.0
2021-11-09 15:00:00,118.33,118.4,117.9,117.98,36567.0,117.5877,117.6573,117.1604,117.2399,36567.0
2021-11-09 15:30:00,117.93,118.28,117.71,118.2,134749.0,117.1902,117.538,116.9716,117.4585,134749.0
2021-11-10 09:30:00,117.48,118.25,117.01,117.7,45601.0,116.743,117.5082,116.276,116.9617,45601.0
2021-11-10 10:00:00,117.72,117.98,117.16,117.84,24740.0,116.9815,117.2399,116.425,117.1008,24740.0
2021-11-10 10:30:00,117.71,118.44,117.7,118.07,25721.0,116.9716,117.697,116.9617,117.3293,25721.0
2021-11-10 11:00:00,118.19,118.69,118.14,118.27,15568.0,117.4486,117.9454,117.3989,117.5281,15568.0
2021-11-10 11:30:00,118.37,118.63,118.13,118.22,24020.0,117.6275,117.8858,117.389,117.4784,24020.0
2021-11-10 12:00:00,118.22,118.23,117.18,117.18,15442.0,117.4784,117.4883,116.4449,116.4449,15442.0
2021-11-10 12:30:00,117.25,117.28,116.74,116.9,11840.0,116.5145,116.5443,116.0077,116.1667,11840.0
2021-11-10 13:00:00,116.74,116.95,116.57,116.78,16407.0,116.0077,116.2164,115.8387,116.0474,16407.0
2021-11-10 13:30:00,116.83,116.91,116.31,116.47,9245.0,116.0971,116.1766,115.5804,115.7394,9245.0
2021-11-10 14:00:00,116.19,116.26,115.76,115.82,19530.0,115.4611,115.5307,115.0338,115.0935,19530.0
2021-11-10 14:30:00,115.84,116.16,115.57,115.92,15454.0,115.1133,115.4313,114.845,115.1928,15454.0
2021-11-10 15:00:00,115.89,116.02,115.48,115.88,48743.0,115.163,115.2922,114.7556,115.1531,48743.0
2021-11-10 15:30:00,115.85,116.22,115.68,116.03,93229.0,115.1233,115.4909,114.9543,115.3021,93229.0
2021-11-11 09:30:00,116.2,117.67,116.15,117.65,45097.0,115.4711,116.9318,115.4214,116.912,45097.0
2021-11-11 10:00:00,117.7,117.92,117.32,117.68,16594.0,116.9617,117.1803,116.584,116.9418,16594.0
2021-11-11 10:30:00,117.56,118.16,117.5,117.98,22350.0,116.8225,117.4188,116.7629,117.2399,22350.0
2021-11-11 11:00:00,117.98,118.02,117.37,117.37,13854.0,117.2399,117.2796,116.6337,116.6337,13854.0
2021-11-11 11:30:00,117.5,117.72,117.41,117.59,9003.0,116.7629,116.9815,116.6735,116.8523,9003.0
2021-11-11 12:00:00,117.6,117.65,117.43,117.56,4665.0,116.8623,116.912,116.6934,116.8225,4665.0
2021-11-11 12:30:00,117.69,117.92,117.65,117.74,3720.0,116.9517,117.1803,116.912,117.0014,3720.0
2021-11-11 13:00:00,117.73,117.87,117.66,117.73,10315.0,116.9915,117.1306,116.9219,116.9915,10315.0
2021-11-11 13:30:00,117.77,117.8,117.34,117.41,17425.0,117.0312,117.061,116.6039,116.6735,17425.0
2021-11-11 14:00:00,117.39,117.61,116.83,116.91,19788.0,116.6536,116.8722,116.0971,116.1766,19788.0
2021-11-11 14:30:00,116.94,117.22,116.82,117.1,22706.0,116.2064,116.4847,116.0872,116.3654,22706.0
2021-11-11 15:00:00,117.15,117.16,116.7,116.84,20680.0,116.4151,116.425,115.9679,116.1071,20680.0
2021-11-11 15:30:00,116.84,117.04,116.45,116.55,129479.0,116.1071,116.3058,115.7195,115.8189,129479.0
2021-11-12 09:30:00,116.64,116.64,114.35,114.76,71339.0,115.9083,115.9083,113.6327,114.0401,71339.0
2021-11-12 10:00:00,114.65,114.73,113.74,113.84,72755.0,113.9308,114.0103,113.0265,113.1259,72755.0
2021-11-12 10:30:00,113.87,114.31,113.56,114.31,55749.0,113.1557,113.5929,112.8476,113.5929,55749.0
2021-11-12 11:00:00,114.31,114.69,113.91,113.91,48384.0,113.5929,113.9705,113.1954,113.1954,48384.0
2021-11-12 11:30:00,113.93,114.53,113.91,114.43,44761.0,113.2153,113.8115,113.1954,113.7122,44761.0
2021-11-12 12:00:00,114.49,114.93,114.36,114.85,40331.0,113.7718,114.209,113.6426,114.1295,40331.0
2021-11-12 12:30:00,114.85,114.92,114.59,114.7,30706.0,114.1295,114.1991,113.8712,113.9805,30706.0
2021-11-12 13:00:00,114.66,115.01,114.66,115.0,31937.0,113.9407,114.2885,113.9407,114.2786,31937.0
2021-11-12 13:30:00,115.05,115.69,115.04,115.62,34054.0,114.3283,114.9643,114.3183,114.8947,34054.0
2021-11-12 14:00:00,115.62,117.15,115.4,116.84,169934.0,114.8947,116.4151,114.6761,116.1071,169934.0
2021-11-12 14:30:00,116.82,116.84,116.41,116.56,37126.0,116.0872,116.1071,115.6797,115.8288,37126.0
2021-11-12 15:00:00,116.61,117.06,116.49,117.05,35733.0,115.8785,116.3257,115.7592,116.3157,35733.0
2021-11-12 15:30:00,117.07,117.51,116.87,117.0,140314.0,116.3356,116.7728,116.1369,116.266,140314.0
2021-11-15 09:30:00,118.57,118.89,117.78,118.44,55065.0,117.8262,118.1442,117.0412,117.697,55065.0
2021-11-15 10:00:00,118.45,118.91,118.06,118.75,29913.0,117.707,118.1641,117.3194,118.0051,29913.0
2021-11-15 10:30:00,118.59,118.62,118.35,118.41,23240.0,117.8461,117.8759,117.6076,117.6672,23240.0
2021-11-15 11:00:00,118.44,118.68,118.36,118.63,23483.0,117.697,117.9355,117.6175,117.8858,23483.0
2021-11-15 11:30:00,118.55,118.63,117.84,117.98,41296.0,117.8063,117.8858,117.1008,117.2399,41296.0
2021-11-15 12:00:00,117.96,118.49,117.71,118.35,42595.0,117.22,117.7467,116.9716,117.6076,42595.0
2021-11-15 12:30:00,118.38,119.19,118.35,119.0,50228.0,117.6374,118.4423,117.6076,118.2535,50228.0
2021-11-15 13:00:00,119.04,119.17,118.73,118.83,96043.0,118.2933,118.4224,117.9852,118.0846,96043.0
2021-11-15 13:30:00,118.82,119.13,118.8,118.98,27462.0,118.0746,118.3827,118.0548,118.2336,27462.0
2021-11-15 14:00:00,119.0,119.18,118.88,119.01,48048.0,118.2535,118.4324,118.1343,118.2634,48048.0
2021-11-15 14:30:00,119.0,119.28,119.0,119.12,13538.0,118.2535,118.5317,118.2535,118.3727,13538.0
2021-11-15 15:00:00,119.16,119.19,118.47,118.54,175254.0,118.4125,118.4423,117.7268,117.7964,175254.0
2021-11-15 15:30:00,118.52,118.71,118.42,118.68,176773.0,117.7765,117.9653,117.6771,117.9355,176773.0
2021-11-16 09:30:00,118.82,119.43,118.22,118.35,35334.0,118.0746,118.6808,117.4784,117.6076,35334.0
2021-11-16 10:00:00,118.35,118.73,117.94,118.56,59096.0,117.6076,117.9852,117.2002,117.8163,59096.0
2021-11-16 10:30:00,118.45,118.78,118.36,118.75,84483.0,117.707,118.0349,117.6175,118.0051,84483.0
2021-11-16 11:00:00,118.76,119.28,118.76,119.28,23137.0,118.015,118.5317,118.015,118.5317,23137.0
2021-11-16 11:30:00,119.39,120.0,119.07,119.99,39473.0,118.6411,119.2472,118.3231,119.2373,39473.0
2021-11-16 12:00:00,119.89,119.97,119.39,119.71,22367.0,119.1379,119.2174,118.6411,118.959,22367.0
2021-11-16 12:30:00,119.67,119.78,119.31,119.44,30197.0,118.9193,119.0286,118.5616,118.6907,30197.0
2021-11-16 13:00:00,119.44,119.55,119.24,119.44,14432.0,118.6907,118.8001,118.492,118.6907,14432.0
2021-11-16 13:30:00,119.36,119.51,119.25,119.34,16792.0,118.6112,118.7603,118.5019,118.5914,16792.0
2021-11-16 14:00:00,119.28,119.54,119.28,119.38,28002.0,118.5317,118.7901,118.5317,118.6311,28002.0
2021-11-16 14:30:00,119.34,119.78,119.29,119.78,31267.0,118.5914,119.0286,118.5417,119.0286,31267.0
2021-11-16 15:00:00,119.78,119.87,119.55,119.55,22995.0,119.0286,119.118,118.8001,118.8001,22995.0
2021-11-16 15:30:00,119.55,119.73,119.38,119.5,92670.0,118.8001,118.9789,118.6311,118.7504,92670.0
2021-11-17 09:30:00,119.43,119.92,119.04,119.39,34320.0,118.6808,119.1677,118.2933,118.6411,34320.0
2021-11-17 10:00:00,119.38,119.74,119.25,119.74,41091.0,118.6311,118.9889,118.5019,118.9889,41091.0
2021-11-17 10:30:00,119.64,119.98,119.48,119.88,25156.0,118.8895,119.2274,118.7305,119.128,25156.0
2021-11-17 11:00:00,119.86,119.96,119.28,119.4,37449.0,119.1081,119.2075,118.5317,118.651,37449.0
2021-11-17 11:30:00,119.38,119.69,119.3,119.69,22273.0,118.6311,118.9392,118.5516,118.9392,22273.0
2021-11-17 12:00:00,119.67,119.67,119.23,119.23,45192.0,118.9193,118.9193,118.4821,118.4821,45192.0
2021-11-17 12:30:00,119.25,119.43,118.8,119.05,66117.0,118.5019,118.6808,118.0548,118.3032,66117.0
2021-11-17 13:00:00,119.05,119.14,118.92,119.08,20955.0,118.3032,118.3926,118.174,118.333,20955.0
2021-11-17 13:30:00,119.01,119.33,118.33,118.45,45185.0,118.2634,118.5814,117.5877,117.707,45185.0
2021-11-17 14:00:00,118.42,118.42,117.51,118.04,52621.0,117.6771,117.6771,116.7728,117.2995,52621.0
2021-11-17 14:30:00,118.03,118.66,117.9,118.53,61282.0,117.2896,117.9156,117.1604,117.7865,61282.0
2021-11-17 15:00:00,118.55,118.69,118.45,118.57,29244.0,117.8063,117.9454,117.707,117.8262,29244.0
2021-11-17 15:30:00,118.57,118.67,118.4,118.54,153365.0,117.8262,117.9256,117.6573,117.7964,153365.0
2021-11-18 09:30:00,118.91,119.82,118.2,118.76,63687.0,118.1641,119.0684,117.4585,118.015,63687.0
2021-11-18 10:00:00,118.81,118.81,117.9,118.09,55035.0,118.0647,118.0647,117.1604,117.3492,55035.0
2021-11-18 10:30:00,118.29,118.64,118.1,118.49,39874.0,117.548,117.8958,117.3591,117.7467,39874.0
2021-11-18 11:00:00,118.58,119.16,118.53,118.98,13286.0,117.8361,118.4125,117.7865,118.2336,13286.0
2021-11-18 11:30:00,118.85,119.03,118.73,118.77,5805.0,118.1044,118.2833,117.9852,118.0249,5805.0
2021-11-18 12:00:00,118.78,119.1,118.73,118.88,11458.0,118.0349,118.3529,117.9852,118.1343,11458.0
2021-11-18 12:30:00,118.85,118.91,118.48,118.72,14721.0,118.1044,118.1641,117.7368,117.9753,14721.0
2021-11-18 13:00:00,118.81,119.21,118.81,119.21,13458.0,118.0647,118.4622,118.0647,118.4622,13458.0
2021-11-18 13:30:00,119.22,119.32,118.83,118.88,9025.0,118.4721,118.5715,118.0846,118.1343,9025.0
2021-11-18 14:00:00,118.75,118.95,118.55,118.67,24620.0,118.0051,118.2038,117.8063,117.9256,24620.0
2021-11-18 14:30:00,118.62,119.14,118.62,119.14,20462.0,117.8759,118.3926,117.8759,118.3926,20462.0
2021-11-18 15:00:00,119.11,119.18,118.76,119.05,10343.0,118.3628,118.4324,118.015,118.3032,10343.0
2021-11-18 15:30:00,119.03,119.2,118.86,119.09,59902.0,118.2833,118.4522,118.1144,118.3429,59902.0
2021-11-19 09:30:00,118.4,119.26,117.98,119.23,53432.0,117.6573,118.5119,117.2399,118.4821,53432.0
2021-11-19 10:00:00,119.12,119.21,118.7,118.91,31887.0,118.3727,118.4622,117.9554,118.1641,31887.0
2021-11-19 10:30:00,118.83,119.31,118.82,119.01,23670.0,118.0846,118.5616,118.0746,118.2634,23670.0
2021-11-19 11:00:00,119.03,119.23,118.96,118.99,17018.0,118.2833,118.4821,118.2138,118.2436,17018.0
2021-11-19 11:30:00,118.99,119.18,118.92,118.98,6679.0,118.2436,118.4324,118.174,118.2336,6679.0
2021-11-19 12:00:00,118.97,119.49,118.97,119.4,7697.0,118.2237,118.7404,118.2237,118.651,7697.0
2021-11-19 12:30:00,119.45,120.28,119.42,120.15,46880.0,118.7007,119.5255,118.6709,119.3963,46880.0
2021-11-19 13:00:00,120.27,120.77,120.22,120.37,19037.0,119.5155,120.0124,119.4658,119.6149,19037.0
2021-11-19 13:30:00,120.34,120.72,120.26,120.68,16030.0,119.5851,119.9627,119.5056,119.923,16030.0
2021-11-19 14:00:00,120.63,120.9,120.58,120.65,11402.0,119.8733,120.1416,119.8236,119.8932,11402.0
2021-11-19 14:30:00,120.7,120.83,120.6,120.71,23963.0,119.9428,120.072,119.8435,119.9528,23963.0
2021-11-19 15:00:00,120.74,120.96,120.67,120.92,29920.0,119.9826,120.2012,119.913,120.1615,29920.0
2021-11-19 15:30:00,120.94,121.59,120.82,121.12,230059.0,120.1813,120.8273,120.0621,120.3602,230059.0
2021-11-22 09:30:00,122.0,122.19,121.29,121.97,43801.0,121.2347,121.4235,120.5291,121.2049,43801.0
2021-11-22 10:00:00,122.05,122.64,121.74,121.78,41644.0,121.2844,121.8707,120.9763,121.0161,41644.0
2021-11-22 10:30:00,121.92,122.44,121.91,122.33,25021.0,121.1552,121.6719,121.1452,121.5626,25021.0
2021-11-22 11:00:00,122.29,122.34,121.69,122.06,44993.0,121.5229,121.5726,120.9266,121.2943,44993.0
2021-11-22 11:30:00,122.04,122.18,119.97,120.03,29763.0,121.2744,121.4136,119.2174,119.277,29763.0
2021-11-22 12:00:00,120.0,120.33,119.34,119.37,38363.0,119.2472,119.5752,118.5914,118.6212,38363.0
2021-11-22 12:30:00,119.34,120.03,119.27,119.78,25309.0,118.5914,119.277,118.5218,119.0286,25309.0
2021-11-22 13:00:00,119.78,120.57,119.7,120.56,22507.0,119.0286,119.8137,118.9491,119.8037,22507.0
2021-11-22 13:30:00,120.59,120.77,120.41,120.55,18624.0,119.8335,120.0124,119.6547,119.7938,18624.0
2021-11-22 14:00:00,120.51,120.82,120.42,120.8,26952.0,119.754,120.0621,119.6646,120.0422,26952.0
2021-11-22 14:30:00,120.78,121.16,120.57,121.12,26516.0,120.0223,120.4,119.8137,120.3602,26516.0
2021-11-22 15:00:00,121.16,121.4,121.03,121.14,24330.0,120.4,120.6384,120.2708,120.3801,24330.0
2021-11-22 15:30:00,121.13,121.43,120.53,120.56,152591.0,120.3701,120.6683,119.7739,119.8037,152591.0
2021-11-23 09:30:00,120.45,121.83,119.71,121.36,35893.0,119.6944,121.0657,118.959,120.5987,35893.0
2021-11-23 10:00:00,121.32,121.6,120.84,120.85,45052.0,120.5589,120.8372,120.082,120.0919,45052.0
2021-11-23 10:30:00,120.84,121.24,120.19,120.26,69940.0,120.082,120.4795,119.436,119.5056,69940.0
2021-11-23 11:00:00,120.27,120.7,119.35,120.56,46189.0,119.5155,119.9428,118.6013,119.8037,46189.0
2021-11-23 11:30:00,120.52,120.91,120.41,120.72,71614.0,119.764,120.1515,119.6547,119.9627,71614.0
2021-11-23 12:00:00,120.65,120.69,120.14,120.43,39403.0,119.8932,119.9329,119.3864,119.6745,39403.0
2021-11-23 12:30:00,120.43,120.58,120.16,120.18,15010.0,119.6745,119.8236,119.4062,119.4261,15010.0
2021-11-23 13:00:00,120.16,120.61,120.15,120.39,33071.0,119.4062,119.8534,119.3963,119.6348,33071.0
2021-11-23 13:30:00,120.35,120.43,119.79,120.11,19514.0,119.595,119.6745,119.0385,119.3565,19514.0
2021-11-23 14:00:00,119.98,120.29,119.89,120.15,19460.0,119.2274,119.5354,119.1379,119.3963,19460.0
2021-11-23 14:30:00,120.17,120.71,119.88,120.63,34833.0,119.4162,119.9528,119.128,119.8733,34833.0
2021-11-23 15:00:00,120.66,120.66,120.2,120.4,29192.0,119.9031,119.9031,119.446,119.6447,29192.0
2021-11-23 15:30:00,120.45,121.09,120.32,120.79,153417.0,119.6944,120.3304,119.5652,120.0323,153417.0
2021-11-24 09:30:00,120.37,120.86,119.01,119.41,47932.0,119.6149,120.1018,118.2634,118.6609,47932.0
2021-11-24 10:00:00,119.42,120.01,119.32,119.83,49450.0,118.6709,119.2572,118.5715,119.0783,49450.0
2021-11-24 10:30:00,119.74,120.11,119.62,119.83,32394.0,118.9889,119.3565,118.8696,119.0783,32394.0
2021-11-24 11:00:00,119.95,120.45,119.77,120.45,27130.0,119.1975,119.6944,119.0187,119.6944,27130.0
2021-11-24 11:30:00,120.45,121.46,120.14,121.39,34533.0,119.6944,120.6981,119.3864,120.6285,34533.0
2021-11-24 12:00:00,121.41,121.78,121.32,121.5,47814.0,120.6484,121.0161,120.5589,120.7378,47814.0
2021-11-24 12:30:00,121.42,121.91,121.42,121.7,30720.0,120.6583,121.1452,120.6583,120.9366,30720.0
2021-11-24 13:00:00,121.78,121.96,121.6,121.94,20222.0,121.0161,121.1949,120.8372,121.1751,20222.0
2021-11-24 13:30:00,121.99,122.11,121.66,121.66,20112.0,121.2247,121.344,120.8968,120.8968,20112.0
2021-11-24 14:00:00,121.75,122.0,121.57,121.71,42362.0,120.9863,121.2347,120.8074,120.9465,42362.0
2021-11-24 14:30:00,121.7,122.15,121.69,122.05,25890.0,120.9366,121.3837,120.9266,121.2844,25890.0
2021-11-24 15:00:00,122.04,122.55,121.8,122.49,34900.0,121.2744,121.7812,121.0359,121.7216,34900.0
2021-11-24 15:30:00,122.52,122.52,121.69,121.96,107959.0,121.7514,121.7514,120.9266,121.1949,107959.0
2021-11-26 09:30:00,118.47,119.41,117.0,117.92,49404.0,117.7268,118.6609,116.266,117.1803,49404.0
2021-11-26 10:00:00,117.78,118.01,116.26,117.62,45481.0,117.0412,117.2697,115.5307,116.8822,45481.0
2021-11-26 10:30:00,117.82,117.93,116.85,117.04,29287.0,117.0809,117.1902,116.117,116.3058,29287.0
2021-11-26 11:00:00,116.97,117.08,116.0,116.61,27752.0,116.2362,116.3455,115.2723,115.8785,27752.0
2021-11-26 11:30:00,116.57,116.83,116.0,116.49,79788.0,115.8387,116.0971,115.2723,115.7592,79788.0
2021-11-26 12:00:00,116.52,117.98,116.33,117.96,53315.0,115.7891,117.2399,115.6003,117.22,53315.0
2021-11-26 12:30:00,117.86,118.73,117.31,117.55,85144.0,117.1207,117.9852,116.5741,116.8126,85144.0
2021-11-29 09:30:00,121.03,122.0,119.99,121.91,94319.0,120.2708,121.2347,119.2373,121.1452,94319.0
2021-11-29 10:00:00,121.92,122.25,120.66,120.9,40929.0,121.1552,121.4831,119.9031,120.1416,40929.0
2021-11-29 10:30:00,120.81,120.97,120.02,120.34,41344.0,120.0521,120.2111,119.2671,119.5851,41344.0
2021-11-29 11:00:00,120.29,120.69,119.95,120.1,20560.0,119.5354,119.9329,119.1975,119.3466,20560.0
2021-11-29 11:30:00,120.24,121.28,119.98,121.28,17469.0,119.4857,120.5192,119.2274,120.5192,17469.0
2021-11-29 12:00:00,121.36,123.09,121.31,123.0,48611.0,120.5987,122.3178,120.549,122.2284,48611.0
2021-11-29 12:30:00,122.96,124.2,122.93,123.68,71853.0,122.1887,123.4209,122.1588,122.9041,71853.0
2021-11-29 13:00:00,123.73,124.17,123.39,124.0,50490.0,122.9538,123.3911,122.616,123.2221,50490.0
2021-11-29 13:30:00,123.97,124.0,122.5,122.92,37745.0,123.1923,123.2221,121.7315,122.1489,37745.0
2021-11-29 14:00:00,122.96,123.2,122.37,122.47,30935.0,122.1887,122.4272,121.6024,121.7017,30935.0
2021-11-29 14:30:00,122.44,122.5,121.92,122.16,35735.0,121.6719,121.7315,121.1552,121.3937,35735.0
2021-11-29 15:00:00,122.19,122.52,122.02,122.35,21210.0,121.4235,121.7514,121.2546,121.5825,21210.0
2021-11-29 15:30:00,122.3,122.49,121.63,121.67,137616.0,121.5328,121.7216,120.867,120.9068,137616.0
2021-11-30 09:30:00,120.19,121.37,118.92,119.21,63504.0,119.436,120.6086,118.174,118.4622,63504.0
2021-11-30 10:00:00,119.13,119.7,118.33,118.72,104535.0,118.3827,118.9491,117.5877,117.9753,104535.0
2021-11-30 10:30:00,118.71,119.1,117.16,117.27,36360.0,117.9653,118.3529,116.425,116.5344,36360.0
2021-11-30 11:00:00,117.01,117.2,116.33,116.6,74984.0,116.276,116.4648,115.6003,115.8686,74984.0
2021-11-30 11:30:00,116.46,116.61,114.75,115.0,101680.0,115.7294,115.8785,114.0302,114.2786,101680.0
2021-11-30 12:00:00,114.91,115.14,114.01,115.02,87083.0,114.1892,114.4177,113.2948,114.2985,87083.0
2021-11-30 12:30:00,115.03,115.12,114.02,114.15,34650.0,114.3084,114.3978,113.3047,113.4339,34650.0
2021-11-30 13:00:00,114.18,114.56,113.69,114.09,75486.0,113.4637,113.8414,112.9768,113.3743,75486.0
2021-11-30 13:30:00,114.09,114.96,113.96,114.91,47656.0,113.3743,114.2388,113.2451,114.1892,47656.0
2021-11-30 14:00:00,114.84,115.56,114.71,114.9,28310.0,114.1196,114.8351,113.9904,114.1792,28310.0
2021-11-30 14:30:00,114.92,115.11,114.18,114.31,48595.0,114.1991,114.3879,113.4637,113.5929,48595.0
2021-11-30 15:00:00,114.28,114.7,114.27,114.49,42494.0,113.5631,113.9805,113.5532,113.7718,42494.0
2021-11-30 15:30:00,114.46,114.79,113.61,113.76,150042.0,113.742,114.0699,112.8973,113.0464,150042.0
2021-12-01 09:30:00,116.6,116.65,115.91,116.59,51523.0,115.8686,115.9182,115.1829,115.8586,51523.0
2021-12-01 10:00:00,116.48,116.84,116.01,116.11,23165.0,115.7493,116.1071,115.2823,115.3816,23165.0
2021-12-01 10:30:00,116.09,117.84,115.64,117.7,45599.0,115.3618,117.1008,114.9146,116.9617,45599.0
2021-12-01 11:00:00,117.75,117.75,116.23,116.33,37339.0,117.0113,117.0113,115.5009,115.6003,37339.0
2021-12-01 11:30:00,116.41,116.49,115.36,115.48,31768.0,115.6797,115.7592,114.6363,114.7556,31768.0
2021-12-01 12:00:00,115.5,116.38,115.41,115.7,32782.0,114.7755,115.6499,114.686,114.9742,32782.0
2021-12-01 12:30:00,115.62,115.91,114.52,114.52,25274.0,114.8947,115.1829,113.8016,113.8016,25274.0
2021-12-01 13:00:00,114.57,114.78,113.26,113.46,45935.0,113.8513,114.06,112.5495,112.7483,45935.0
2021-12-01 13:30:00,113.5,114.09,112.61,113.11,59335.0,112.788,113.3743,111.9036,112.4005,59335.0
2021-12-01 14:00:00,112.98,113.14,111.78,112.8,44367.0,112.2713,112.4303,111.0788,112.0924,44367.0
2021-12-01 14:30:00,112.8,113.47,112.76,113.15,50075.0,112.0924,112.7582,112.0526,112.4402,50075.0
2021-12-01 15:00:00,113.15,113.23,111.35,111.76,35020.0,112.4402,112.5197,110.6515,111.0589,35020.0
2021-12-01 15:30:00,111.66,112.55,110.49,110.51,154736.0,110.9595,111.844,109.7969,109.8168,154736.0
2021-12-02 09:30:00,111.15,115.28,110.6,114.99,130513.0,110.4527,114.5568,109.9062,114.2687,130513.0
2021-12-02 10:00:00,114.96,115.69,113.97,115.54,75803.0,114.2388,114.9643,113.2551,114.8152,75803.0
2021-12-02 10:30:00,115.72,115.92,114.02,115.22,28868.0,114.9941,115.1928,113.3047,114.4972,28868.0
2021-12-02 11:00:00,115.28,115.69,114.93,115.16,28755.0,114.5568,114.9643,114.209,114.4376,28755.0
2021-12-02 11:30:00,115.22,115.22,113.91,114.43,63458.0,114.4972,114.4972,113.1954,113.7122,63458.0
2021-12-02 12:00:00,114.43,114.6,114.08,114.18,36667.0,113.7122,113.8811,113.3644,113.4637,36667.0
2021-12-02 12:30:00,114.15,114.33,113.45,113.54,30551.0,113.4339,113.6128,112.7383,112.8278,30551.0
2021-12-02 13:00:00,113.49,113.62,112.87,112.87,26225.0,112.7781,112.9073,112.162,112.162,26225.0
2021-12-02 13:30:00,112.86,113.61,112.75,113.49,24824.0,112.152,112.8973,112.0427,112.7781,24824.0
2021-12-02 14:00:00,113.48,114.08,113.38,114.08,38824.0,112.7681,113.3644,112.6688,113.3644,38824.0
2021-12-02 14:30:00,114.01,114.42,113.81,114.25,25394.0,113.2948,113.7022,113.0961,113.5333,25394.0
2021-12-02 15:00:00,114.19,114.39,113.81,113.98,51476.0,113.4737,113.6724,113.0961,113.265,51476.0
2021-12-02 15:30:00,113.99,114.11,113.39,113.65,135318.0,113.2749,113.3942,112.6787,112.9371,135318.0
2021-12-03 09:30:00,114.19,114.45,111.73,111.8,39425.0,113.4737,113.732,111.0291,111.0987,39425.0
2021-12-03 10:00:00,111.95,112.14,111.39,112.08,45783.0,111.2477,111.4365,110.6912,111.3769,45783.0
2021-12-03 10:30:00,112.06,112.48,111.11,111.14,43804.0,111.357,111.7744,110.413,110.4428,43804.0
2021-12-03 11:00:00,111.11,111.51,110.23,111.33,27493.0,110.413,110.8105,109.5385,110.6316,27493.0
2021-12-03 11:30:00,111.29,112.06,111.0,111.0,48691.0,110.5919,111.357,110.3037,110.3037,48691.0
2021-12-03 12:00:00,111.09,112.32,111.05,112.3,28672.0,110.3931,111.6154,110.3534,111.5955,28672.0
2021-12-03 12:30:00,112.16,112.32,111.37,111.65,18820.0,111.4564,111.6154,110.6714,110.9496,18820.0
2021-12-03 13:00:00,111.47,112.06,111.38,111.64,14717.0,110.7707,111.357,110.6813,110.9397,14717.0
2021-12-03 13:30:00,111.56,111.6,110.85,110.86,26356.0,110.8602,110.8999,110.1546,110.1646,26356.0
2021-12-03 14:00:00,110.93,111.02,110.13,111.02,38747.0,110.2341,110.3236,109.4391,110.3236,38747.0
2021-12-03 14:30:00,111.06,111.19,110.52,110.84,62589.0,110.3633,110.4925,109.8267,110.1447,62589.0
2021-12-03 15:00:00,110.79,111.6,110.47,111.52,41390.0,110.095,110.8999,109.777,110.8204,41390.0
2021-12-03 15:30:00,111.5,112.79,111.2,112.6,160837.0,110.8006,112.0825,110.5024,111.8936,160837.0
2021-12-06 09:30:00,114.15,114.84,111.57,112.08,67424.0,113.4339,114.1196,110.8701,111.3769,67424.0
2021-12-06 10:00:00,112.08,113.12,111.59,112.98,35986.0,111.3769,112.4104,110.89,112.2713,35986.0
2021-12-06 10:30:00,112.95,113.22,112.55,113.07,60780.0,112.2415,112.5098,111.844,112.3607,60780.0
2021-12-06 11:00:00,113.12,113.13,112.57,112.86,24283.0,112.4104,112.4203,111.8638,112.152,24283.0
2021-12-06 11:30:00,112.96,113.98,112.75,113.8,30505.0,112.2514,113.265,112.0427,113.0861,30505.0
2021-12-06 12:00:00,113.88,114.29,113.57,114.26,23228.0,113.1656,113.573,112.8576,113.5432,23228.0
2021-12-06 12:30:00,114.2,114.38,113.6,113.82,39187.0,113.4836,113.6625,112.8874,113.106,39187.0
2021-12-06 13:00:00,113.93,114.21,113.5,114.11,33337.0,113.2153,113.4936,112.788,113.3942,33337.0
2021-12-06 13:30:00,114.15,114.65,114.02,114.54,34389.0,113.4339,113.9308,113.3047,113.8215,34389.0
2021-12-06 14:00:00,114.56,114.65,114.06,114.12,22415.0,113.8414,113.9308,113.3445,113.4041,22415.0
2021-12-06 14:30:00,114.2,114.32,113.44,113.44,29838.0,113.4836,113.6029,112.7284,112.7284,29838.0
2021-12-06 15:00:00,113.44,113.88,113.24,113.35,38580.0,112.7284,113.1656,112.5296,112.6389,38580.0
2021-12-06 15:30:00,113.35,113.4,112.79,112.98,175296.0,112.6389,112.6886,112.0825,112.2713,175296.0
2021-12-07 09:30:00,115.0,116.61,114.48,116.29,76094.0,114.2786,115.8785,113.7619,115.5605,76094.0
2021-12-07 10:00:00,116.39,117.0,116.2,116.65,34859.0,115.6599,116.266,115.4711,115.9182,34859.0
2021-12-07 10:30:00,116.76,117.45,116.38,117.0,38335.0,116.0276,116.7132,115.6499,116.266,38335.0
2021-12-07 11:00:00,117.11,117.38,116.58,116.74,22388.0,116.3754,116.6437,115.8487,116.0077,22388.0
2021-12-07 11:30:00,116.73,116.83,116.24,116.72,15545.0,115.9977,116.0971,115.5108,115.9878,15545.0
2021-12-07 12:00:00,116.66,117.04,116.52,116.69,13646.0,115.9282,116.3058,115.7891,115.958,13646.0
2021-12-07 12:30:00,116.75,116.86,116.15,116.27,23782.0,116.0176,116.1269,115.4214,115.5406,23782.0
2021-12-07 13:00:00,116.29,116.46,116.16,116.37,18763.0,115.5605,115.7294,115.4313,115.64,18763.0
2021-12-07 13:30:00,116.55,116.79,116.15,116.15,17364.0,115.8189,116.0574,115.4214,115.4214,17364.0
2021-12-07 14:00:00,116.18,116.92,116.18,116.9,26372.0,115.4512,116.1866,115.4512,116.1667,26372.0
2021-12-07 14:30:00,116.87,116.95,116.6,116.79,19048.0,116.1369,116.2164,115.8686,116.0574,19048.0
2021-12-07 15:00:00,116.77,117.51,116.76,117.01,58743.0,116.0375,116.7728,116.0276,116.276,58743.0
2021-12-07 15:30:00,117.0,117.19,116.67,117.03,128477.0,116.266,116.4549,115.9381,116.2959,128477.0
2021-12-08 09:30:00,116.94,117.39,116.21,116.21,87095.0,116.2064,116.6536,115.481,115.481,87095.0
2021-12-08 10:00:00,116.29,116.35,115.72,115.76,48220.0,115.5605,115.6201,114.9941,115.0338,48220.0
2021-12-08 10:30:00,115.75,116.34,115.72,115.79,41409.0,115.0239,115.6102,114.9941,115.0636,41409.0
2021-12-08 11:00:00,115.85,116.93,115.82,116.58,34550.0,115.1233,116.1965,115.0935,115.8487,34550.0
2021-12-08 11:30:00,116.58,116.61,116.09,116.44,30411.0,115.8487,115.8785,115.3618,115.7096,30411.0
2021-12-08 12:00:00,116.42,116.68,116.27,116.31,17354.0,115.6897,115.9481,115.5406,115.5804,17354.0
2021-12-08 12:30:00,116.37,116.47,116.12,116.27,26264.0,115.64,115.7394,115.3916,115.5406,26264.0
2021-12-08 13:00:00,116.37,116.38,115.82,115.85,22807.0,115.64,115.6499,115.0935,115.1233,22807.0
2021-12-08 13:30:00,115.84,116.18,115.76,115.83,25061.0,115.1133,115.4512,115.0338,115.1034,25061.0
2021-12-08 14:00:00,115.86,116.03,115.79,115.89,21075.0,115.1332,115.3021,115.0636,115.163,21075.0
2021-12-08 14:30:00,115.95,116.32,115.85,116.29,22771.0,115.2226,115.5903,115.1233,115.5605,22771.0
2021-12-08 15:00:00,116.26,116.26,115.87,116.26,41632.0,115.5307,115.5307,115.1431,115.5307,41632.0
2021-12-08 15:30:00,116.25,116.63,116.03,116.04,214132.0,115.5208,115.8984,115.3021,115.3121,214132.0
2021-12-09 09:30:00,115.25,117.03,114.83,115.14,48634.0,114.527,116.2959,114.1097,114.4177,48634.0
2021-12-09 10:00:00,115.32,115.68,114.95,114.96,20316.0,114.5966,114.9543,114.2289,114.2388,20316.0
2021-12-09 10:30:00,114.98,115.65,114.75,115.39,34310.0,114.2587,114.9245,114.0302,114.6661,34310.0
2021-12-09 11:00:00,115.39,115.4,114.89,115.14,17529.0,114.6661,114.6761,114.1693,114.4177,17529.0
2021-12-09 11:30:00,115.23,115.52,114.71,114.81,18955.0,114.5072,114.7953,113.9904,114.0898,18955.0
2021-12-09 12:00:00,114.77,115.48,114.73,115.14,19804.0,114.05,114.7556,114.0103,114.4177,19804.0
2021-12-09 12:30:00,115.19,115.42,115.09,115.25,16594.0,114.4674,114.696,114.368,114.527,16594.0
2021-12-09 13:00:00,115.26,115.31,114.81,114.85,20028.0,114.537,114.5866,114.0898,114.1295,20028.0
2021-12-09 13:30:00,114.83,115.01,114.75,114.89,16897.0,114.1097,114.2885,114.0302,114.1693,16897.0
2021-12-09 14:00:00,114.89,114.95,114.23,114.26,36333.0,114.1693,114.2289,113.5134,113.5432,36333.0
2021-12-09 14:30:00,114.33,114.49,114.1,114.24,25835.0,113.6128,113.7718,113.3842,113.5234,25835.0
2021-12-09 15:00:00,114.21,114.38,113.78,113.93,25365.0,113.4936,113.6625,113.0662,113.2153,25365.0
2021-12-09 15:30:00,113.96,114.32,113.58,113.71,150273.0,113.2451,113.6029,112.8675,112.9967,150273.0
2021-12-10 09:30:00,114.5,115.27,113.86,113.86,25437.0,113.7817,114.5469,113.1457,113.1457,25437.0
2021-12-10 10:00:00,113.99,114.77,113.85,114.66,34715.0,113.2749,114.05,113.1358,113.9407,34715.0
2021-12-10 10:30:00,114.86,114.86,113.52,113.73,20427.0,114.1395,114.1395,112.8079,113.0166,20427.0
2021-12-10 11:00:00,113.8,113.87,113.24,113.63,25387.0,113.0861,113.1557,112.5296,112.9172,25387.0
2021-12-10 11:30:00,113.54,114.18,113.54,114.08,17451.0,112.8278,113.4637,112.8278,113.3644,17451.0
2021-12-10 12:00:00,114.08,114.24,113.86,114.2,15784.0,113.3644,113.5234,113.1457,113.4836,15784.0
2021-12-10 12:30:00,114.26,114.42,113.97,113.98,19019.0,113.5432,113.7022,113.2551,113.265,19019.0
2021-12-10 13:00:00,114.01,114.24,113.76,113.91,20605.0,113.2948,113.5234,113.0464,113.1954,20605.0
2021-12-10 13:30:00,113.91,114.08,113.71,114.04,14456.0,113.1954,113.3644,112.9967,113.3246,14456.0
2021-12-10 14:00:00,114.06,114.25,113.93,114.23,17397.0,113.3445,113.5333,113.2153,113.5134,17397.0
2021-12-10 14:30:00,114.27,114.31,113.81,113.85,16230.0,113.5532,113.5929,113.0961,113.1358,16230.0
2021-12-10 15:00:00,113.9,114.33,113.81,114.27,17996.0,113.1855,113.6128,113.0961,113.5532,17996.0
2021-12-10 15:30:00,114.26,114.64,114.2,114.35,63173.0,113.5432,113.9209,113.4836,113.6327,63173.0
2021-12-13 09:30:00,114.76,114.89,112.37,112.82,39705.0,114.0401,114.1693,111.6651,112.1123,39705.0
2021-12-13 10:00:00,112.85,113.24,112.56,112.75,48020.0,112.1421,112.5296,111.8539,112.0427,48020.0
2021-12-13 10:30:00,112.65,113.11,112.41,112.72,84181.0,111.9433,112.4005,111.7048,112.0129,84181.0
2021-12-13 11:00:00,112.65,113.07,112.38,112.73,19678.0,111.9433,112.3607,111.675,112.0228,19678.0
2021-12-13 11:30:00,112.65,113.27,112.61,113.01,53794.0,111.9433,112.5594,111.9036,112.3011,53794.0
2021-12-13 12:00:00,113.0,113.09,112.71,112.86,32874.0,112.2911,112.3806,112.003,112.152,32874.0
2021-12-13 12:30:00,112.78,112.87,112.28,112.31,21305.0,112.0725,112.162,111.5757,111.6055,21305.0
2021-12-13 13:00:00,112.25,112.31,111.84,111.99,40094.0,111.5458,111.6055,111.1384,111.2875,40094.0
2021-12-13 13:30:00,111.98,111.98,111.35,111.77,51030.0,111.2775,111.2775,110.6515,111.0689,51030.0
2021-12-13 14:00:00,111.78,111.89,111.57,111.86,27703.0,111.0788,111.1881,110.8701,111.1583,27703.0
2021-12-13 14:30:00,111.89,111.93,111.71,111.9,24404.0,111.1881,111.2279,111.0092,111.198,24404.0
2021-12-13 15:00:00,111.94,112.27,111.94,112.16,33097.0,111.2378,111.5657,111.2378,111.4564,33097.0
2021-12-13 15:30:00,112.13,112.56,111.91,112.06,114774.0,111.4266,111.8539,111.208,111.357,114774.0
2021-12-14 09:30:00,111.66,112.25,111.21,111.8,57997.0,110.9595,111.5458,110.5124,111.0987,57997.0
2021-12-14 10:00:00,111.88,112.34,111.72,112.33,50949.0,111.1782,111.6353,111.0192,111.6253,50949.0
2021-12-14 10:30:00,112.39,112.78,111.24,111.41,16720.0,111.685,112.0725,110.5422,110.7111,16720.0
2021-12-14 11:00:00,111.47,111.57,111.02,111.14,29174.0,110.7707,110.8701,110.3236,110.4428,29174.0
2021-12-14 11:30:00,111.08,111.6,110.94,111.07,20471.0,110.3832,110.8999,110.2441,110.3732,20471.0
2021-12-14 12:00:00,111.08,111.46,110.82,111.46,16984.0,110.3832,110.7608,110.1248,110.7608,16984.0
2021-12-14 12:30:00,111.35,111.45,110.59,110.59,22593.0,110.6515,110.7509,109.8963,109.8963,22593.0
2021-12-14 13:00:00,110.57,110.7,110.11,110.3,34414.0,109.8764,110.0056,109.4193,109.6081,34414.0
2021-12-14 13:30:00,110.29,110.32,109.49,109.59,26383.0,109.5981,109.628,108.8032,108.9025,26383.0
2021-12-14 14:00:00,109.64,110.1,109.61,109.7,52892.0,108.9522,109.4093,108.9224,109.0118,52892.0
2021-12-14 14:30:00,109.67,110.52,109.31,110.44,90110.0,108.982,109.8267,108.6243,109.7472,90110.0
2021-12-14 15:00:00,110.43,110.81,110.35,110.69,38182.0,109.7373,110.1149,109.6578,109.9956,38182.0
2021-12-14 15:30:00,110.69,111.11,110.4,110.75,116712.0,109.9956,110.413,109.7075,110.0553,116712.0
2021-12-15 09:30:00,111.42,111.97,110.7,110.88,23428.0,110.7211,111.2676,110.0056,110.1844,23428.0
2021-12-15 10:00:00,110.96,111.63,110.39,110.45,31021.0,110.2639,110.9297,109.6975,109.7571,31021.0
2021-12-15 10:30:00,110.57,110.74,109.73,109.88,18923.0,109.8764,110.0453,109.0417,109.1907,18923.0
2021-12-15 11:00:00,109.82,110.09,109.04,109.29,23893.0,109.1311,109.3994,108.356,108.6044,23893.0
2021-12-15 11:30:00,109.27,109.44,108.89,109.06,38651.0,108.5845,108.7535,108.2069,108.3759,38651.0
2021-12-15 12:00:00,108.89,109.32,108.69,109.31,32149.0,108.2069,108.6342,108.0082,108.6243,32149.0
2021-12-15 12:30:00,109.28,109.58,109.12,109.28,20917.0,108.5945,108.8926,108.4355,108.5945,20917.0
2021-12-15 13:00:00,109.25,109.79,109.21,109.45,20170.0,108.5647,109.1013,108.5249,108.7634,20170.0
2021-12-15 13:30:00,109.44,109.96,109.4,109.95,36341.0,108.7535,109.2702,108.7137,109.2603,36341.0
2021-12-15 14:00:00,109.81,110.88,109.26,110.06,32963.0,109.1212,110.1844,108.5746,109.3696,32963.0
2021-12-15 14:30:00,109.97,110.49,109.81,110.17,21117.0,109.2801,109.7969,109.1212,109.4789,21117.0
2021-12-15 15:00:00,110.15,111.68,110.1,111.63,32200.0,109.459,110.9794,109.4093,110.9297,32200.0
2021-12-15 15:30:00,111.64,112.27,111.28,112.11,112900.0,110.9397,111.5657,110.5819,111.4067,112900.0
2021-12-16 09:30:00,113.14,113.73,112.22,113.3,28240.0,112.4303,113.0166,111.516,112.5893,28240.0
2021-12-16 10:00:00,113.21,115.09,113.21,115.08,58232.0,112.4998,114.368,112.4998,114.3581,58232.0
2021-12-16 10:30:00,115.01,115.21,113.59,113.82,29539.0,114.2885,114.4873,112.8774,113.106,29539.0
2021-12-16 11:00:00,113.92,113.92,113.12,113.13,34386.0,113.2054,113.2054,112.4104,112.4203,34386.0
2021-12-16 11:30:00,113.15,113.23,112.11,112.19,19869.0,112.4402,112.5197,111.4067,111.4862,19869.0
2021-12-16 12:00:00,112.24,112.52,112.15,112.41,16226.0,111.5359,111.8142,111.4465,111.7048,16226.0
2021-12-16 12:30:00,112.39,112.5,111.79,111.85,12020.0,111.685,111.7943,111.0887,111.1484,12020.0
2021-12-16 13:00:00,111.9,112.45,111.9,112.21,11579.0,111.198,111.7446,111.198,111.5061,11579.0
2021-12-16 13:30:00,112.08,112.44,111.79,112.12,13303.0,111.3769,111.7347,111.0887,111.4167,13303.0
2021-12-16 14:00:00,112.15,112.22,111.5,111.5,24116.0,111.4465,111.516,110.8006,110.8006,24116.0
2021-12-16 14:30:00,111.51,111.57,110.55,110.97,18982.0,110.8105,110.8701,109.8565,110.2739,18982.0
2021-12-16 15:00:00,110.91,111.4,110.64,111.39,38551.0,110.2143,110.7012,109.9459,110.6912,38551.0
2021-12-16 15:30:00,111.44,111.69,111.06,111.31,107815.0,110.7409,110.9894,110.3633,110.6117,107815.0
2021-12-17 09:30:00,110.66,110.68,107.38,109.46,177980.0,109.9658,109.9857,106.7064,108.7733,177980.0
2021-12-17 10:00:00,109.28,109.41,108.68,109.35,43470.0,108.5945,108.7237,107.9982,108.664,43470.0
2021-12-17 10:30:00,109.29,111.45,109.11,111.22,57893.0,108.6044,110.7509,108.4255,110.5223,57893.0
2021-12-17 11:00:00,111.21,111.52,110.64,110.79,52196.0,110.5124,110.8204,109.9459,110.095,52196.0
2021-12-17 11:30:00,110.56,110.62,109.51,109.97,32060.0,109.8664,109.9261,108.823,109.2801,32060.0
2021-12-17 12:00:00,109.98,110.21,109.7,110.06,39179.0,109.2901,109.5186,109.0118,109.3696,39179.0
2021-12-17 12:30:00,109.96,110.1,109.7,110.02,33486.0,109.2702,109.4093,109.0118,109.3298,33486.0
2021-12-17 13:00:00,109.98,110.14,109.81,110.11,25305.0,109.2901,109.4491,109.1212,109.4193,25305.0
2021-12-17 13:30:00,110.12,110.54,110.04,110.54,19892.0,109.4292,109.8466,109.3497,109.8466,19892.0
2021-12-17 14:00:00,110.54,110.54,109.54,109.68,46245.0,109.8466,109.8466,108.8528,108.992,46245.0
2021-12-17 14:30:00,109.72,110.19,109.72,110.09,42148.0,109.0317,109.4988,109.0317,109.3994,42148.0
2021-12-17 15:00:00,110.04,110.22,109.48,109.49,59375.0,109.3497,109.5286,108.7932,108.8032,59375.0
2021-12-17 15:30:00,109.49,109.71,108.5,108.8,266491.0,108.8032,109.0218,107.8194,108.1175,266491.0
2021-12-20 09:30:00,105.71,107.0,105.27,106.8,150951.0,105.0469,106.3288,104.6096,106.13,150951.0
2021-12-20 10:00:00,106.69,107.04,106.17,106.43,91584.0,106.0207,106.3685,105.504,105.7624,91584.0
2021-12-20 10:30:00,106.39,106.95,105.85,106.11,64071.0,105.7226,106.2791,105.186,105.4444,64071.0
2021-12-20 11:00:00,106.18,106.62,105.73,106.09,41575.0,105.5139,105.9512,105.0667,105.4245,41575.0
2021-12-20 11:30:00,106.05,106.72,105.5,106.6,31766.0,105.3847,106.0505,104.8382,105.9313,31766.0
2021-12-20 12:00:00,106.67,106.8,106.23,106.29,43116.0,106.0008,106.13,105.5636,105.6232,43116.0
2021-12-20 12:30:00,106.31,106.31,105.78,105.78,20047.0,105.6431,105.6431,105.1164,105.1164,20047.0
2021-12-20 13:00:00,105.77,106.11,105.56,106.07,23625.0,105.1065,105.4444,104.8978,105.4046,23625.0
2021-12-20 13:30:00,105.99,106.57,105.86,106.0,32140.0,105.3251,105.9015,105.1959,105.3351,32140.0
2021-12-20 14:00:00,106.03,106.22,105.73,105.73,39779.0,105.3649,105.5537,105.0667,105.0667,39779.0
2021-12-20 14:30:00,105.7,106.02,105.22,105.73,35524.0,105.0369,105.3549,104.5599,105.0667,35524.0
2021-12-20 15:00:00,105.78,107.44,105.75,107.4,130253.0,105.1164,106.766,105.0866,106.7263,130253.0
2021-12-20 15:30:00,107.28,107.64,106.85,107.4,130565.0,106.607,106.9648,106.1797,106.7263,130565.0
2021-12-21 09:30:00,108.37,109.48,108.37,108.6,64873.0,107.6902,108.7932,107.6902,107.9187,64873.0
2021-12-21 10:00:00,108.59,109.6,108.59,109.12,110830.0,107.9088,108.9125,107.9088,108.4355,110830.0
2021-12-21 10:30:00,109.03,109.27,108.68,108.81,87426.0,108.346,108.5845,107.9982,108.1274,87426.0
2021-12-21 11:00:00,108.9,109.12,108.62,109.07,63095.0,108.2169,108.4355,107.9386,108.3858,63095.0
2021-12-21 11:30:00,109.06,110.0,109.05,109.77,30944.0,108.3759,109.31,108.3659,109.0814,30944.0
2021-12-21 12:00:00,109.8,110.0,109.57,109.66,12098.0,109.1112,109.31,108.8827,108.9721,12098.0
2021-12-21 12:30:00,109.69,109.73,109.26,109.64,26974.0,109.0019,109.0417,108.5746,108.9522,26974.0
2021-12-21 13:00:00,109.69,109.96,109.6,109.96,13289.0,109.0019,109.2702,108.9125,109.2702,13289.0
2021-12-21 13:30:00,110.0,110.03,109.73,109.81,26368.0,109.31,109.3398,109.0417,109.1212,26368.0
2021-12-21 14:00:00,109.8,109.8,109.43,109.7,28588.0,109.1112,109.1112,108.7435,109.0118,28588.0
2021-12-21 14:30:00,109.7,110.51,109.69,110.47,31754.0,109.0118,109.8168,109.0019,109.777,31754.0
2021-12-21 15:00:00,110.44,110.76,110.26,110.71,21619.0,109.7472,110.0652,109.5683,110.0155,21619.0
2021-12-21 15:30:00,110.7,110.97,110.39,110.8,104187.0,110.0056,110.2739,109.6975,110.1049,104187.0
2021-12-22 09:30:00,111.17,111.26,110.12,110.63,33561.0,110.4726,110.5621,109.4292,109.936,33561.0
2021-12-22 10:00:00,110.66,110.95,110.36,110.95,14204.0,109.9658,110.254,109.6677,110.254,14204.0
2021-12-22 10:30:00,110.93,111.71,110.89,111.52,24168.0,110.2341,111.0092,110.1944,110.8204,24168.0
2021-12-22 11:00:00,111.4,111.75,111.07,111.66,24925.0,110.7012,111.049,110.3732,110.9595,24925.0
2021-12-22 11:30:00,111.58,111.7,111.39,111.65,16656.0,110.88,110.9993,110.6912,110.9496,16656.0
2021-12-22 12:00:00,111.67,111.73,111.13,111.24,48914.0,110.9695,111.0291,110.4329,110.5422,48914.0
2021-12-22 12:30:00,111.23,111.39,110.97,111.19,22215.0,110.5322,110.6912,110.2739,110.4925,22215.0
2021-12-22 13:00:00,111.24,111.39,111.21,111.32,11989.0,110.5422,110.6912,110.5124,110.6217,11989.0
2021-12-22 13:30:00,111.32,111.39,111.11,111.26,19631.0,110.6217,110.6912,110.413,110.5621,19631.0
2021-12-22 14:00:00,111.18,111.34,111.02,111.02,14822.0,110.4826,110.6416,110.3236,110.3236,14822.0
2021-12-22 14:30:00,111.0,111.39,110.9,111.34,17900.0,110.3037,110.6912,110.2043,110.6416,17900.0
2021-12-22 15:00:00,111.29,111.55,111.26,111.34,18073.0,110.5919,110.8502,110.5621,110.6416,18073.0
2021-12-22 15:30:00,111.37,111.62,111.29,111.55,85515.0,110.6714,110.9198,110.5919,110.8502,85515.0
2021-12-23 09:30:00,111.96,112.58,111.51,112.11,17084.0,111.2577,111.8738,110.8105,111.4067,17084.0
2021-12-23 10:00:00,111.99,112.28,111.66,111.72,13813.0,111.2875,111.5757,110.9595,111.0192,13813.0
2021-12-23 10:30:00,111.82,112.65,111.64,112.47,28104.0,111.1185,111.9433,110.9397,111.7645,28104.0
2021-12-23 11:00:00,112.47,112.97,112.47,112.84,23308.0,111.7645,112.2613,111.7645,112.1321,23308.0
2021-12-23 11:30:00,112.89,113.04,112.85,112.99,12663.0,112.1818,112.3309,112.1421,112.2812,12663.0
2021-12-23 12:00:00,112.96,112.99,112.78,112.89,4546.0,112.2514,112.2812,112.0725,112.1818,4546.0
2021-12-23 12:30:00,112.93,112.98,112.82,112.86,7816.0,112.2216,112.2713,112.1123,112.152,7816.0
2021-12-23 13:00:00,112.87,112.87,112.59,112.73,10845.0,112.162,112.162,111.8837,112.0228,10845.0
2021-12-23 13:30:00,112.75,112.75,112.17,112.17,39755.0,112.0427,112.0427,111.4663,111.4663,39755.0
2021-12-23 14:00:00,112.15,112.42,112.02,112.25,17214.0,111.4465,111.7148,111.3173,111.5458,17214.0
2021-12-23 14:30:00,112.19,112.2,111.77,112.05,34543.0,111.4862,111.4962,111.0689,111.3471,34543.0
2021-12-23 15:00:00,112.04,112.23,111.91,112.1,11375.0,111.3372,111.526,111.208,111.3968,11375.0
2021-12-23 15:30:00,112.01,112.36,111.81,111.89,63191.0,111.3074,111.6552,111.1086,111.1881,63191.0
2021-12-27 09:30:00,112.35,113.12,112.06,112.8,35492.0,111.6452,112.4104,111.357,112.0924,35492.0
2021-12-27 10:00:00,112.78,113.33,112.64,113.33,13627.0,112.0725,112.6191,111.9334,112.6191,13627.0
2021-12-27 10:30:00,113.4,113.4,112.87,112.96,22001.0,112.6886,112.6886,112.162,112.2514,22001.0
2021-12-27 11:00:00,113.1,113.4,112.76,113.36,49104.0,112.3905,112.6886,112.0526,112.6489,49104.0
2021-12-27 11:30:00,113.31,113.37,113.02,113.37,15588.0,112.5992,112.6588,112.311,112.6588,15588.0
2021-12-27 12:00:00,113.43,113.74,113.42,113.55,10605.0,112.7184,113.0265,112.7085,112.8377,10605.0
2021-12-27 12:30:00,113.55,113.67,113.42,113.67,17140.0,112.8377,112.9569,112.7085,112.9569,17140.0
2021-12-27 13:00:00,113.66,113.84,113.62,113.76,11116.0,112.947,113.1259,112.9073,113.0464,11116.0
2021-12-27 13:30:00,113.8,113.93,113.74,113.8,16152.0,113.0861,113.2153,113.0265,113.0861,16152.0
2021-12-27 14:00:00,113.78,114.0,113.73,113.95,15360.0,113.0662,113.2849,113.0166,113.2352,15360.0
2021-12-27 14:30:00,114.0,114.0,113.71,113.73,10034.0,113.2849,113.2849,112.9967,113.0166,10034.0
2021-12-27 15:00:00,113.7,114.0,113.63,114.0,12420.0,112.9867,113.2849,112.9172,113.2849,12420.0
2021-12-27 15:30:00,114.0,114.44,113.96,114.42,96710.0,113.2849,113.7221,113.2451,113.7022,96710.0
2021-12-28 09:30:00,114.4,115.46,114.36,115.46,22578.0,113.6824,114.7357,113.6426,114.7357,22578.0
2021-12-28 10:00:00,115.38,115.51,114.79,115.19,18343.0,114.6562,114.7854,114.0699,114.4674,18343.0
2021-12-28 10:30:00,115.19,115.67,115.16,115.52,34048.0,114.4674,114.9444,114.4376,114.7953,34048.0
2021-12-28 11:00:00,115.51,115.58,114.41,114.44,15499.0,114.7854,114.855,113.6923,113.7221,15499.0
2021-12-28 11:30:00,114.54,114.93,114.23,114.82,8958.0,113.8215,114.209,113.5134,114.0997,8958.0
2021-12-28 12:00:00,114.87,114.87,114.34,114.34,8390.0,114.1494,114.1494,113.6227,113.6227,8390.0
2021-12-28 12:30:00,114.36,114.56,114.1,114.56,6290.0,113.6426,113.8414,113.3842,113.8414,6290.0
2021-12-28 13:00:00,114.55,114.95,114.55,114.95,10382.0,113.8314,114.2289,113.8314,114.2289,10382.0
2021-12-28 13:30:00,115.0,115.12,114.88,115.09,9597.0,114.2786,114.3978,114.1593,114.368,9597.0
2021-12-28 14:00:00,115.11,115.26,114.91,115.24,8534.0,114.3879,114.537,114.1892,114.5171,8534.0
2021-12-28 14:30:00,115.19,115.35,115.07,115.14,5386.0,114.4674,114.6264,114.3482,114.4177,5386.0
2021-12-28 15:00:00,115.09,115.34,114.8,115.18,13668.0,114.368,114.6165,114.0798,114.4575,13668.0
2021-12-28 15:30:00,115.23,115.24,114.29,114.3,63484.0,114.5072,114.5171,113.573,113.583,63484.0
2021-12-29 09:30:00,114.42,115.05,114.24,114.61,13137.0,113.7022,114.3283,113.5234,113.891,13137.0
2021-12-29 10:00:00,114.62,115.01,114.43,114.94,10958.0,113.901,114.2885,113.7122,114.219,10958.0
2021-12-29 10:30:00,115.01,115.3,114.87,115.25,12428.0,114.2885,114.5767,114.1494,114.527,12428.0
2021-12-29 11:00:00,115.28,115.34,115.01,115.27,15649.0,114.5568,114.6165,114.2885,114.5469,15649.0
2021-12-29 11:30:00,115.33,115.33,115.01,115.01,9692.0,114.6065,114.6065,114.2885,114.2885,9692.0
2021-12-29 12:00:00,115.07,115.07,114.46,114.56,17073.0,114.3482,114.3482,113.742,113.8414,17073.0
2021-12-29 12:30:00,114.5,114.67,114.3,114.67,17531.0,113.7817,113.9507,113.583,113.9507,17531.0
2021-12-29 13:00:00,114.76,114.92,114.66,114.92,17798.0,114.0401,114.1991,113.9407,114.1991,17798.0
2021-12-29 13:30:00,114.93,114.98,114.63,114.67,10110.0,114.209,114.2587,113.9109,113.9507,10110.0
2021-12-29 14:00:00,114.63,114.75,114.51,114.62,18636.0,113.9109,114.0302,113.7917,113.901,18636.0
2021-12-29 14:30:00,114.65,114.65,114.39,114.4,9222.0,113.9308,113.9308,113.6724,113.6824,9222.0
2021-12-29 15:00:00,114.39,114.62,114.07,114.4,18443.0,113.6724,113.901,113.3544,113.6824,18443.0
2021-12-29 15:30:00,114.38,114.65,114.24,114.35,62379.0,113.6625,113.9308,113.5234,113.6327,62379.0
2021-12-30 09:30:00,114.39,115.37,114.31,114.4,37720.0,113.6724,114.6463,113.5929,113.6824,37720.0
2021-12-30 10:00:00,114.4,114.49,113.77,113.81,15540.0,113.6824,113.7718,113.0563,113.0961,15540.0
2021-12-30 10:30:00,113.82,113.86,113.02,113.08,12225.0,113.106,113.1457,112.311,112.3706,12225.0
2021-12-30 11:00:00,113.21,113.49,113.0,113.17,28939.0,112.4998,112.7781,112.2911,112.4601,28939.0
2021-12-30 11:30:00,113.13,113.19,112.62,113.02,24520.0,112.4203,112.4799,111.9135,112.311,24520.0
2021-12-30 12:00:00,113.02,113.28,112.93,113.02,33081.0,112.311,112.5694,112.2216,112.311,33081.0
2021-12-30 12:30:00,112.97,113.23,112.89,113.16,18626.0,112.2613,112.5197,112.1818,112.4501,18626.0
2021-12-30 13:00:00,113.18,113.19,112.88,112.9,13053.0,112.47,112.4799,112.1719,112.1918,13053.0
2021-12-30 13:30:00,112.94,113.29,112.85,113.2,22515.0,112.2315,112.5793,112.1421,112.4899,22515.0
2021-12-30 14:00:00,113.14,113.3,112.85,113.3,20739.0,112.4303,112.5893,112.1421,112.5893,20739.0
2021-12-30 14:30:00,113.34,113.61,113.25,113.47,20382.0,112.629,112.8973,112.5396,112.7582,20382.0
2021-12-30 15:00:00,113.46,113.46,112.71,113.0,41673.0,112.7483,112.7483,112.003,112.2911,41673.0
2021-12-30 15:30:00,113.03,113.15,112.6,112.88,85681.0,112.321,112.4402,111.8936,112.1719,85681.0
2021-12-31 09:30:00,112.83,113.56,112.83,113.41,20986.0,112.1222,112.8476,112.1222,112.6986,20986.0
2021-12-31 10:00:00,113.52,113.87,113.34,113.56,18457.0,112.8079,113.1557,112.629,112.8476,18457.0
2021-12-31 10:30:00,113.52,114.21,113.25,114.21,19157.0,112.8079,113.4936,112.5396,113.4936,19157.0
2021-12-31 11:00:00,114.22,114.23,113.75,113.75,10509.0,113.5035,113.5134,113.0364,113.0364,10509.0
2021-12-31 11:30:00,113.86,113.86,113.28,113.33,15229.0,113.1457,113.1457,112.5694,112.6191,15229.0
2021-12-31 12:00:00,113.27,113.61,113.17,113.43,14097.0,112.5594,112.8973,112.4601,112.7184,14097.0
2021-12-31 12:30:00,113.35,113.94,113.3,113.94,6096.0,112.6389,113.2252,112.5893,113.2252,6096.0
2021-12-31 13:00:00,113.95,114.73,113.93,114.73,18442.0,113.2352,114.0103,113.2153,114.0103,18442.0
2021-12-31 13:30:00,114.75,114.93,114.68,114.85,17776.0,114.0302,114.209,113.9606,114.1295,17776.0
2021-12-31 14:00:00,114.85,114.97,114.44,114.58,10477.0,114.1295,114.2488,113.7221,113.8612,10477.0
2021-12-31 14:30:00,114.6,114.69,114.4,114.53,16013.0,113.8811,113.9705,113.6824,113.8115,16013.0
2021-12-31 15:00:00,114.57,115.07,114.55,114.96,18069.0,113.8513,114.3482,113.8314,114.2388,18069.0
2021-12-31 15:30:00,114.97,115.26,114.63,114.69,79380.0,114.2488,114.537,113.9109,113.9705,79380.0
2022-01-03 09:30:00,114.75,115.89,114.75,115.08,36354.0,114.1013,115.2348,114.1013,114.4294,36354.0
2022-01-03 10:00:00,115.09,115.83,115.05,115.6,45808.0,114.4393,115.1752,114.3996,114.9465,45808.0
2022-01-03 10:30:00,115.67,115.67,114.2,114.33,65215.0,115.0161,115.0161,113.5544,113.6836,65215.0
2022-01-03 11:00:00,114.42,114.51,112.94,113.41,26480.0,113.7731,113.8626,112.3015,112.7688,26480.0
2022-01-03 11:30:00,113.45,113.45,112.77,113.1,28982.0,112.8086,112.8086,112.1325,112.4606,28982.0
2022-01-03 12:00:00,113.08,113.12,112.62,112.92,31682.0,112.4407,112.4805,111.9833,112.2816,31682.0
2022-01-03 12:30:00,112.92,113.09,112.4,113.03,29425.0,112.2816,112.4506,111.7645,112.391,29425.0
2022-01-03 13:00:00,113.05,113.19,112.21,112.57,18306.0,112.4109,112.5501,111.5756,111.9336,18306.0
2022-01-03 13:30:00,112.53,112.92,112.3,112.92,23205.0,111.8938,112.2816,111.6651,112.2816,23205.0
2022-01-03 14:00:00,112.98,113.16,112.8,113.07,29908.0,112.3413,112.5202,112.1623,112.4308,29908.0
2022-01-03 14:30:00,113.07,113.36,112.97,113.07,18662.0,112.4308,112.7191,112.3313,112.4308,18662.0
2022-01-03 15:00:00,113.08,113.11,112.78,112.83,22668.0,112.4407,112.4705,112.1424,112.1921,22668.0
2022-01-03 15:30:00,112.85,112.85,111.94,112.29,159402.0,112.212,112.212,111.3071,111.6552,159402.0
2022-01-04 09:30:00,113.14,114.29,112.99,114.29,39293.0,112.5004,113.6439,112.3512,113.6439,39293.0
2022-01-04 10:00:00,114.26,114.72,114.12,114.7,23296.0,113.614,114.0714,113.4748,114.0515,23296.0
2022-01-04 10:30:00,114.84,114.92,114.05,114.05,22282.0,114.1908,114.2703,113.4052,113.4052,22282.0
2022-01-04 11:00:00,114.14,114.63,113.89,114.32,32077.0,113.4947,113.9819,113.2461,113.6737,32077.0
2022-01-04 11:30:00,114.43,114.74,114.09,114.6,20620.0,113.7831,114.0913,113.445,113.9521,20620.0
2022-01-04 12:00:00,114.67,115.08,114.55,114.78,21488.0,114.0217,114.4294,113.9024,114.1311,21488.0
2022-01-04 12:30:00,114.78,115.75,114.72,115.51,36322.0,114.1311,115.0956,114.0714,114.857,36322.0
2022-01-04 13:00:00,115.44,115.9,115.41,115.89,25358.0,114.7874,115.2448,114.7575,115.2348,25358.0
2022-01-04 13:30:00,115.88,115.89,115.24,115.43,23042.0,115.2249,115.2348,114.5885,114.7774,23042.0
2022-01-04 14:00:00,115.42,116.0,115.39,115.92,25408.0,114.7675,115.3442,114.7376,115.2646,25408.0
2022-01-04 14:30:00,115.84,116.38,115.75,116.28,32306.0,115.1851,115.722,115.0956,115.6226,32306.0
2022-01-04 15:00:00,116.33,116.45,116.14,116.36,25864.0,115.6723,115.7916,115.4834,115.7022,25864.0
2022-01-04 15:30:00,116.36,116.72,116.1,116.16,111710.0,115.7022,116.0601,115.4436,115.5033,111710.0
2022-01-05 09:30:00,115.92,117.59,115.68,116.68,44310.0,115.2646,116.9252,115.026,116.0203,44310.0
2022-01-05 10:00:00,116.54,116.69,115.73,116.33,21968.0,115.8811,116.0303,115.0757,115.6723,21968.0
2022-01-05 10:30:00,116.14,116.37,114.53,114.58,30768.0,115.4834,115.7121,113.8825,113.9322,30768.0
2022-01-05 11:00:00,114.53,114.58,113.38,113.42,42814.0,113.8825,113.9322,112.739,112.7788,42814.0
2022-01-05 11:30:00,113.4,113.4,112.19,112.34,36147.0,112.7589,112.7589,111.5557,111.7049,36147.0
2022-01-05 12:00:00,112.29,113.17,112.0,113.0,36729.0,111.6552,112.5302,111.3668,112.3612,36729.0
2022-01-05 12:30:00,113.02,113.31,112.72,113.27,21303.0,112.381,112.6694,112.0827,112.6296,21303.0
2022-01-05 13:00:00,113.32,113.5,112.94,113.02,30891.0,112.6793,112.8583,112.3015,112.381,30891.0
2022-01-05 13:30:00,112.95,113.07,112.41,112.41,38196.0,112.3114,112.4308,111.7745,111.7745,38196.0
2022-01-05 14:00:00,112.41,113.02,111.55,111.55,38874.0,111.7745,112.381,110.9194,110.9194,38874.0
2022-01-05 14:30:00,111.59,111.79,110.25,110.66,60653.0,110.9591,111.158,109.6267,110.0344,60653.0
2022-01-05 15:00:00,110.5,110.57,109.62,110.09,82491.0,109.8753,109.9449,109.0003,109.4676,82491.0
2022-01-05 15:30:00,110.09,110.47,109.18,109.36,258255.0,109.4676,109.8455,108.5628,108.7417,258255.0
2022-01-06 09:30:00,109.78,110.25,108.53,108.97,31051.0,109.1594,109.6267,107.9164,108.3539,31051.0
2022-01-06 10:00:00,109.2,109.47,108.25,109.11,98517.0,108.5826,108.8511,107.638,108.4931,98517.0
2022-01-06 10:30:00,109.12,109.87,108.76,108.77,33933.0,108.5031,109.2488,108.1451,108.1551,33933.0
2022-01-06 11:00:00,108.77,108.99,108.06,108.33,76456.0,108.1551,108.3738,107.4491,107.7176,76456.0
2022-01-06 11:30:00,108.31,109.22,108.03,109.15,35398.0,107.6977,108.6025,107.4193,108.5329,35398.0
2022-01-06 12:00:00,109.18,109.24,108.52,109.24,42730.0,108.5628,108.6224,107.9065,108.6224,42730.0
2022-01-06 12:30:00,109.23,110.11,109.06,109.79,67994.0,108.6125,109.4875,108.4434,109.1693,67994.0
2022-01-06 13:00:00,109.66,110.07,109.44,109.51,12754.0,109.04,109.4477,108.8213,108.8909,12754.0
2022-01-06 13:30:00,109.52,110.11,109.49,110.0,16253.0,108.9008,109.4875,108.871,109.3781,16253.0
2022-01-06 14:00:00,109.94,110.08,109.62,109.89,30114.0,109.3185,109.4577,109.0003,109.2687,30114.0
2022-01-06 14:30:00,109.93,110.46,109.66,110.22,27872.0,109.3085,109.8355,109.04,109.5969,27872.0
2022-01-06 15:00:00,110.28,110.49,109.87,110.23,39481.0,109.6565,109.8653,109.2488,109.6068,39481.0
2022-01-06 15:30:00,110.17,110.21,109.78,109.97,129198.0,109.5472,109.5869,109.1594,109.3483,129198.0
2022-01-07 09:30:00,109.8,110.25,108.83,109.79,33845.0,109.1792,109.6267,108.2147,109.1693,33845.0
2022-01-07 10:00:00,109.96,110.14,108.59,108.63,37317.0,109.3383,109.5173,107.9761,108.0159,37317.0
2022-01-07 10:30:00,108.56,108.72,107.25,107.61,26873.0,107.9463,108.1054,106.6437,107.0016,26873.0
2022-01-07 11:00:00,107.67,108.17,107.59,108.02,53594.0,107.0613,107.5585,106.9817,107.4093,53594.0
2022-01-07 11:30:00,108.02,108.08,107.39,107.76,21630.0,107.4093,107.469,106.7829,107.1508,21630.0
2022-01-07 12:00:00,107.84,107.85,107.24,107.45,18276.0,107.2303,107.2403,106.6337,106.8425,18276.0
2022-01-07 12:30:00,107.4,107.4,106.69,107.03,21216.0,106.7928,106.7928,106.0868,106.4249,21216.0
2022-01-07 13:00:00,106.95,107.19,106.86,106.93,16289.0,106.3454,106.584,106.2559,106.3255,16289.0
2022-01-07 13:30:00,106.95,107.62,106.93,107.44,18303.0,106.3454,107.0116,106.3255,106.8326,18303.0
2022-01-07 14:00:00,107.39,107.73,107.01,107.01,21000.0,106.7829,107.1209,106.405,106.405,21000.0
2022-01-07 14:30:00,107.0,107.31,106.77,107.03,27395.0,106.3951,106.7033,106.1664,106.4249,27395.0
2022-01-07 15:00:00,107.04,107.49,106.9,107.0,41658.0,106.4348,106.8823,106.2956,106.3951,41658.0
2022-01-07 15:30:00,106.97,107.25,106.62,106.69,139568.0,106.3652,106.6437,106.0172,106.0868,139568.0
2022-01-10 09:30:00,105.92,106.66,105.15,105.57,84738.0,105.3212,106.057,104.5555,104.9732,84738.0
2022-01-10 10:00:00,105.27,105.52,104.06,104.72,164945.0,104.6749,104.9234,103.4717,104.128,164945.0
2022-01-10 10:30:00,104.84,105.16,103.59,104.16,47266.0,104.2473,104.5655,103.0044,103.5711,47266.0
2022-01-10 11:00:00,104.01,104.95,103.87,104.68,56362.0,103.422,104.3567,103.2828,104.0882,56362.0
2022-01-10 11:30:00,104.6,104.83,104.0,104.26,40175.0,104.0086,104.2373,103.412,103.6706,40175.0
2022-01-10 12:00:00,104.25,104.46,103.89,104.13,38247.0,103.6606,103.8694,103.3027,103.5413,38247.0
2022-01-10 12:30:00,104.14,104.65,103.7,104.47,38095.0,103.5512,104.0584,103.1137,103.8794,38095.0
2022-01-10 13:00:00,104.6,105.62,104.53,105.36,29981.0,104.0086,105.0229,103.939,104.7643,29981.0
2022-01-10 13:30:00,105.33,106.32,105.17,106.21,22708.0,104.7345,105.7189,104.5754,105.6095,22708.0
2022-01-10 14:00:00,106.17,106.88,106.09,106.86,37992.0,105.5698,106.2758,105.4902,106.2559,37992.0
2022-01-10 14:30:00,106.81,107.0,106.35,106.73,29295.0,106.2061,106.3951,105.7487,106.1266,29295.0
2022-01-10 15:00:00,106.76,106.91,106.46,106.68,32413.0,106.1564,106.3056,105.8581,106.0769,32413.0
2022-01-10 15:30:00,106.68,108.0,106.62,107.78,196532.0,106.0769,107.3894,106.0172,107.1707,196532.0
2022-01-11 09:30:00,108.25,108.38,105.71,106.57,34310.0,107.638,107.7673,105.1124,105.9675,34310.0
2022-01-11 10:00:00,106.66,107.12,106.2,106.72,12966.0,106.057,106.5144,105.5996,106.1167,12966.0
2022-01-11 10:30:00,106.68,106.86,105.39,105.89,13122.0,106.0769,106.2559,104.7942,105.2914,13122.0
2022-01-11 11:00:00,105.98,107.09,105.89,106.83,21626.0,105.3808,106.4846,105.2914,106.226,21626.0
2022-01-11 11:30:00,106.87,107.48,106.77,106.91,16600.0,106.2658,106.8724,106.1664,106.3056,16600.0
2022-01-11 12:00:00,107.05,107.44,106.87,107.38,40314.0,106.4448,106.8326,106.2658,106.7729,40314.0
2022-01-11 12:30:00,107.37,108.55,107.1,108.45,40345.0,106.763,107.9363,106.4945,107.8369,40345.0
2022-01-11 13:00:00,108.44,108.99,108.15,108.91,32440.0,107.8269,108.3738,107.5386,108.2943,32440.0
2022-01-11 13:30:00,108.91,109.04,108.65,108.93,27193.0,108.2943,108.4235,108.0357,108.3142,27193.0
2022-01-11 14:00:00,108.97,109.36,108.82,109.2,50664.0,108.3539,108.7417,108.2048,108.5826,50664.0
2022-01-11 14:30:00,109.21,109.98,109.11,109.86,101937.0,108.5926,109.3582,108.4931,109.2389,101937.0
2022-01-11 15:00:00,109.86,110.57,109.79,110.31,86574.0,109.2389,109.9449,109.1693,109.6864,86574.0
2022-01-11 15:30:00,110.34,110.38,109.8,109.98,220991.0,109.7162,109.756,109.1792,109.3582,220991.0
2022-01-12 09:30:00,110.73,111.38,110.46,110.9,43823.0,110.104,110.7503,109.8355,110.273,43823.0
2022-01-12 10:00:00,111.02,111.02,110.39,110.45,19673.0,110.3923,110.3923,109.7659,109.8256,19673.0
2022-01-12 10:30:00,110.57,110.57,109.04,109.07,35396.0,109.9449,109.9449,108.4235,108.4534,35396.0
2022-01-12 11:00:00,109.09,109.33,108.28,108.92,10685.0,108.4733,108.7119,107.6678,108.3042,10685.0
2022-01-12 11:30:00,108.97,109.35,108.96,109.19,11550.0,108.3539,108.7318,108.344,108.5727,11550.0
2022-01-12 12:00:00,109.12,109.39,108.97,109.2,9484.0,108.5031,108.7716,108.3539,108.5826,9484.0
2022-01-12 12:30:00,109.19,109.71,109.18,109.71,7908.0,108.5727,109.0898,108.5628,109.0898,7908.0
2022-01-12 13:00:00,109.69,110.03,109.62,109.89,11707.0,109.0699,109.4079,109.0003,109.2687,11707.0
2022-01-12 13:30:00,109.78,110.45,109.78,110.13,21554.0,109.1594,109.8256,109.1594,109.5074,21554.0
2022-01-12 14:00:00,110.08,110.28,109.58,110.28,18502.0,109.4577,109.6565,108.9605,109.6565,18502.0
2022-01-12 14:30:00,110.18,110.52,110.03,110.49,22757.0,109.5571,109.8952,109.4079,109.8653,22757.0
2022-01-12 15:00:00,110.46,110.6,110.14,110.52,49380.0,109.8355,109.9747,109.5173,109.8952,49380.0
2022-01-12 15:30:00,110.48,110.56,110.01,110.16,155348.0,109.8554,109.9349,109.3881,109.5372,155348.0
2022-01-13 09:30:00,110.71,111.85,110.43,111.38,51351.0,110.0841,111.2177,109.8057,110.7503,51351.0
2022-01-13 10:00:00,111.32,111.52,110.25,110.34,25211.0,110.6907,110.8895,109.6267,109.7162,25211.0
2022-01-13 10:30:00,110.35,110.43,108.73,108.91,39413.0,109.7261,109.8057,108.1153,108.2943,39413.0
2022-01-13 11:00:00,108.95,109.46,108.5,109.38,47672.0,108.3341,108.8412,107.8866,108.7616,47672.0
2022-01-13 11:30:00,109.4,110.06,109.37,109.78,41906.0,108.7815,109.4378,108.7517,109.1594,41906.0
2022-01-13 12:00:00,109.74,109.82,107.96,108.34,18397.0,109.1196,109.1991,107.3496,107.7275,18397.0
2022-01-13 12:30:00,108.2,108.59,107.78,107.99,31991.0,107.5883,107.9761,107.1707,107.3795,31991.0
2022-01-13 13:00:00,108.12,108.39,107.8,108.39,52982.0,107.5087,107.7772,107.1906,107.7772,52982.0
2022-01-13 13:30:00,108.33,108.58,107.93,108.51,28203.0,107.7176,107.9661,107.3198,107.8965,28203.0
2022-01-13 14:00:00,108.59,108.68,108.22,108.22,10002.0,107.9761,108.0656,107.6082,107.6082,10002.0
2022-01-13 14:30:00,108.21,108.4,107.77,108.35,17259.0,107.5982,107.7872,107.1607,107.7374,17259.0
2022-01-13 15:00:00,108.33,108.35,107.68,107.77,22822.0,107.7176,107.7374,107.0712,107.1607,22822.0
2022-01-13 15:30:00,107.85,107.96,107.03,107.29,99095.0,107.2403,107.3496,106.4249,106.6834,99095.0
2022-01-14 09:30:00,105.65,106.86,105.49,106.72,24412.0,105.0527,106.2559,104.8936,106.1167,24412.0
2022-01-14 10:00:00,106.55,107.02,106.4,106.78,9664.0,105.9476,106.415,105.7985,106.1763,9664.0
2022-01-14 10:30:00,106.44,106.67,105.77,105.97,18542.0,105.8382,106.0669,105.172,105.3709,18542.0
2022-01-14 11:00:00,106.07,106.17,105.13,105.58,12469.0,105.4703,105.5698,104.5356,104.9831,12469.0
2022-01-14 11:30:00,105.54,106.2,105.53,106.08,10451.0,104.9433,105.5996,104.9334,105.4803,10451.0
2022-01-14 12:00:00,106.0,106.22,105.88,105.93,17176.0,105.4007,105.6195,105.2814,105.3311,17176.0
2022-01-14 12:30:00,105.97,106.26,105.13,105.13,15684.0,105.3709,105.6593,104.5356,104.5356,15684.0
2022-01-14 13:00:00,105.16,105.99,105.16,105.7,14208.0,104.5655,105.3908,104.5655,105.1024,14208.0
2022-01-14 13:30:00,105.7,106.31,105.3,106.26,13949.0,105.1024,105.709,104.7047,105.6593,13949.0
2022-01-14 14:00:00,106.31,106.42,105.92,105.98,29256.0,105.709,105.8184,105.3212,105.3808,29256.0
2022-01-14 14:30:00,105.91,106.47,105.91,106.1,20302.0,105.3112,105.8681,105.3112,105.5002,20302.0
2022-01-14 15:00:00,106.07,106.5,106.02,106.21,29123.0,105.4703,105.8979,105.4206,105.6095,29123.0
2022-01-14 15:30:00,106.24,106.92,106.24,106.64,113806.0,105.6394,106.3155,105.6394,106.0371,113806.0
2022-01-18 09:30:00,105.05,105.38,104.07,105.2,66753.0,104.4561,104.7842,103.4816,104.6053,66753.0
2022-01-18 10:00:00,105.07,105.7,104.57,104.96,73178.0,104.476,105.1024,103.9788,104.3666,73178.0
2022-01-18 10:30:00,104.94,105.77,104.5,104.77,54917.0,104.3467,105.172,103.9092,104.1777,54917.0
2022-01-18 11:00:00,104.74,105.3,104.7,104.86,31169.0,104.1479,104.7047,104.1081,104.2672,31169.0
2022-01-18 11:30:00,104.86,105.5,104.75,105.09,23376.0,104.2672,104.9036,104.1578,104.4959,23376.0
2022-01-18 12:00:00,105.13,105.15,104.34,105.01,33496.0,104.5356,104.5555,103.7501,104.4163,33496.0
2022-01-18 12:30:00,105.0,105.05,104.77,104.82,25699.0,104.4064,104.4561,104.1777,104.2274,25699.0
2022-01-18 13:00:00,104.71,105.38,104.68,105.04,27429.0,104.118,104.7842,104.0882,104.4462,27429.0
2022-01-18 13:30:00,105.01,106.13,105.01,105.85,34689.0,104.4163,105.53,104.4163,105.2516,34689.0
2022-01-18 14:00:00,105.86,106.05,105.69,105.81,30557.0,105.2615,105.4504,105.0925,105.2118,30557.0
2022-01-18 14:30:00,105.79,106.44,105.75,106.26,27465.0,105.1919,105.8382,105.1521,105.6593,27465.0
2022-01-18 15:00:00,106.23,106.38,105.71,106.08,38143.0,105.6294,105.7786,105.1124,105.4803,38143.0
2022-01-18 15:30:00,106.04,106.11,105.41,105.61,172287.0,105.4405,105.5101,104.8141,105.0129,172287.0
2022-01-19 09:30:00,106.27,107.35,105.77,106.71,39022.0,105.6692,106.7431,105.172,106.1067,39022.0
2022-01-19 10:00:00,106.63,107.1,105.31,105.4,39479.0,106.0272,106.4945,104.7146,104.8041,39479.0
2022-01-19 10:30:00,105.37,105.59,105.07,105.59,27069.0,104.7743,104.993,104.476,104.993,27069.0
2022-01-19 11:00:00,105.56,105.69,104.35,104.59,35524.0,104.9632,105.0925,103.7601,103.9987,35524.0
2022-01-19 11:30:00,104.61,105.29,104.11,104.99,32757.0,104.0186,104.6947,103.5214,104.3964,32757.0
2022-01-19 12:00:00,104.97,105.46,104.94,105.14,27142.0,104.3766,104.8638,104.3467,104.5456,27142.0
2022-01-19 12:30:00,105.06,105.09,104.06,104.38,38693.0,104.466,104.4959,103.4717,103.7899,38693.0
2022-01-19 13:00:00,104.37,104.61,104.08,104.31,37777.0,103.7799,104.0186,103.4916,103.7203,37777.0
2022-01-19 13:30:00,104.23,104.47,103.95,104.31,53286.0,103.6407,103.8794,103.3623,103.7203,53286.0
2022-01-19 14:00:00,104.31,104.36,102.81,102.98,52366.0,103.7203,103.77,102.2288,102.3978,52366.0
2022-01-19 14:30:00,102.95,103.49,102.87,103.27,44569.0,102.368,102.9049,102.2884,102.6862,44569.0
2022-01-19 15:00:00,103.14,103.38,102.68,102.68,54670.0,102.5569,102.7955,102.0995,102.0995,54670.0
2022-01-19 15:30:00,102.66,102.83,102.1,102.22,199530.0,102.0796,102.2487,101.5228,101.6421,199530.0
2022-01-20 09:30:00,102.49,102.98,101.26,102.31,78585.0,101.9106,102.3978,100.6875,101.7316,78585.0
2022-01-20 10:00:00,102.23,103.21,102.03,103.19,52066.0,101.652,102.6265,101.4532,102.6066,52066.0
2022-01-20 10:30:00,103.24,104.04,103.16,103.75,47560.0,102.6563,103.4518,102.5768,103.1634,47560.0
2022-01-20 11:00:00,103.61,104.1,103.17,103.29,50194.0,103.0242,103.5115,102.5867,102.706,50194.0
2022-01-20 11:30:00,103.26,103.61,102.92,103.59,56003.0,102.6762,103.0242,102.3381,103.0044,56003.0
2022-01-20 12:00:00,103.63,103.66,103.05,103.27,24563.0,103.0441,103.074,102.4674,102.6862,24563.0
2022-01-20 12:30:00,103.52,103.52,102.69,102.76,24939.0,102.9347,102.9347,102.1094,102.179,24939.0
2022-01-20 13:00:00,102.73,102.82,102.35,102.51,26124.0,102.1492,102.2387,101.7714,101.9305,26124.0
2022-01-20 13:30:00,102.52,102.53,102.0,102.37,31292.0,101.9404,101.9503,101.4233,101.7913,31292.0
2022-01-20 14:00:00,102.46,102.87,102.03,102.09,49726.0,101.8807,102.2884,101.4532,101.5128,49726.0
2022-01-20 14:30:00,101.99,102.01,101.51,101.68,45605.0,101.4134,101.4333,100.9361,101.1052,45605.0
2022-01-20 15:00:00,101.63,101.78,100.75,100.9,39489.0,101.0554,101.2046,100.1804,100.3296,39489.0
2022-01-20 15:30:00,100.89,101.05,99.72,99.95,180897.0,100.3196,100.4787,99.1562,99.3849,180897.0
2022-01-21 09:30:00,99.98,100.1,97.86,99.68,455499.0,99.4148,99.5341,97.3067,99.1165,455499.0
2022-01-21 10:00:00,99.78,100.32,98.22,99.43,249784.0,99.2159,99.7528,97.6647,98.8679,249784.0
2022-01-21 10:30:00,99.27,100.26,99.0,99.96,200111.0,98.7088,99.6932,98.4403,99.3949,200111.0
2022-01-21 11:00:00,99.96,100.56,99.47,100.28,121828.0,99.3949,99.9915,98.9076,99.7131,121828.0
2022-01-21 11:30:00,100.09,100.55,99.41,99.67,49255.0,99.5241,99.9815,98.848,99.1065,49255.0
2022-01-21 12:00:00,99.62,100.2,99.22,99.63,58893.0,99.0568,99.6335,98.6591,99.0667,58893.0
2022-01-21 12:30:00,99.47,99.87,98.97,99.31,31724.0,98.9076,99.3054,98.4105,98.7486,31724.0
2022-01-21 13:00:00,99.38,99.73,98.88,99.0,31232.0,98.8182,99.1662,98.321,98.4403,31232.0
2022-01-21 13:30:00,99.07,99.8,99.07,99.24,30684.0,98.5099,99.2358,98.5099,98.6789,30684.0
2022-01-21 14:00:00,99.31,99.7,99.03,99.03,51674.0,98.7486,99.1363,98.4701,98.4701,51674.0
2022-01-21 14:30:00,98.83,99.37,98.49,98.5,40092.0,98.2713,98.8082,97.9332,97.9431,40092.0
2022-01-21 15:00:00,98.45,98.84,98.0,98.12,112904.0,97.8934,98.2812,97.446,97.5653,112904.0
2022-01-21 15:30:00,98.12,99.28,97.99,98.32,364899.0,97.5653,98.7187,97.436,97.7641,364899.0
2022-01-24 09:30:00,95.75,97.36,94.48,95.37,134687.0,95.2087,96.8096,93.9459,94.8308,134687.0
2022-01-24 10:00:00,95.4,95.77,93.91,95.13,131952.0,94.8607,95.2286,93.3791,94.5922,131952.0
2022-01-24 10:30:00,95.12,96.75,94.83,96.24,109178.0,94.5822,96.203,94.2939,95.6959,109178.0
2022-01-24 11:00:00,96.24,96.27,95.4,95.83,33762.0,95.6959,95.7257,94.8607,95.2882,33762.0
2022-01-24 11:30:00,95.78,96.25,94.74,95.18,85643.0,95.2385,95.7059,94.2044,94.6419,85643.0
2022-01-24 12:00:00,95.12,95.41,94.22,94.54,105025.0,94.5822,94.8706,93.6873,94.0055,105025.0
2022-01-24 12:30:00,94.57,95.59,94.01,95.53,59922.0,94.0353,95.0496,93.4785,94.9899,59922.0
2022-01-24 13:00:00,95.49,96.11,95.1,95.47,70257.0,94.9501,95.5666,94.5624,94.9303,70257.0
2022-01-24 13:30:00,95.53,97.62,95.47,97.61,30992.0,94.9899,97.0681,94.9303,97.0582,30992.0
2022-01-24 14:00:00,97.53,98.39,96.69,97.09,69334.0,96.9786,97.8338,96.1434,96.5411,69334.0
2022-01-24 14:30:00,97.15,97.5,96.31,97.5,69014.0,96.6008,96.9488,95.7655,96.9488,69014.0
2022-01-24 15:00:00,97.44,98.82,96.92,98.07,92128.0,96.8891,98.2613,96.3721,97.5156,92128.0
2022-01-24 15:30:00,98.04,99.66,97.89,99.55,173073.0,97.4857,99.0966,97.3366,98.9872,173073.0
2022-01-25 09:30:00,97.87,98.07,95.49,96.2,96078.0,97.3167,97.5156,94.9501,95.6561,96078.0
2022-01-25 10:00:00,96.19,97.59,95.58,97.48,53889.0,95.6462,97.0383,95.0396,96.9289,53889.0
2022-01-25 10:30:00,97.56,97.95,96.79,96.93,61306.0,97.0084,97.3962,96.2428,96.382,61306.0
2022-01-25 11:00:00,96.85,97.54,96.49,97.14,49380.0,96.3025,96.9886,95.9445,96.5908,49380.0
2022-01-25 11:30:00,97.08,97.08,96.02,96.02,82571.0,96.5312,96.5312,95.4772,95.4772,82571.0
2022-01-25 12:00:00,96.02,96.83,95.81,96.59,52132.0,95.4772,96.2826,95.2683,96.0439,52132.0
2022-01-25 12:30:00,96.57,96.57,95.37,95.88,97492.0,96.024,96.024,94.8308,95.3379,97492.0
2022-01-25 13:00:00,95.93,96.27,95.63,96.23,64804.0,95.3877,95.7257,95.0894,95.686,64804.0
2022-01-25 13:30:00,96.19,97.24,96.05,97.16,52016.0,95.6462,96.6903,95.507,96.6107,52016.0
2022-01-25 14:00:00,97.13,97.71,96.67,97.46,59934.0,96.5809,97.1576,96.1235,96.909,59934.0
2022-01-25 14:30:00,97.53,98.17,97.14,98.06,44487.0,96.9786,97.615,96.5908,97.5056,44487.0
2022-01-25 15:00:00,98.01,98.08,97.05,97.15,78095.0,97.4559,97.5255,96.5013,96.6008,78095.0
2022-01-25 15:30:00,97.16,97.59,96.85,97.09,147881.0,96.6107,97.0383,96.3025,96.5411,147881.0
2022-01-26 09:30:00,99.0,100.26,98.43,100.14,56347.0,98.4403,99.6932,97.8735,99.5739,56347.0
2022-01-26 10:00:00,100.2,100.6,99.59,99.64,35938.0,99.6335,100.0313,99.027,99.0767,35938.0
2022-01-26 10:30:00,99.74,100.17,99.42,100.09,75782.0,99.1761,99.6037,98.8579,99.5241,75782.0
2022-01-26 11:00:00,100.08,101.15,100.02,100.83,56799.0,99.5142,100.5781,99.4545,100.26,56799.0
2022-01-26 11:30:00,100.72,101.24,100.49,101.06,42675.0,100.1506,100.6676,99.9219,100.4887,42675.0
2022-01-26 12:00:00,101.09,101.25,100.85,101.05,21380.0,100.5185,100.6776,100.2798,100.4787,21380.0
2022-01-26 12:30:00,101.12,101.22,100.67,100.77,19204.0,100.5483,100.6478,100.1009,100.2003,19204.0
2022-01-26 13:00:00,100.7,100.7,99.78,99.97,29342.0,100.1307,100.1307,99.2159,99.4048,29342.0
2022-01-26 13:30:00,99.9,100.02,99.65,99.85,16965.0,99.3352,99.4545,99.0866,99.2855,16965.0
2022-01-26 14:00:00,99.85,100.74,99.0,100.17,39838.0,99.2855,100.1705,98.4403,99.6037,39838.0
2022-01-26 14:30:00,100.09,100.18,97.07,97.86,80739.0,99.5241,99.6136,96.5212,97.3067,80739.0
2022-01-26 15:00:00,97.83,97.83,95.93,97.07,51057.0,97.2769,97.2769,95.3877,96.5212,51057.0
2022-01-26 15:30:00,97.01,97.4,96.18,96.99,168535.0,96.4616,96.8493,95.6362,96.4417,168535.0
2022-01-27 09:30:00,97.94,99.25,97.13,98.85,50794.0,97.3863,98.6889,96.5809,98.2912,50794.0
2022-01-27 10:00:00,98.66,99.07,97.79,97.9,49944.0,98.1022,98.5099,97.2371,97.3465,49944.0
2022-01-27 10:30:00,97.84,99.21,97.84,99.16,63599.0,97.2869,98.6491,97.2869,98.5994,63599.0
2022-01-27 11:00:00,99.17,99.7,98.62,98.94,88667.0,98.6093,99.1363,98.0625,98.3806,88667.0
2022-01-27 11:30:00,98.96,99.63,98.67,99.16,42626.0,98.4005,99.0667,98.1122,98.5994,42626.0
2022-01-27 12:00:00,99.24,99.34,98.09,98.37,36003.0,98.6789,98.7784,97.5354,97.8139,36003.0
2022-01-27 12:30:00,98.39,98.62,97.82,98.02,50588.0,97.8338,98.0625,97.267,97.4658,50588.0
2022-01-27 13:00:00,98.12,98.15,97.27,97.49,80447.0,97.5653,97.5951,96.7201,96.9388,80447.0
2022-01-27 13:30:00,97.48,98.02,96.93,97.82,61393.0,96.9289,97.4658,96.382,97.267,61393.0
2022-01-27 14:00:00,97.82,98.06,97.12,97.21,31339.0,97.267,97.5056,96.5709,96.6604,31339.0
2022-01-27 14:30:00,97.16,97.75,96.65,96.86,41776.0,96.6107,97.1974,96.1036,96.3124,41776.0
2022-01-27 15:00:00,96.96,97.4,96.44,97.09,32298.0,96.4118,96.8493,95.8948,96.5411,32298.0
2022-01-27 15:30:00,97.15,97.67,96.76,96.86,104998.0,96.6008,97.1178,96.213,96.3124,104998.0
2022-01-28 09:30:00,96.88,96.9,95.45,95.48,33511.0,96.3323,96.3522,94.9104,94.9402,33511.0
2022-01-28 10:00:00,95.76,96.66,95.34,95.94,37673.0,95.2186,96.1135,94.801,95.3976,37673.0
2022-01-28 10:30:00,96.0,96.23,94.91,96.23,36997.0,95.4573,95.686,94.3734,95.686,36997.0
2022-01-28 11:00:00,96.14,96.72,95.83,96.21,53795.0,95.5965,96.1732,95.2882,95.6661,53795.0
2022-01-28 11:30:00,96.28,96.73,96.03,96.73,28810.0,95.7357,96.1831,95.4871,96.1831,28810.0
2022-01-28 12:00:00,96.65,96.81,96.07,96.28,26255.0,96.1036,96.2627,95.5269,95.7357,26255.0
2022-01-28 12:30:00,96.22,96.4,95.31,95.56,15290.0,95.676,95.855,94.7712,95.0198,15290.0
2022-01-28 13:00:00,95.7,95.89,95.38,95.47,16049.0,95.159,95.3479,94.8408,94.9303,16049.0
2022-01-28 13:30:00,95.57,96.39,95.57,96.2,25400.0,95.0297,95.8451,95.0297,95.6561,25400.0
2022-01-28 14:00:00,96.08,96.4,95.07,95.08,45007.0,95.5368,95.855,94.5325,94.5425,45007.0
2022-01-28 14:30:00,95.0,96.37,94.99,96.37,34505.0,94.4629,95.8252,94.453,95.8252,34505.0
2022-01-28 15:00:00,96.37,97.22,96.24,97.22,33567.0,95.8252,96.6704,95.6959,96.6704,33567.0
2022-01-28 15:30:00,97.12,98.55,96.84,98.51,140407.0,96.5709,97.9928,96.2925,97.9531,140407.0
2022-01-31 09:30:00,97.55,99.44,97.55,99.28,48323.0,96.9985,98.8778,96.9985,98.7187,48323.0
2022-01-31 10:00:00,99.39,101.0,99.3,100.63,70294.0,98.8281,100.429,98.7386,100.0611,70294.0
2022-01-31 10:30:00,100.65,100.9,100.0,100.83,35271.0,100.081,100.3296,99.4346,100.26,35271.0
2022-01-31 11:00:00,100.81,100.96,100.31,100.54,47467.0,100.2401,100.3892,99.7429,99.9716,47467.0
2022-01-31 11:30:00,100.63,102.09,100.62,101.62,56621.0,100.0611,101.5128,100.0511,101.0455,56621.0
2022-01-31 12:00:00,101.62,101.8,101.18,101.37,38514.0,101.0455,101.2245,100.608,100.7969,38514.0
2022-01-31 12:30:00,101.34,102.19,101.25,102.08,108137.0,100.7671,101.6123,100.6776,101.5029,108137.0
2022-01-31 13:00:00,102.09,102.4,101.96,102.08,49354.0,101.5128,101.8211,101.3836,101.5029,49354.0
2022-01-31 13:30:00,102.11,102.42,101.95,102.04,46170.0,101.5327,101.841,101.3736,101.4631,46170.0
2022-01-31 14:00:00,102.12,102.28,101.96,102.17,55746.0,101.5427,101.7018,101.3836,101.5924,55746.0
2022-01-31 14:30:00,102.21,102.44,102.12,102.21,37822.0,101.6322,101.8609,101.5427,101.6322,37822.0
2022-01-31 15:00:00,102.25,102.33,101.55,102.0,45879.0,101.6719,101.7515,100.9759,101.4233,45879.0
2022-01-31 15:30:00,101.99,102.72,101.81,102.72,212356.0,101.4134,102.1393,101.2344,102.1393,212356.0
2022-02-01 09:30:00,103.09,103.86,102.25,102.64,103020.0,102.5072,103.2728,101.6719,102.0597,103020.0
2022-02-01 10:00:00,102.63,102.64,101.03,101.95,46113.0,102.0498,102.0597,100.4588,101.3736,46113.0
2022-02-01 10:30:00,102.07,103.08,101.77,103.04,41495.0,101.4929,102.4972,101.1946,102.4575,41495.0
2022-02-01 11:00:00,103.33,103.49,102.87,103.45,62790.0,102.7458,102.9049,102.2884,102.8651,62790.0
2022-02-01 11:30:00,103.4,104.08,103.25,103.9,39289.0,102.8154,103.4916,102.6663,103.3126,39289.0
2022-02-01 12:00:00,103.79,104.11,102.42,102.58,22995.0,103.2032,103.5214,101.841,102.0001,22995.0
2022-02-01 12:30:00,102.59,102.92,102.27,102.84,20252.0,102.01,102.3381,101.6918,102.2586,20252.0
2022-02-01 13:00:00,102.89,103.14,102.57,102.91,17886.0,102.3083,102.5569,101.9901,102.3282,17886.0
2022-02-01 13:30:00,102.89,102.89,102.65,102.77,13534.0,102.3083,102.3083,102.0697,102.189,13534.0
2022-02-01 14:00:00,102.74,102.97,102.44,102.57,14624.0,102.1592,102.3879,101.8609,101.9901,14624.0
2022-02-01 14:30:00,102.6,102.77,102.51,102.66,17075.0,102.02,102.189,101.9305,102.0796,17075.0
2022-02-01 15:00:00,102.65,103.04,102.61,102.74,50488.0,102.0697,102.4575,102.0299,102.1592,50488.0
2022-02-01 15:30:00,102.77,103.33,102.42,103.07,170678.0,102.189,102.7458,101.841,102.4873,170678.0
2022-02-02 09:30:00,103.3,103.8,102.37,103.18,29466.0,102.716,103.2132,101.7913,102.5967,29466.0
2022-02-02 10:00:00,102.84,103.23,101.66,101.86,30593.0,102.2586,102.6464,101.0853,101.2841,30593.0
2022-02-02 10:30:00,101.88,102.54,101.47,102.39,26520.0,101.304,101.9603,100.8963,101.8111,26520.0
2022-02-02 11:00:00,102.38,103.09,102.17,103.08,27550.0,101.8012,102.5072,101.5924,102.4972,27550.0
2022-02-02 11:30:00,102.94,102.94,102.29,102.8,20827.0,102.358,102.358,101.7117,102.2188,20827.0
2022-02-02 12:00:00,102.69,103.39,102.59,103.04,14841.0,102.1094,102.8055,102.01,102.4575,14841.0
2022-02-02 12:30:00,103.0,103.32,102.9,103.15,21733.0,102.4177,102.7359,102.3183,102.5668,21733.0
2022-02-02 13:00:00,103.16,103.31,102.9,103.07,33165.0,102.5768,102.7259,102.3183,102.4873,33165.0
2022-02-02 13:30:00,103.07,103.52,103.06,103.52,30137.0,102.4873,102.9347,102.4773,102.9347,30137.0
2022-02-02 14:00:00,103.45,103.77,102.9,103.27,182834.0,102.8651,103.1833,102.3183,102.6862,182834.0
2022-02-02 14:30:00,103.27,104.0,103.27,103.81,48497.0,102.6862,103.412,102.6862,103.2231,48497.0
2022-02-02 15:00:00,103.77,103.94,103.48,103.63,47912.0,103.1833,103.3524,102.895,103.0441,47912.0
2022-02-02 15:30:00,103.65,103.97,103.49,103.81,207316.0,103.064,103.3822,102.9049,103.2231,207316.0
2022-02-03 09:30:00,102.48,103.81,102.21,102.4,58231.0,101.9006,103.2231,101.6322,101.8211,58231.0
2022-02-03 10:00:00,102.07,102.78,101.85,102.41,52774.0,101.4929,102.1989,101.2742,101.831,52774.0
2022-02-03 10:30:00,102.42,102.82,102.05,102.7,44848.0,101.841,102.2387,101.4731,102.1194,44848.0
2022-02-03 11:00:00,102.73,102.78,102.0,102.19,37364.0,102.1492,102.1989,101.4233,101.6123,37364.0
2022-02-03 11:30:00,102.17,102.39,101.9,102.18,51923.0,101.5924,101.8111,101.3239,101.6023,51923.0
2022-02-03 12:00:00,102.14,102.37,101.69,101.83,37060.0,101.5626,101.7913,101.1151,101.2543,37060.0
2022-02-03 12:30:00,101.82,102.02,101.7,101.99,26672.0,101.2444,101.4432,101.125,101.4134,26672.0
2022-02-03 13:00:00,101.91,102.27,101.62,102.17,22641.0,101.3339,101.6918,101.0455,101.5924,22641.0
2022-02-03 13:30:00,102.05,102.28,101.84,101.91,106100.0,101.4731,101.7018,101.2642,101.3339,106100.0
2022-02-03 14:00:00,101.93,102.17,101.86,101.95,37540.0,101.3537,101.5924,101.2841,101.3736,37540.0
2022-02-03 14:30:00,101.9,101.91,101.37,101.62,42381.0,101.3239,101.3339,100.7969,101.0455,42381.0
2022-02-03 15:00:00,101.62,102.19,101.31,102.02,52986.0,101.0455,101.6123,100.7372,101.4432,52986.0
2022-02-03 15:30:00,102.02,102.02,101.35,101.5,135746.0,101.4432,101.4432,100.777,100.9262,135746.0
2022-02-04 09:30:00,101.19,101.52,100.81,101.12,30366.0,100.6179,100.9461,100.2401,100.5483,30366.0
2022-02-04 10:00:00,100.98,101.79,100.7,101.11,28792.0,100.4091,101.2145,100.1307,100.5384,28792.0
2022-02-04 10:30:00,101.13,101.21,100.55,100.73,19648.0,100.5583,100.6378,99.9815,100.1605,19648.0
2022-02-04 11:00:00,100.73,101.45,100.59,101.39,28789.0,100.1605,100.8765,100.0213,100.8168,28789.0
2022-02-04 11:30:00,101.32,101.75,101.24,101.32,45705.0,100.7472,101.1748,100.6676,100.7472,45705.0
2022-02-04 12:00:00,101.22,102.04,101.1,101.94,16959.0,100.6478,101.4631,100.5284,101.3637,16959.0
2022-02-04 12:30:00,102.02,102.04,101.62,101.86,13391.0,101.4432,101.4631,101.0455,101.2841,13391.0
2022-02-04 13:00:00,101.9,102.42,101.72,101.78,30243.0,101.3239,101.841,101.1449,101.2046,30243.0
2022-02-04 13:30:00,101.75,101.76,100.95,101.05,43528.0,101.1748,101.1847,100.3793,100.4787,43528.0
2022-02-04 14:00:00,101.1,101.13,100.63,100.69,21903.0,100.5284,100.5583,100.0611,100.1207,21903.0
2022-02-04 14:30:00,100.69,100.96,100.36,100.7,41711.0,100.1207,100.3892,99.7926,100.1307,41711.0
2022-02-04 15:00:00,100.69,101.17,100.58,100.95,57556.0,100.1207,100.598,100.0114,100.3793,57556.0
2022-02-04 15:30:00,100.96,101.15,99.92,99.93,163236.0,100.3892,100.5781,99.3551,99.365,163236.0
2022-02-07 09:30:00,100.0,100.82,99.07,99.53,26649.0,99.4346,100.25,98.5099,98.9673,26649.0
2022-02-07 10:00:00,99.67,100.14,99.28,100.08,113199.0,99.1065,99.5739,98.7187,99.5142,113199.0
2022-02-07 10:30:00,100.08,100.6,99.99,100.44,55607.0,99.5142,100.0313,99.4247,99.8722,55607.0
2022-02-07 11:00:00,100.44,100.45,99.83,100.31,30615.0,99.8722,99.8821,99.2656,99.7429,30615.0
2022-02-07 11:30:00,100.37,100.46,99.56,99.81,53875.0,99.8026,99.892,98.9971,99.2457,53875.0
2022-02-07 12:00:00,99.81,99.86,99.2,99.25,37764.0,99.2457,99.2954,98.6392,98.6889,37764.0
2022-02-07 12:30:00,99.2,99.89,99.14,99.89,42151.0,98.6392,99.3253,98.5795,99.3253,42151.0
2022-02-07 13:00:00,99.82,99.89,99.54,99.58,37724.0,99.2557,99.3253,98.9773,99.017,37724.0
2022-02-07 13:30:00,99.62,99.77,99.35,99.4,33922.0,99.0568,99.2059,98.7883,98.838,33922.0
2022-02-07 14:00:00,99.45,99.76,99.24,99.58,64793.0,98.8878,99.196,98.6789,99.017,64793.0
2022-02-07 14:30:00,99.59,99.66,99.38,99.52,87694.0,99.027,99.0966,98.8182,98.9574,87694.0
2022-02-07 15:00:00,99.48,99.69,99.06,99.06,101965.0,98.9176,99.1264,98.5,98.5,101965.0
2022-02-07 15:30:00,99.09,99.29,98.43,98.87,175690.0,98.5298,98.7287,97.8735,98.311,175690.0
2022-02-08 09:30:00,99.25,100.46,98.9,100.36,41796.0,98.6889,99.892,98.3409,99.7926,41796.0
2022-02-08 10:00:00,100.32,101.07,99.78,100.39,35168.0,99.7528,100.4986,99.2159,99.8224,35168.0
2022-02-08 10:30:00,100.44,101.53,100.4,101.47,18061.0,99.8722,100.956,99.8324,100.8963,18061.0
2022-02-08 11:00:00,101.49,101.65,101.18,101.49,48830.0,100.9162,101.0753,100.608,100.9162,48830.0
2022-02-08 11:30:00,101.51,101.83,101.48,101.62,39747.0,100.9361,101.2543,100.9063,101.0455,39747.0
2022-02-08 12:00:00,101.61,102.01,101.29,102.01,56432.0,101.0355,101.4333,100.7174,101.4333,56432.0
2022-02-08 12:30:00,102.02,102.4,102.02,102.31,18451.0,101.4432,101.8211,101.4432,101.7316,18451.0
2022-02-08 13:00:00,102.31,102.36,102.01,102.09,16461.0,101.7316,101.7813,101.4333,101.5128,16461.0
2022-02-08 13:30:00,102.12,102.64,102.11,102.27,17580.0,101.5427,102.0597,101.5327,101.6918,17580.0
2022-02-08 14:00:00,102.29,102.47,101.68,101.68,18488.0,101.7117,101.8907,101.1052,101.1052,18488.0
2022-02-08 14:30:00,101.69,101.99,101.47,101.64,29695.0,101.1151,101.4134,100.8963,101.0654,29695.0
2022-02-08 15:00:00,101.67,102.13,101.47,102.12,33012.0,101.0952,101.5526,100.8963,101.5427,33012.0
2022-02-08 15:30:00,102.13,102.48,102.0,102.25,183658.0,101.5526,101.9006,101.4233,101.6719,183658.0
2022-02-09 09:30:00,104.02,105.24,104.02,105.09,48283.0,103.4319,104.645,103.4319,104.4959,48283.0
2022-02-09 10:00:00,105.32,106.06,105.07,106.06,43941.0,104.7246,105.4604,104.476,105.4604,43941.0
2022-02-09 10:30:00,106.04,106.34,105.38,105.75,30122.0,105.4405,105.7388,104.7842,105.1521,30122.0
2022-02-09 11:00:00,105.8,106.06,105.55,105.94,15097.0,105.2019,105.4604,104.9533,105.3411,15097.0
2022-02-09 11:30:00,105.94,105.94,105.68,105.85,15244.0,105.3411,105.3411,105.0825,105.2516,15244.0
2022-02-09 12:00:00,105.87,106.04,105.64,105.87,14086.0,105.2715,105.4405,105.0428,105.2715,14086.0
2022-02-09 12:30:00,105.93,106.0,105.61,105.7,23390.0,105.3311,105.4007,105.0129,105.1024,23390.0
2022-02-09 13:00:00,105.71,106.18,105.69,106.12,12673.0,105.1124,105.5797,105.0925,105.5201,12673.0
2022-02-09 13:30:00,106.12,106.17,105.76,105.94,14027.0,105.5201,105.5698,105.1621,105.3411,14027.0
2022-02-09 14:00:00,105.94,106.18,105.82,106.17,36660.0,105.3411,105.5797,105.2217,105.5698,36660.0
2022-02-09 14:30:00,106.16,106.36,105.47,105.52,50678.0,105.5598,105.7587,104.8737,104.9234,50678.0
2022-02-09 15:00:00,105.56,105.95,105.39,105.94,90591.0,104.9632,105.351,104.7942,105.3411,90591.0
2022-02-09 15:30:00,105.91,106.42,105.82,106.28,125990.0,105.3112,105.8184,105.2217,105.6791,125990.0
2022-02-10 09:30:00,104.1,106.12,103.8,105.15,49997.0,103.5115,105.5201,103.2132,104.5555,49997.0
2022-02-10 10:00:00,105.09,105.79,104.98,105.76,42537.0,104.4959,105.1919,104.3865,105.1621,42537.0
2022-02-10 10:30:00,105.86,106.85,105.86,106.42,53052.0,105.2615,106.2459,105.2615,105.8184,53052.0
2022-02-10 11:00:00,106.32,106.83,106.1,106.4,43000.0,105.7189,106.226,105.5002,105.7985,43000.0
2022-02-10 11:30:00,106.26,106.66,105.87,106.45,18747.0,105.6593,106.057,105.2715,105.8482,18747.0
2022-02-10 12:00:00,106.43,106.58,106.13,106.4,37249.0,105.8283,105.9774,105.53,105.7985,37249.0
2022-02-10 12:30:00,106.4,106.55,105.22,105.55,31449.0,105.7985,105.9476,104.6251,104.9533,31449.0
2022-02-10 13:00:00,105.57,105.73,104.7,104.97,41204.0,104.9732,105.1323,104.1081,104.3766,41204.0
2022-02-10 13:30:00,105.08,105.18,104.13,104.47,64742.0,104.4859,104.5854,103.5413,103.8794,64742.0
2022-02-10 14:00:00,104.45,104.56,103.34,103.78,31228.0,103.8595,103.9689,102.7558,103.1933,31228.0
2022-02-10 14:30:00,103.87,103.99,103.16,103.22,34909.0,103.2828,103.4021,102.5768,102.6364,34909.0
2022-02-10 15:00:00,103.16,103.52,102.5,102.61,168602.0,102.5768,102.9347,101.9205,102.0299,168602.0
2022-02-10 15:30:00,102.53,102.96,101.96,102.86,160689.0,101.9503,102.3779,101.3836,102.2785,160689.0
2022-02-11 09:30:00,102.82,103.83,102.55,102.85,73574.0,102.2387,103.243,101.9702,102.2685,73574.0
2022-02-11 10:00:00,102.9,103.77,102.86,103.53,17808.0,102.3183,103.1833,102.2785,102.9447,17808.0
2022-02-11 10:30:00,103.58,103.7,102.73,102.98,68020.0,102.9944,103.1137,102.1492,102.3978,68020.0
2022-02-11 11:00:00,102.98,103.23,102.08,102.67,54237.0,102.3978,102.6464,101.5029,102.0896,54237.0
2022-02-11 11:30:00,102.76,102.87,102.16,102.66,39612.0,102.179,102.2884,101.5824,102.0796,39612.0
2022-02-11 12:00:00,102.69,102.69,102.19,102.39,28017.0,102.1094,102.1094,101.6123,101.8111,28017.0
2022-02-11 12:30:00,102.34,102.49,101.83,102.02,26610.0,101.7614,101.9106,101.2543,101.4432,26610.0
2022-02-11 13:00:00,101.97,102.4,101.75,101.78,26123.0,101.3935,101.8211,101.1748,101.2046,26123.0
2022-02-11 13:30:00,101.66,101.7,100.23,100.28,51947.0,101.0853,101.125,99.6633,99.7131,51947.0
2022-02-11 14:00:00,100.37,101.22,99.94,100.66,30348.0,99.8026,100.6478,99.375,100.0909,30348.0
2022-02-11 14:30:00,100.67,101.1,99.47,100.05,21494.0,100.1009,100.5284,98.9076,99.4844,21494.0
2022-02-11 15:00:00,100.09,100.69,99.68,100.14,34388.0,99.5241,100.1207,99.1165,99.5739,34388.0
2022-02-11 15:30:00,100.06,100.39,99.33,99.97,126637.0,99.4943,99.8224,98.7684,99.4048,126637.0
2022-02-14 09:30:00,100.04,101.31,100.04,100.75,52604.0,99.4744,100.7372,99.4744,100.1804,52604.0
2022-02-14 10:00:00,100.74,101.1,99.8,100.34,33102.0,100.1705,100.5284,99.2358,99.7727,33102.0
2022-02-14 10:30:00,100.23,100.39,99.64,99.7,54908.0,99.6633,99.8224,99.0767,99.1363,54908.0
2022-02-14 11:00:00,99.7,100.71,99.68,100.7,23466.0,99.1363,100.1406,99.1165,100.1307,23466.0
2022-02-14 11:30:00,100.73,100.8,99.95,100.13,20917.0,100.1605,100.2301,99.3849,99.5639,20917.0
2022-02-14 12:00:00,100.12,100.38,99.88,100.38,18658.0,99.554,99.8125,99.3153,99.8125,18658.0
2022-02-14 12:30:00,100.39,100.55,100.3,100.36,7650.0,99.8224,99.9815,99.733,99.7926,7650.0
2022-02-14 13:00:00,100.39,100.43,99.82,99.84,11901.0,99.8224,99.8622,99.2557,99.2756,11901.0
2022-02-14 13:30:00,99.85,99.96,98.69,98.76,27991.0,99.2855,99.3949,98.1321,98.2017,27991.0
2022-02-14 14:00:00,98.7,99.51,98.52,99.42,27519.0,98.142,98.9474,97.963,98.8579,27519.0
2022-02-14 14:30:00,99.33,99.77,99.11,99.7,21520.0,98.7684,99.2059,98.5497,99.1363,21520.0
2022-02-14 15:00:00,99.78,99.82,99.03,99.52,48791.0,99.2159,99.2557,98.4701,98.9574,48791.0
2022-02-14 15:30:00,99.47,100.07,99.3,99.5,95400.0,98.9076,99.5043,98.7386,98.9375,95400.0
2022-02-15 09:30:00,101.3,103.2,101.3,102.15,81214.0,100.7273,102.6166,100.7273,101.5725,81214.0
2022-02-15 10:00:00,102.19,102.47,101.89,102.37,23814.0,101.6123,101.8907,101.314,101.7913,23814.0
2022-02-15 10:30:00,102.57,103.05,102.57,102.88,12155.0,101.9901,102.4674,101.9901,102.2984,12155.0
2022-02-15 11:00:00,102.82,103.61,102.71,103.38,44560.0,102.2387,103.0242,102.1293,102.7955,44560.0
2022-02-15 11:30:00,103.31,103.88,103.31,103.87,99885.0,102.7259,103.2927,102.7259,103.2828,99885.0
2022-02-15 12:00:00,103.95,104.1,103.38,103.38,32267.0,103.3623,103.5115,102.7955,102.7955,32267.0
2022-02-15 12:30:00,103.38,103.58,103.03,103.48,41621.0,102.7955,102.9944,102.4475,102.895,41621.0
2022-02-15 13:00:00,103.44,103.84,103.37,103.79,17851.0,102.8552,103.2529,102.7856,103.2032,17851.0
2022-02-15 13:30:00,103.87,104.05,103.47,103.8,39302.0,103.2828,103.4618,102.885,103.2132,39302.0
2022-02-15 14:00:00,103.89,104.32,103.79,104.14,29616.0,103.3027,103.7302,103.2032,103.5512,29616.0
2022-02-15 14:30:00,104.13,104.56,103.95,104.55,36120.0,103.5413,103.9689,103.3623,103.9589,36120.0
2022-02-15 15:00:00,104.5,104.84,104.49,104.62,57769.0,103.9092,104.2473,103.8993,104.0285,57769.0
2022-02-15 15:30:00,104.62,105.04,104.25,104.83,214483.0,104.0285,104.4462,103.6606,104.2373,214483.0
2022-02-16 09:30:00,103.72,105.94,103.21,105.25,56965.0,103.1336,105.3411,102.6265,104.655,56965.0
2022-02-16 10:00:00,105.09,106.32,105.03,106.16,74920.0,104.4959,105.7189,104.4362,105.5598,74920.0
2022-02-16 10:30:00,106.1,106.67,105.98,106.41,66933.0,105.5002,106.0669,105.3808,105.8084,66933.0
2022-02-16 11:00:00,106.42,106.69,106.07,106.38,35147.0,105.8184,106.0868,105.4703,105.7786,35147.0
2022-02-16 11:30:00,106.32,106.33,105.46,105.59,25300.0,105.7189,105.7289,104.8638,104.993,25300.0
2022-02-16 12:00:00,105.55,105.69,105.34,105.34,16941.0,104.9533,105.0925,104.7445,104.7445,16941.0
2022-02-16 12:30:00,105.32,105.51,105.01,105.45,29463.0,104.7246,104.9135,104.4163,104.8538,29463.0
2022-02-16 13:00:00,105.46,105.85,105.35,105.71,38986.0,104.8638,105.2516,104.7544,105.1124,38986.0
2022-02-16 13:30:00,105.66,106.02,105.54,105.98,24157.0,105.0627,105.4206,104.9433,105.3808,24157.0
2022-02-16 14:00:00,106.01,107.45,105.72,107.45,41793.0,105.4107,106.8425,105.1223,106.8425,41793.0
2022-02-16 14:30:00,107.5,107.72,106.72,107.23,44903.0,106.8922,107.111,106.1167,106.6238,44903.0
2022-02-16 15:00:00,107.3,107.65,107.2,107.38,34372.0,106.6934,107.0414,106.5939,106.7729,34372.0
2022-02-16 15:30:00,107.38,107.57,106.91,106.96,142681.0,106.7729,106.9619,106.3056,106.3553,142681.0
2022-02-17 09:30:00,105.81,106.44,104.69,104.76,28095.0,105.2118,105.8382,104.0981,104.1677,28095.0
2022-02-17 10:00:00,104.66,104.93,104.08,104.09,28959.0,104.0683,104.3368,103.4916,103.5015,28959.0
2022-02-17 10:30:00,104.07,104.36,103.76,103.96,42653.0,103.4816,103.77,103.1734,103.3723,42653.0
2022-02-17 11:00:00,103.96,104.04,103.71,103.76,45208.0,103.3723,103.4518,103.1237,103.1734,45208.0
2022-02-17 11:30:00,103.72,103.99,103.38,103.72,38138.0,103.1336,103.4021,102.7955,103.1336,38138.0
2022-02-17 12:00:00,103.75,104.5,103.69,104.38,40450.0,103.1634,103.9092,103.1038,103.7899,40450.0
2022-02-17 12:30:00,104.4,104.47,103.71,103.85,42551.0,103.8098,103.8794,103.1237,103.2629,42551.0
2022-02-17 13:00:00,103.89,103.97,103.39,103.46,28351.0,103.3027,103.3822,102.8055,102.8751,28351.0
2022-02-17 13:30:00,103.48,103.68,103.29,103.65,28811.0,102.895,103.0938,102.706,103.064,28811.0
2022-02-17 14:00:00,103.65,103.65,103.08,103.31,39474.0,103.064,103.064,102.4972,102.7259,39474.0
2022-02-17 14:30:00,103.31,103.54,103.11,103.25,34737.0,102.7259,102.9546,102.5271,102.6663,34737.0
2022-02-17 15:00:00,103.28,103.4,102.8,103.12,61885.0,102.6961,102.8154,102.2188,102.537,61885.0
2022-02-17 15:30:00,103.13,103.35,102.7,102.98,169373.0,102.547,102.7657,102.1194,102.3978,169373.0
2022-02-18 09:30:00,102.76,103.93,102.61,103.9,37610.0,102.179,103.3424,102.0299,103.3126,37610.0
2022-02-18 10:00:00,103.89,103.89,102.93,103.05,18761.0,103.3027,103.3027,102.3481,102.4674,18761.0
2022-02-18 10:30:00,102.94,103.67,102.92,103.33,35797.0,102.358,103.0839,102.3381,102.7458,35797.0
2022-02-18 11:00:00,103.14,103.26,102.5,102.89,23284.0,102.5569,102.6762,101.9205,102.3083,23284.0
2022-02-18 11:30:00,102.88,103.04,102.18,102.22,10898.0,102.2984,102.4575,101.6023,101.6421,10898.0
2022-02-18 12:00:00,102.28,103.04,102.17,102.83,20923.0,101.7018,102.4575,101.5924,102.2487,20923.0
2022-02-18 12:30:00,102.81,102.84,102.12,102.33,16927.0,102.2288,102.2586,101.5427,101.7515,16927.0
2022-02-18 13:00:00,102.19,102.36,101.93,102.2,21884.0,101.6123,101.7813,101.3537,101.6222,21884.0
2022-02-18 13:30:00,102.22,102.65,102.13,102.48,15086.0,101.6421,102.0697,101.5526,101.9006,15086.0
2022-02-18 14:00:00,102.41,102.84,102.18,102.75,18894.0,101.831,102.2586,101.6023,102.1691,18894.0
2022-02-18 14:30:00,102.74,103.23,102.33,103.02,38812.0,102.1592,102.6464,101.7515,102.4376,38812.0
2022-02-18 15:00:00,103.04,103.2,102.18,102.18,22888.0,102.4575,102.6166,101.6023,101.6023,22888.0
2022-02-18 15:30:00,102.14,102.43,101.84,102.21,109111.0,101.5626,101.8509,101.2642,101.6322,109111.0
2022-02-22 09:30:00,101.39,103.0,100.21,102.38,47869.0,100.8168,102.4177,99.6435,101.8012,47869.0
2022-02-22 10:00:00,102.41,103.31,102.28,102.99,27798.0,101.831,102.7259,101.7018,102.4077,27798.0
2022-02-22 10:30:00,102.9,102.98,101.58,101.58,22024.0,102.3183,102.3978,101.0057,101.0057,22024.0
2022-02-22 11:00:00,101.7,102.16,101.48,101.97,36636.0,101.125,101.5824,100.9063,101.3935,36636.0
2022-02-22 11:30:00,102.06,102.25,101.78,101.9,33250.0,101.483,101.6719,101.2046,101.3239,33250.0
2022-02-22 12:00:00,102.02,102.14,101.71,101.99,27326.0,101.4432,101.5626,101.135,101.4134,27326.0
2022-02-22 12:30:00,101.93,102.08,101.41,101.59,18073.0,101.3537,101.5029,100.8367,101.0157,18073.0
2022-02-22 13:00:00,101.66,101.94,101.3,101.35,29067.0,101.0853,101.3637,100.7273,100.777,29067.0
2022-02-22 13:30:00,101.41,101.69,100.46,100.68,31165.0,100.8367,101.1151,99.892,100.1108,31165.0
2022-02-22 14:00:00,100.63,101.05,100.12,100.79,22494.0,100.0611,100.4787,99.554,100.2202,22494.0
2022-02-22 14:30:00,100.71,101.84,100.62,101.69,32416.0,100.1406,101.2642,100.0511,101.1151,32416.0
2022-02-22 15:00:00,101.8,102.26,101.54,101.58,42625.0,101.2245,101.6819,100.9659,101.0057,42625.0
2022-02-22 15:30:00,101.52,101.55,100.23,100.8,157200.0,100.9461,100.9759,99.6633,100.2301,157200.0
2022-02-23 09:30:00,101.26,101.66,100.61,100.79,29263.0,100.6875,101.0853,100.0412,100.2202,29263.0
2022-02-23 10:00:00,100.68,100.68,99.4,99.58,31170.0,100.1108,100.1108,98.838,99.017,31170.0
2022-02-23 10:30:00,99.52,99.89,99.37,99.44,32420.0,98.9574,99.3253,98.8082,98.8778,32420.0
2022-02-23 11:00:00,99.43,99.57,99.01,99.28,30553.0,98.8679,99.0071,98.4502,98.7187,30553.0
2022-02-23 11:30:00,99.3,100.18,99.2,100.15,25718.0,98.7386,99.6136,98.6392,99.5838,25718.0
2022-02-23 12:00:00,100.15,101.0,99.98,100.94,28669.0,99.5838,100.429,99.4148,100.3693,28669.0
2022-02-23 12:30:00,100.98,101.13,100.33,100.5,34967.0,100.4091,100.5583,99.7628,99.9318,34967.0
2022-02-23 13:00:00,100.5,100.57,99.72,99.72,37306.0,99.9318,100.0014,99.1562,99.1562,37306.0
2022-02-23 13:30:00,99.8,100.26,99.5,99.93,25647.0,99.2358,99.6932,98.9375,99.365,25647.0
2022-02-23 14:00:00,99.88,99.97,99.0,99.13,32893.0,99.3153,99.4048,98.4403,98.5696,32893.0
2022-02-23 14:30:00,99.17,99.25,98.52,98.68,62478.0,98.6093,98.6889,97.963,98.1221,62478.0
2022-02-23 15:00:00,98.71,99.15,98.51,98.91,58169.0,98.1519,98.5895,97.9531,98.3508,58169.0
2022-02-23 15:30:00,98.85,98.93,97.78,98.35,265588.0,98.2912,98.3707,97.2272,97.794,265588.0
2022-02-24 09:30:00,98.0,106.85,97.0,104.41,223448.0,97.446,106.2459,96.4516,103.8197,223448.0
2022-02-24 10:00:00,104.14,107.18,103.24,106.48,244441.0,103.5512,106.5741,102.6563,105.878,244441.0
2022-02-24 10:30:00,106.41,108.09,105.61,106.4,279365.0,105.8084,107.4789,105.0129,105.7985,279365.0
2022-02-24 11:00:00,106.46,107.9,106.01,106.62,99693.0,105.8581,107.29,105.4107,106.0172,99693.0
2022-02-24 11:30:00,106.42,108.0,105.98,107.84,101276.0,105.8184,107.3894,105.3808,107.2303,101276.0
2022-02-24 12:00:00,107.77,108.0,107.24,107.58,66497.0,107.1607,107.3894,106.6337,106.9718,66497.0
2022-02-24 12:30:00,107.59,108.32,107.05,107.05,64836.0,106.9817,107.7076,106.4448,106.4448,64836.0
2022-02-24 13:00:00,107.04,107.8,106.84,106.86,42861.0,106.4348,107.1906,106.236,106.2559,42861.0
2022-02-24 13:30:00,106.86,107.42,106.13,106.36,72663.0,106.2559,106.8127,105.53,105.7587,72663.0
2022-02-24 14:00:00,106.41,107.56,106.02,107.52,63452.0,105.8084,106.9519,105.4206,106.9121,63452.0
2022-02-24 14:30:00,107.5,108.45,107.37,108.2,92997.0,106.8922,107.8369,106.763,107.5883,92997.0
2022-02-24 15:00:00,108.31,108.64,107.85,108.03,89657.0,107.6977,108.0258,107.2403,107.4193,89657.0
2022-02-24 15:30:00,108.06,109.5,107.96,108.73,340226.0,107.4491,108.8809,107.3496,108.1153,340226.0
2022-02-25 09:30:00,107.43,108.87,104.8,105.06,227662.0,106.8226,108.2545,104.2075,104.466,227662.0
2022-02-25 10:00:00,105.1,106.83,104.09,106.83,100510.0,104.5058,106.226,103.5015,106.226,100510.0
2022-02-25 10:30:00,106.66,108.9,106.57,107.77,126293.0,106.057,108.2843,105.9675,107.1607,126293.0
2022-02-25 11:00:00,107.86,108.26,107.41,107.85,49094.0,107.2502,107.648,106.8028,107.2403,49094.0
2022-02-25 11:30:00,107.83,107.96,107.13,107.47,70340.0,107.2204,107.3496,106.5243,106.8624,70340.0
2022-02-25 12:00:00,107.47,108.38,107.47,107.84,60068.0,106.8624,107.7673,106.8624,107.2303,60068.0
2022-02-25 12:30:00,107.88,108.41,107.8,107.94,68845.0,107.2701,107.7971,107.1906,107.3298,68845.0
2022-02-25 13:00:00,108.01,108.24,107.29,107.81,76982.0,107.3994,107.6281,106.6834,107.2005,76982.0
2022-02-25 13:30:00,107.81,108.3,107.7,107.97,52974.0,107.2005,107.6877,107.0911,107.3596,52974.0
2022-02-25 14:00:00,107.91,108.17,107.68,108.0,49725.0,107.2999,107.5585,107.0712,107.3894,49725.0
2022-02-25 14:30:00,108.0,108.23,107.77,108.0,57887.0,107.3894,107.6181,107.1607,107.3894,57887.0
2022-02-25 15:00:00,108.04,108.36,107.79,108.07,70312.0,107.4292,107.7474,107.1806,107.459,70312.0
2022-02-25 15:30:00,108.05,108.75,107.9,108.2,283710.0,107.4391,108.1352,107.29,107.5883,283710.0
2022-02-28 09:30:00,106.84,107.95,106.12,107.95,58602.0,106.236,107.3397,105.5201,107.3397,58602.0
2022-02-28 10:00:00,107.99,109.02,107.76,108.83,68277.0,107.3795,108.4037,107.1508,108.2147,68277.0
2022-02-28 10:30:00,108.83,109.45,108.63,109.3,47509.0,108.2147,108.8312,108.0159,108.6821,47509.0
2022-02-28 11:00:00,109.4,109.99,109.09,109.86,32903.0,108.7815,109.3682,108.4733,109.2389,32903.0
2022-02-28 11:30:00,109.86,109.92,108.99,109.18,30472.0,109.2389,109.2986,108.3738,108.5628,30472.0
2022-02-28 12:00:00,109.17,109.25,107.81,108.03,40964.0,108.5528,108.6324,107.2005,107.4193,40964.0
2022-02-28 12:30:00,108.03,108.14,107.25,107.92,19352.0,107.4193,107.5286,106.6437,107.3099,19352.0
2022-02-28 13:00:00,107.86,109.09,107.8,108.75,83521.0,107.2502,108.4733,107.1906,108.1352,83521.0
2022-02-28 13:30:00,108.71,109.01,108.43,108.6,23064.0,108.0954,108.3937,107.817,107.986,23064.0
2022-02-28 14:00:00,108.49,108.49,107.3,107.68,48286.0,107.8767,107.8767,106.6934,107.0712,48286.0
2022-02-28 14:30:00,107.67,108.28,107.39,108.08,39129.0,107.0613,107.6678,106.7829,107.469,39129.0
2022-02-28 15:00:00,108.0,108.44,107.69,108.2,48760.0,107.3894,107.8269,107.0812,107.5883,48760.0
2022-02-28 15:30:00,108.17,109.4,107.83,108.94,217732.0,107.5585,108.7815,107.2204,108.3241,217732.0
2022-03-01 09:30:00,109.52,110.11,108.28,108.99,64288.0,108.9008,109.4875,107.6678,108.3738,64288.0
2022-03-01 10:00:00,109.09,109.39,108.0,108.5,36614.0,108.4733,108.7716,107.3894,107.8866,36614.0
2022-03-01 10:30:00,108.48,109.64,108.39,109.43,110919.0,107.8667,109.0201,107.7772,108.8113,110919.0
2022-03-01 11:00:00,109.42,111.03,109.41,110.97,76235.0,108.8014,110.4023,108.7914,110.3426,76235.0
2022-03-01 11:30:00,110.94,110.94,108.76,108.86,82382.0,110.3128,110.3128,108.1451,108.2446,82382.0
2022-03-01 12:00:00,108.67,108.75,107.96,108.5,34655.0,108.0556,108.1352,107.3496,107.8866,34655.0
2022-03-01 12:30:00,108.48,109.9,108.38,109.9,38866.0,107.8667,109.2787,107.7673,109.2787,38866.0
2022-03-01 13:00:00,109.9,110.0,108.93,108.96,58744.0,109.2787,109.3781,108.3142,108.344,58744.0
2022-03-01 13:30:00,108.93,109.22,108.31,108.79,36576.0,108.3142,108.6025,107.6977,108.175,36576.0
2022-03-01 14:00:00,108.82,110.03,108.69,109.87,57412.0,108.2048,109.4079,108.0755,109.2488,57412.0
2022-03-01 14:30:00,109.87,110.01,109.1,109.1,33147.0,109.2488,109.3881,108.4832,108.4832,33147.0
2022-03-01 15:00:00,109.1,109.95,109.03,109.03,44530.0,108.4832,109.3284,108.4136,108.4136,44530.0
2022-03-01 15:30:00,108.95,109.2,107.94,108.37,223565.0,108.3341,108.5826,107.3298,107.7573,223565.0
2022-03-02 09:30:00,109.33,110.07,108.99,109.48,45273.0,108.7119,109.4477,108.3738,108.8611,45273.0
2022-03-02 10:00:00,109.36,110.62,109.13,110.57,80258.0,108.7417,109.9946,108.513,109.9449,80258.0
2022-03-02 10:30:00,110.48,110.75,109.89,110.24,44574.0,109.8554,110.1239,109.2687,109.6168,44574.0
2022-03-02 11:00:00,110.13,110.7,109.89,110.36,27585.0,109.5074,110.0742,109.2687,109.7361,27585.0
2022-03-02 11:30:00,110.33,110.69,109.59,109.69,38291.0,109.7062,110.0642,108.9704,109.0699,38291.0
2022-03-02 12:00:00,109.6,109.86,108.97,109.21,45273.0,108.9804,109.2389,108.3539,108.5926,45273.0
2022-03-02 12:30:00,109.15,109.35,108.87,109.06,27397.0,108.5329,108.7318,108.2545,108.4434,27397.0
2022-03-02 13:00:00,109.03,109.31,109.02,109.15,39155.0,108.4136,108.692,108.4037,108.5329,39155.0
2022-03-02 13:30:00,109.23,109.91,109.22,109.46,29871.0,108.6125,109.2886,108.6025,108.8412,29871.0
2022-03-02 14:00:00,109.57,109.91,109.43,109.54,28965.0,108.9505,109.2886,108.8113,108.9207,28965.0
2022-03-02 14:30:00,109.62,110.86,109.5,110.77,49919.0,109.0003,110.2333,108.8809,110.1438,49919.0
2022-03-02 15:00:00,110.84,110.88,110.44,110.66,60071.0,110.2134,110.2531,109.8156,110.0344,60071.0
2022-03-02 15:30:00,110.63,110.84,110.08,110.25,182570.0,110.0046,110.2134,109.4577,109.6267,182570.0
2022-03-03 09:30:00,110.89,112.41,110.89,112.09,67504.0,110.2631,111.7745,110.2631,111.4563,67504.0
2022-03-03 10:00:00,112.09,112.91,112.09,112.82,44890.0,111.4563,112.2717,111.4563,112.1822,44890.0
2022-03-03 10:30:00,112.75,112.78,111.66,111.66,49747.0,112.1126,112.1424,111.0287,111.0287,49747.0
2022-03-03 11:00:00,111.65,112.76,111.57,112.76,48308.0,111.0188,112.1225,110.9392,112.1225,48308.0
2022-03-03 11:30:00,112.88,113.11,111.93,112.01,74771.0,112.2418,112.4705,111.2972,111.3768,74771.0
2022-03-03 12:00:00,112.0,112.22,111.37,111.86,69238.0,111.3668,111.5856,110.7404,111.2276,69238.0
2022-03-03 12:30:00,111.91,112.87,111.86,112.61,39942.0,111.2773,112.2319,111.2276,111.9734,39942.0
2022-03-03 13:00:00,112.53,112.81,112.33,112.75,34106.0,111.8938,112.1722,111.6949,112.1126,34106.0
2022-03-03 13:30:00,112.7,112.81,112.21,112.4,29247.0,112.0628,112.1722,111.5756,111.7645,29247.0
2022-03-03 14:00:00,112.4,112.84,112.29,112.72,33476.0,111.7645,112.2021,111.6552,112.0827,33476.0
2022-03-03 14:30:00,112.62,112.84,111.81,111.82,32679.0,111.9833,112.2021,111.1779,111.1878,32679.0
2022-03-03 15:00:00,111.82,112.55,111.62,112.48,49050.0,111.1878,111.9137,110.989,111.8441,49050.0
2022-03-03 15:30:00,112.48,112.66,111.96,112.41,271229.0,111.8441,112.0231,111.327,111.7745,271229.0
2022-03-04 09:30:00,110.65,111.33,108.64,109.76,56281.0,110.0244,110.7006,108.0258,109.1395,56281.0
2022-03-04 10:00:00,109.91,110.09,107.9,108.28,28961.0,109.2886,109.4676,107.29,107.6678,28961.0
2022-03-04 10:30:00,108.28,109.3,108.08,108.11,37158.0,107.6678,108.6821,107.469,107.4988,37158.0
2022-03-04 11:00:00,108.05,108.71,107.62,108.7,32524.0,107.4391,108.0954,107.0116,108.0855,32524.0
2022-03-04 11:30:00,108.5,109.32,108.33,108.51,29428.0,107.8866,108.702,107.7176,107.8965,29428.0
2022-03-04 12:00:00,108.43,109.06,107.81,108.6,50845.0,107.817,108.4434,107.2005,107.986,50845.0
2022-03-04 12:30:00,108.53,108.95,108.43,108.76,28704.0,107.9164,108.3341,107.817,108.1451,28704.0
2022-03-04 13:00:00,108.7,109.28,108.68,108.79,27281.0,108.0855,108.6622,108.0656,108.175,27281.0
2022-03-04 13:30:00,108.84,109.27,108.37,108.4,35379.0,108.2247,108.6522,107.7573,107.7872,35379.0
2022-03-04 14:00:00,108.49,109.03,108.19,108.89,30842.0,107.8767,108.4136,107.5783,108.2744,30842.0
2022-03-04 14:30:00,108.85,109.02,107.84,107.85,35558.0,108.2346,108.4037,107.2303,107.2403,35558.0
2022-03-04 15:00:00,107.96,109.01,107.84,108.84,43736.0,107.3496,108.3937,107.2303,108.2247,43736.0
2022-03-04 15:30:00,108.87,109.26,108.45,109.16,173224.0,108.2545,108.6423,107.8369,108.5429,173224.0
2022-03-07 09:30:00,108.8,111.76,108.64,111.2,89999.0,108.1849,111.1282,108.0258,110.5713,89999.0
2022-03-07 10:00:00,111.11,111.87,110.34,110.5,68832.0,110.4818,111.2375,109.7162,109.8753,68832.0
2022-03-07 10:30:00,110.49,110.82,109.62,109.69,53062.0,109.8653,110.1935,109.0003,109.0699,53062.0
2022-03-07 11:00:00,109.65,110.47,109.51,110.14,26163.0,109.0301,109.8455,108.8909,109.5173,26163.0
2022-03-07 11:30:00,110.12,110.17,109.24,109.47,49258.0,109.4974,109.5472,108.6224,108.8511,49258.0
2022-03-07 12:00:00,109.37,110.24,108.72,108.83,47516.0,108.7517,109.6168,108.1054,108.2147,47516.0
2022-03-07 12:30:00,108.68,109.2,108.15,108.94,37818.0,108.0656,108.5826,107.5386,108.3241,37818.0
2022-03-07 13:00:00,109.08,109.25,108.68,108.93,25633.0,108.4633,108.6324,108.0656,108.3142,25633.0
2022-03-07 13:30:00,108.99,109.33,108.42,108.45,29319.0,108.3738,108.7119,107.807,107.8369,29319.0
2022-03-07 14:00:00,108.51,109.01,108.11,108.11,128508.0,107.8965,108.3937,107.4988,107.4988,128508.0
2022-03-07 14:30:00,107.99,108.33,107.78,107.95,23856.0,107.3795,107.7176,107.1707,107.3397,23856.0
2022-03-07 15:00:00,108.08,108.65,107.9,108.65,62283.0,107.469,108.0357,107.29,108.0357,62283.0
2022-03-07 15:30:00,108.54,108.54,107.81,107.97,161987.0,107.9264,107.9264,107.2005,107.3596,161987.0
2022-03-08 09:30:00,108.38,110.94,108.14,110.93,87058.0,107.7673,110.3128,107.5286,110.3029,87058.0
2022-03-08 10:00:00,110.82,111.78,110.33,110.76,79708.0,110.1935,111.1481,109.7062,110.1338,79708.0
2022-03-08 10:30:00,110.69,112.29,110.28,112.29,68346.0,110.0642,111.6552,109.6565,111.6552,68346.0
2022-03-08 11:00:00,112.34,112.98,111.82,112.66,94642.0,111.7049,112.3413,111.1878,112.0231,94642.0
2022-03-08 11:30:00,112.64,114.88,112.01,114.15,133357.0,112.0032,114.2305,111.3768,113.5047,133357.0
2022-03-08 12:00:00,114.23,116.21,113.98,115.38,135425.0,113.5842,115.553,113.3356,114.7277,135425.0
2022-03-08 12:30:00,115.38,116.21,114.81,115.32,93203.0,114.7277,115.553,114.1609,114.668,93203.0
2022-03-08 13:00:00,115.3,116.23,114.95,114.96,100103.0,114.6482,115.5729,114.3001,114.3101,100103.0
2022-03-08 13:30:00,114.96,115.39,114.2,115.04,183710.0,114.3101,114.7376,113.5544,114.3896,183710.0
2022-03-08 14:00:00,115.05,116.44,114.91,116.21,159473.0,114.3996,115.7817,114.2604,115.553,159473.0
2022-03-08 14:30:00,116.17,116.66,115.85,116.59,172914.0,115.5132,116.0005,115.195,115.9309,172914.0
2022-03-08 15:00:00,116.62,117.53,116.22,116.91,197404.0,115.9607,116.8655,115.5629,116.249,197404.0
2022-03-08 15:30:00,116.94,117.71,116.45,116.82,628933.0,116.2789,117.0445,115.7916,116.1596,628933.0
2022-03-09 09:30:00,117.82,120.0,117.61,117.94,235570.0,117.1539,119.3216,116.9451,117.2732,235570.0
2022-03-09 10:00:00,117.98,119.9,117.84,119.73,106397.0,117.313,119.2221,117.1738,119.0531,106397.0
2022-03-09 10:30:00,119.73,121.11,119.37,121.06,140048.0,119.0531,120.4253,118.6951,120.3756,140048.0
2022-03-09 11:00:00,121.05,121.15,117.9,118.3,170421.0,120.3656,120.4651,117.2335,117.6312,170421.0
2022-03-09 11:30:00,118.36,118.49,117.16,118.02,135312.0,117.6909,117.8201,116.4976,117.3528,135312.0
2022-03-09 12:00:00,118.08,119.14,118.07,119.01,51238.0,117.4124,118.4664,117.4025,118.3372,51238.0
2022-03-09 12:30:00,119.05,119.05,116.76,118.08,70738.0,118.377,118.377,116.0999,117.4124,70738.0
2022-03-09 13:00:00,117.98,118.46,117.5,118.03,73580.0,117.313,117.7903,116.8357,117.3627,73580.0
2022-03-09 13:30:00,118.05,118.51,117.29,118.49,93449.0,117.3826,117.84,116.6269,117.8201,93449.0
2022-03-09 14:00:00,118.47,118.85,117.7,118.17,54754.0,117.8002,118.1781,117.0346,117.5019,54754.0
2022-03-09 14:30:00,118.21,118.35,117.81,117.93,58398.0,117.5417,117.6809,117.144,117.2633,58398.0
2022-03-09 15:00:00,117.94,118.79,117.88,118.55,92141.0,117.2732,118.1184,117.2136,117.8798,92141.0
2022-03-09 15:30:00,118.6,119.37,118.41,118.64,261254.0,117.9295,118.6951,117.7406,117.9693,261254.0
2022-03-10 09:30:00,116.99,118.72,116.95,118.58,85791.0,116.3286,118.0488,116.2888,117.9096,85791.0
2022-03-10 10:00:00,118.58,118.72,117.24,117.24,56277.0,117.9096,118.0488,116.5772,116.5772,56277.0
2022-03-10 10:30:00,117.36,117.76,117.02,117.15,35860.0,116.6965,117.0942,116.3584,116.4877,35860.0
2022-03-10 11:00:00,117.08,117.28,116.64,117.22,94272.0,116.4181,116.617,115.9806,116.5573,94272.0
2022-03-10 11:30:00,117.28,118.08,117.2,117.97,102637.0,116.617,117.4124,116.5374,117.3031,102637.0
2022-03-10 12:00:00,117.98,118.14,117.43,117.88,43177.0,117.313,117.4721,116.7661,117.2136,43177.0
2022-03-10 12:30:00,117.88,118.07,117.37,117.87,51469.0,117.2136,117.4025,116.7064,117.2036,51469.0
2022-03-10 13:00:00,117.9,118.37,117.7,118.34,34114.0,117.2335,117.7008,117.0346,117.671,34114.0
2022-03-10 13:30:00,118.31,118.52,118.04,118.35,30276.0,117.6411,117.8499,117.3727,117.6809,30276.0
2022-03-10 14:00:00,118.27,119.0,118.26,119.0,40415.0,117.6014,118.3272,117.5914,118.3272,40415.0
2022-03-10 14:30:00,119.02,120.0,118.87,119.87,67653.0,118.3471,119.3216,118.198,119.1923,67653.0
2022-03-10 15:00:00,119.8,120.88,119.5,120.88,118881.0,119.1227,120.1966,118.8244,120.1966,118881.0
2022-03-10 15:30:00,120.89,121.48,120.68,121.02,287349.0,120.2065,120.7932,119.9977,120.3358,287349.0
2022-03-11 09:30:00,121.5,123.61,121.5,122.72,131671.0,120.8131,122.9112,120.8131,122.0262,131671.0
2022-03-11 10:00:00,122.74,123.03,122.23,122.96,63989.0,122.0461,122.3344,121.539,122.2648,63989.0
2022-03-11 10:30:00,122.97,124.05,122.78,124.05,100988.0,122.2748,123.3487,122.0859,123.3487,100988.0
2022-03-11 11:00:00,124.06,124.49,123.02,124.31,94729.0,123.3586,123.7862,122.3245,123.6072,94729.0
2022-03-11 11:30:00,124.3,124.95,123.84,124.55,113641.0,123.5973,124.2436,123.1399,123.8459,113641.0
2022-03-11 12:00:00,124.54,124.6,123.31,123.47,75988.0,123.8359,123.8956,122.6129,122.772,75988.0
2022-03-11 12:30:00,123.56,124.05,123.42,123.53,71295.0,122.8615,123.3487,122.7222,122.8316,71295.0
2022-03-11 13:00:00,123.47,123.8,123.11,123.73,107189.0,122.772,123.1001,122.414,123.0305,107189.0
2022-03-11 13:30:00,123.59,123.69,123.11,123.13,102311.0,122.8913,122.9907,122.414,122.4339,102311.0
2022-03-11 14:00:00,123.0,123.92,122.89,123.91,61860.0,122.3046,123.2194,122.1952,123.2095,61860.0
2022-03-11 14:30:00,123.74,123.74,122.94,123.6,49191.0,123.0404,123.0404,122.245,122.9012,49191.0
2022-03-11 15:00:00,123.52,124.03,123.26,123.86,66078.0,122.8217,123.3288,122.5631,123.1598,66078.0
2022-03-11 15:30:00,123.78,123.97,123.23,123.23,215151.0,123.0802,123.2691,122.5333,122.5333,215151.0
2022-03-14 09:30:00,123.18,124.23,122.34,123.53,74305.0,122.4836,123.5277,121.6484,122.8316,74305.0
2022-03-14 10:00:00,123.63,124.41,122.62,124.37,50992.0,122.9311,123.7066,121.9268,123.6669,50992.0
2022-03-14 10:30:00,124.36,124.66,123.59,124.1,46779.0,123.6569,123.9552,122.8913,123.3984,46779.0
2022-03-14 11:00:00,124.25,124.31,123.24,123.37,48755.0,123.5476,123.6072,122.5433,122.6725,48755.0
2022-03-14 11:30:00,123.36,123.61,121.87,122.22,246917.0,122.6626,122.9112,121.181,121.529,246917.0
2022-03-14 12:00:00,122.14,122.37,121.28,122.15,59610.0,121.4495,121.6782,120.5943,121.4594,59610.0
2022-03-14 12:30:00,122.16,123.37,121.95,123.15,41775.0,121.4694,122.6725,121.2606,122.4538,41775.0
2022-03-14 13:00:00,123.1,123.24,122.03,123.2,50627.0,122.4041,122.5433,121.3401,122.5035,50627.0
2022-03-14 13:30:00,123.24,123.5,121.95,122.25,50130.0,122.5433,122.8018,121.2606,121.5589,50130.0
2022-03-14 14:00:00,122.17,122.32,121.74,122.05,61943.0,121.4793,121.6285,121.0517,121.36,61943.0
2022-03-14 14:30:00,122.03,122.57,121.94,122.57,53959.0,121.3401,121.877,121.2506,121.877,53959.0
2022-03-14 15:00:00,122.56,123.37,122.49,123.17,62049.0,121.8671,122.6725,121.7975,122.4737,62049.0
2022-03-14 15:30:00,123.15,123.28,122.52,122.6,213095.0,122.4538,122.583,121.8273,121.9069,213095.0
2022-03-15 09:30:00,121.84,122.94,119.48,120.71,71805.0,121.1512,122.245,118.8045,120.0276,71805.0
2022-03-15 10:00:00,120.7,123.0,120.5,122.82,36337.0,120.0176,122.3046,119.8188,122.1256,36337.0
2022-03-15 10:30:00,122.88,122.95,122.18,122.57,30087.0,122.1853,122.2549,121.4893,121.877,30087.0
2022-03-15 11:00:00,122.52,122.59,120.61,121.01,27702.0,121.8273,121.8969,119.9281,120.3259,27702.0
2022-03-15 11:30:00,120.97,121.63,120.54,121.02,50137.0,120.2861,120.9424,119.8585,120.3358,50137.0
2022-03-15 12:00:00,120.93,121.72,120.83,121.72,25702.0,120.2463,121.0319,120.1469,121.0319,25702.0
2022-03-15 12:30:00,121.61,121.62,120.95,121.17,29043.0,120.9225,120.9324,120.2662,120.485,29043.0
2022-03-15 13:00:00,121.4,121.78,120.91,121.37,22024.0,120.7137,121.0915,120.2264,120.6838,22024.0
2022-03-15 13:30:00,121.38,121.65,121.01,121.01,23862.0,120.6938,120.9623,120.3259,120.3259,23862.0
2022-03-15 14:00:00,121.05,121.18,120.24,120.33,35813.0,120.3656,120.4949,119.5602,119.6497,35813.0
2022-03-15 14:30:00,120.3,121.09,120.08,121.09,40335.0,119.6199,120.4054,119.4011,120.4054,40335.0
2022-03-15 15:00:00,121.11,121.56,121.07,121.5,43888.0,120.4253,120.8728,120.3855,120.8131,43888.0
2022-03-15 15:30:00,121.56,122.03,121.41,121.65,151496.0,120.8728,121.3401,120.7236,120.9623,151496.0
2022-03-16 09:30:00,122.85,124.44,122.46,122.69,60716.0,122.1555,123.7365,121.7677,121.9964,60716.0
2022-03-16 10:00:00,122.58,123.1,122.0,123.06,56761.0,121.887,122.4041,121.3103,122.3643,56761.0
2022-03-16 10:30:00,122.99,123.29,121.64,121.65,63155.0,122.2947,122.593,120.9523,120.9623,63155.0
2022-03-16 11:00:00,121.83,122.15,121.32,122.0,74797.0,121.1412,121.4594,120.6341,121.3103,74797.0
2022-03-16 11:30:00,122.07,122.32,121.53,122.27,69766.0,121.3799,121.6285,120.8429,121.5787,69766.0
2022-03-16 12:00:00,122.29,122.29,121.4,121.9,67040.0,121.5986,121.5986,120.7137,121.2108,67040.0
2022-03-16 12:30:00,122.05,122.59,121.8,122.59,27103.0,121.36,121.8969,121.1114,121.8969,27103.0
2022-03-16 13:00:00,122.58,122.8,121.96,122.59,18059.0,121.887,122.1057,121.2705,121.8969,18059.0
2022-03-16 13:30:00,122.6,122.99,122.15,122.49,16301.0,121.9069,122.2947,121.4594,121.7975,16301.0
2022-03-16 14:00:00,122.29,122.5,120.46,120.5,47801.0,121.5986,121.8074,119.779,119.8188,47801.0
2022-03-16 14:30:00,120.56,122.22,119.8,121.61,36659.0,119.8784,121.529,119.1227,120.9225,36659.0
2022-03-16 15:00:00,121.7,122.13,121.48,121.77,31702.0,121.012,121.4395,120.7932,121.0816,31702.0
2022-03-16 15:30:00,121.83,122.94,121.53,122.85,130785.0,121.1412,122.245,120.8429,122.1555,130785.0
2022-03-17 09:30:00,121.77,123.45,121.75,123.04,42496.0,121.0816,122.7521,121.0617,122.3444,42496.0
2022-03-17 10:00:00,123.09,123.47,122.74,123.07,15498.0,122.3941,122.772,122.0461,122.3742,15498.0
2022-03-17 10:30:00,123.04,123.07,122.58,122.95,21961.0,122.3444,122.3742,121.887,122.2549,21961.0
2022-03-17 11:00:00,123.04,123.08,122.38,122.49,12975.0,122.3444,122.3842,121.6881,121.7975,12975.0
2022-03-17 11:30:00,122.55,123.11,122.34,123.02,27249.0,121.8572,122.414,121.6484,122.3245,27249.0
2022-03-17 12:00:00,123.19,123.45,122.93,123.09,28549.0,122.4935,122.7521,122.235,122.3941,28549.0
2022-03-17 12:30:00,123.0,123.84,122.97,123.84,25006.0,122.3046,123.1399,122.2748,123.1399,25006.0
2022-03-17 13:00:00,123.8,124.01,123.46,124.01,6035.0,123.1001,123.3089,122.762,123.3089,6035.0
2022-03-17 13:30:00,124.03,124.33,123.93,124.08,11193.0,123.3288,123.6271,123.2294,123.3785,11193.0
2022-03-17 14:00:00,124.11,124.87,124.05,124.65,26971.0,123.4083,124.164,123.3487,123.9453,26971.0
2022-03-17 14:30:00,124.67,125.61,124.65,125.49,51578.0,123.9652,124.8999,123.9453,124.7805,51578.0
2022-03-17 15:00:00,125.49,125.57,124.75,125.05,29740.0,124.7805,124.8601,124.0447,124.343,29740.0
2022-03-17 15:30:00,124.99,125.69,124.92,125.68,98252.0,124.2834,124.9794,124.2138,124.9695,98252.0
2022-03-18 09:30:00,124.86,125.16,124.01,124.57,112752.0,124.1541,124.4524,123.3089,123.8657,112752.0
2022-03-18 10:00:00,124.55,125.95,124.46,125.91,35482.0,123.8459,125.2379,123.7564,125.1982,35482.0
2022-03-18 10:30:00,125.82,125.9,124.67,124.68,16191.0,125.1087,125.1882,123.9652,123.9751,16191.0
2022-03-18 11:00:00,124.69,124.96,124.0,124.69,21553.0,123.9851,124.2535,123.299,123.9851,21553.0
2022-03-18 11:30:00,124.53,125.0,124.44,124.84,17519.0,123.826,124.2933,123.7365,124.1342,17519.0
2022-03-18 12:00:00,124.76,125.5,124.69,124.99,24459.0,124.0547,124.7905,123.9851,124.2834,24459.0
2022-03-18 12:30:00,125.08,125.08,124.53,124.76,37169.0,124.3729,124.3729,123.826,124.0547,37169.0
2022-03-18 13:00:00,124.72,125.23,124.69,125.21,34757.0,124.0149,124.522,123.9851,124.5021,34757.0
2022-03-18 13:30:00,125.19,125.63,124.98,125.63,29290.0,124.4822,124.9198,124.2734,124.9198,29290.0
2022-03-18 14:00:00,125.67,126.06,125.33,125.49,24684.0,124.9595,125.3473,124.6214,124.7805,24684.0
2022-03-18 14:30:00,125.42,126.17,125.39,125.73,38704.0,124.7109,125.4567,124.6811,125.0192,38704.0
2022-03-18 15:00:00,125.73,126.5,125.7,126.5,35386.0,125.0192,125.7848,124.9894,125.7848,35386.0
2022-03-18 15:30:00,126.5,127.15,126.5,126.55,109694.0,125.7848,126.4312,125.7848,125.8345,109694.0
2022-03-21 09:30:00,126.77,128.45,126.67,127.34,41398.0,126.0533,127.7238,125.9539,126.6201,41398.0
2022-03-21 10:00:00,127.52,127.93,127.09,127.31,38709.0,126.7991,127.2067,126.3715,126.5903,38709.0
2022-03-21 10:30:00,127.35,128.62,127.27,128.32,36103.0,126.63,127.8928,126.5505,127.5945,36103.0
2022-03-21 11:00:00,128.32,128.36,127.05,127.27,61746.0,127.5945,127.6343,126.3317,126.5505,61746.0
2022-03-21 11:30:00,127.25,128.5,127.14,128.5,56081.0,126.5306,127.7735,126.4212,127.7735,56081.0
2022-03-21 12:00:00,128.49,128.75,128.0,128.75,58775.0,127.7636,128.0221,127.2764,128.0221,58775.0
2022-03-21 12:30:00,128.73,128.94,127.96,128.09,59839.0,128.0022,128.211,127.2366,127.3658,59839.0
2022-03-21 13:00:00,128.05,128.2,127.75,128.02,79038.0,127.3261,127.4752,127.0278,127.2962,79038.0
2022-03-21 13:30:00,128.09,128.41,128.07,128.14,25254.0,127.3658,127.684,127.346,127.4156,25254.0
2022-03-21 14:00:00,128.18,128.27,127.73,128.22,30115.0,127.4553,127.5448,127.0079,127.4951,30115.0
2022-03-21 14:30:00,128.18,128.29,127.73,127.73,21279.0,127.4553,127.5647,127.0079,127.0079,21279.0
2022-03-21 15:00:00,127.69,128.13,127.58,127.97,35042.0,126.9681,127.4056,126.8587,127.2465,35042.0
2022-03-21 15:30:00,127.99,128.65,127.81,128.23,131581.0,127.2664,127.9227,127.0874,127.5051,131581.0
2022-03-22 09:30:00,128.59,131.34,128.59,130.75,136849.0,127.863,130.5975,127.863,130.0108,136849.0
2022-03-22 10:00:00,130.58,130.58,129.07,129.57,43499.0,129.8418,129.8418,128.3403,128.8375,43499.0
2022-03-22 10:30:00,129.57,130.13,129.36,129.46,31420.0,128.8375,129.3943,128.6287,128.7281,31420.0
2022-03-22 11:00:00,129.47,129.75,129.1,129.49,22859.0,128.738,129.0165,128.3701,128.7579,22859.0
2022-03-22 11:30:00,129.55,130.44,129.31,130.23,32540.0,128.8176,129.7026,128.5789,129.4937,32540.0
2022-03-22 12:00:00,130.22,130.22,128.6,128.91,38040.0,129.4838,129.4838,127.873,128.1812,38040.0
2022-03-22 12:30:00,128.88,129.73,128.56,129.67,27083.0,128.1514,128.9966,127.8332,128.9369,27083.0
2022-03-22 13:00:00,129.63,129.87,129.23,129.4,39558.0,128.8971,129.1358,128.4994,128.6684,39558.0
2022-03-22 13:30:00,129.36,129.63,129.13,129.39,34369.0,128.6287,128.8971,128.4,128.6585,34369.0
2022-03-22 14:00:00,129.45,129.94,129.22,129.4,35342.0,128.7182,129.2054,128.4895,128.6684,35342.0
2022-03-22 14:30:00,129.38,129.73,129.28,129.45,26542.0,128.6485,128.9966,128.5491,128.7182,26542.0
2022-03-22 15:00:00,129.52,129.7,129.32,129.57,50207.0,128.7878,128.9667,128.5889,128.8375,50207.0
2022-03-22 15:30:00,129.54,130.3,129.47,129.73,158942.0,128.8076,129.5633,128.738,128.9966,158942.0
2022-03-23 09:30:00,129.22,129.67,127.77,128.04,63093.0,128.4895,128.9369,127.0477,127.3161,63093.0
2022-03-23 10:00:00,128.0,128.61,127.72,128.1,32323.0,127.2764,127.8829,126.9979,127.3758,32323.0
2022-03-23 10:30:00,128.17,128.89,128.11,128.24,26828.0,127.4454,128.1613,127.3857,127.515,26828.0
2022-03-23 11:00:00,128.27,129.36,128.22,129.18,37871.0,127.5448,128.6287,127.4951,128.4497,37871.0
2022-03-23 11:30:00,129.14,129.8,129.14,129.46,31211.0,128.4099,129.0662,128.4099,128.7281,31211.0
2022-03-23 12:00:00,129.46,129.88,129.22,129.56,17463.0,128.7281,129.1457,128.4895,128.8275,17463.0
2022-03-23 12:30:00,129.63,129.73,129.15,129.25,42149.0,128.8971,128.9966,128.4198,128.5193,42149.0
2022-03-23 13:00:00,129.25,129.41,128.81,128.81,43671.0,128.5193,128.6784,128.0818,128.0818,43671.0
2022-03-23 13:30:00,128.8,129.7,128.75,129.69,25332.0,128.0718,128.9667,128.0221,128.9568,25332.0
2022-03-23 14:00:00,129.63,129.92,129.25,129.89,30969.0,128.8971,129.1855,128.5193,129.1557,30969.0
2022-03-23 14:30:00,129.82,129.82,129.37,129.44,44851.0,129.0861,129.0861,128.6386,128.7082,44851.0
2022-03-23 15:00:00,129.44,129.95,129.44,129.75,21178.0,128.7082,129.2153,128.7082,129.0165,21178.0
2022-03-23 15:30:00,129.72,129.95,129.09,129.21,105851.0,128.9866,129.2153,128.3602,128.4795,105851.0
2022-03-24 09:30:00,129.29,131.31,129.29,130.46,50168.0,128.5591,130.5676,128.5591,129.7224,50168.0
2022-03-24 10:00:00,130.5,131.31,130.41,130.93,17796.0,129.7622,130.5676,129.6727,130.1898,17796.0
2022-03-24 10:30:00,130.8,131.42,130.67,131.15,23286.0,130.0605,130.677,129.9313,130.4085,23286.0
2022-03-24 11:00:00,131.21,131.79,131.1,131.75,24979.0,130.4682,131.0449,130.3588,131.0052,24979.0
2022-03-24 11:30:00,131.75,131.92,130.95,131.04,45681.0,131.0052,131.1742,130.2097,130.2992,45681.0
2022-03-24 12:00:00,131.02,131.1,130.48,130.64,27837.0,130.2793,130.3588,129.7423,129.9014,27837.0
2022-03-24 12:30:00,130.61,131.42,130.6,131.35,44791.0,129.8716,130.677,129.8617,130.6074,44791.0
2022-03-24 13:00:00,131.33,131.63,131.25,131.4,32509.0,130.5875,130.8858,130.508,130.6571,32509.0
2022-03-24 13:30:00,131.44,131.91,131.31,131.81,28933.0,130.6969,131.1642,130.5676,131.0648,28933.0
2022-03-24 14:00:00,131.8,132.04,131.49,131.85,32887.0,131.0549,131.2935,130.7466,131.1046,32887.0
2022-03-24 14:30:00,131.84,132.33,131.71,132.25,42153.0,131.0946,131.5819,130.9654,131.5023,42153.0
2022-03-24 15:00:00,132.26,132.77,132.22,132.64,35142.0,131.5123,132.0194,131.4725,131.8901,35142.0
2022-03-24 15:30:00,132.68,132.86,132.2,132.57,180045.0,131.9299,132.1089,131.4526,131.8205,180045.0
2022-03-25 09:30:00,132.57,133.95,132.03,132.34,63296.0,131.8205,133.1927,131.2836,131.5918,63296.0
2022-03-25 10:00:00,132.39,133.17,132.39,133.02,26320.0,131.6415,132.4171,131.6415,132.268,26320.0
2022-03-25 10:30:00,133.0,133.33,132.71,133.07,24973.0,132.2481,132.5762,131.9597,132.3177,24973.0
2022-03-25 11:00:00,133.18,133.19,131.86,132.23,37426.0,132.4271,132.437,131.1145,131.4824,37426.0
2022-03-25 11:30:00,132.3,132.82,132.19,132.31,23102.0,131.552,132.0691,131.4427,131.562,23102.0
2022-03-25 12:00:00,132.31,133.11,132.27,133.01,36537.0,131.562,132.3575,131.5222,132.258,36537.0
2022-03-25 12:30:00,133.02,133.35,132.59,133.22,38933.0,132.268,132.5961,131.8404,132.4668,38933.0
2022-03-25 13:00:00,133.25,133.39,132.68,133.18,28584.0,132.4967,132.6359,131.9299,132.4271,28584.0
2022-03-25 13:30:00,133.24,133.55,132.81,133.44,26958.0,132.4867,132.795,132.0592,132.6856,26958.0
2022-03-25 14:00:00,133.4,133.67,133.17,133.6,36142.0,132.6458,132.9143,132.4171,132.8447,36142.0
2022-03-25 14:30:00,133.63,134.1,133.52,133.67,84021.0,132.8745,133.3419,132.7651,132.9143,84021.0
2022-03-25 15:00:00,133.68,134.03,133.44,133.72,84125.0,132.9242,133.2723,132.6856,132.964,84125.0
2022-03-25 15:30:00,133.69,134.5,133.58,134.3,192100.0,132.9342,133.7396,132.8248,133.5407,192100.0
2022-03-28 09:30:00,134.17,134.86,133.47,134.27,48942.0,133.4115,134.0976,132.7154,133.5109,48942.0
2022-03-28 10:00:00,134.41,134.67,133.87,134.49,24747.0,133.6501,133.9086,133.1132,133.7297,24747.0
2022-03-28 10:30:00,134.47,134.58,134.19,134.38,37401.0,133.7098,133.8192,133.4314,133.6203,37401.0
2022-03-28 11:00:00,134.33,134.86,134.05,134.52,37380.0,133.5706,134.0976,133.2921,133.7595,37380.0
2022-03-28 11:30:00,134.5,134.52,133.71,133.78,19882.0,133.7396,133.7595,132.9541,133.0237,19882.0
2022-03-28 12:00:00,133.9,134.97,133.79,134.71,56283.0,133.143,134.2069,133.0336,133.9484,56283.0
2022-03-28 12:30:00,134.6,134.93,134.4,134.87,30574.0,133.839,134.1672,133.6402,134.1075,30574.0
2022-03-28 13:00:00,134.95,135.23,134.45,134.45,68352.0,134.1871,134.4655,133.6899,133.6899,68352.0
2022-03-28 13:30:00,134.42,134.54,134.29,134.41,36887.0,133.6601,133.7794,133.5308,133.6501,36887.0
2022-03-28 14:00:00,134.44,134.44,133.65,133.77,44022.0,133.6799,133.6799,132.8944,133.0137,44022.0
2022-03-28 14:30:00,133.77,134.25,133.76,134.24,58854.0,133.0137,133.491,133.0038,133.4811,58854.0
2022-03-28 15:00:00,134.22,134.57,134.19,134.55,82503.0,133.4612,133.8092,133.4314,133.7893,82503.0
2022-03-28 15:30:00,134.54,135.61,134.51,135.44,257318.0,133.7794,134.8433,133.7495,134.6743,257318.0
2022-03-29 09:30:00,136.68,137.72,132.55,132.69,156559.0,135.9073,136.9414,131.8006,131.9398,156559.0
2022-03-29 10:00:00,132.5,134.17,131.88,134.07,77869.0,131.7509,133.4115,131.1344,133.312,77869.0
2022-03-29 10:30:00,134.06,134.06,132.9,133.61,60784.0,133.3021,133.3021,132.1486,132.8546,60784.0
2022-03-29 11:00:00,133.63,134.5,133.33,134.27,73660.0,132.8745,133.7396,132.5762,133.5109,73660.0
2022-03-29 11:30:00,134.3,135.21,134.27,134.42,52530.0,133.5407,134.4456,133.5109,133.6601,52530.0
2022-03-29 12:00:00,134.42,134.49,133.9,133.94,57537.0,133.6601,133.7297,133.143,133.1828,57537.0
2022-03-29 12:30:00,134.0,134.0,133.39,133.62,67361.0,133.2424,133.2424,132.6359,132.8646,67361.0
2022-03-29 13:00:00,133.69,133.74,133.25,133.51,20863.0,132.9342,132.9839,132.4967,132.7552,20863.0
2022-03-29 13:30:00,133.63,134.87,133.52,134.87,36013.0,132.8745,134.1075,132.7651,134.1075,36013.0
2022-03-29 14:00:00,134.81,134.91,134.41,134.56,30798.0,134.0479,134.1473,133.6501,133.7993,30798.0
2022-03-29 14:30:00,134.6,134.78,134.2,134.62,47465.0,133.839,134.018,133.4413,133.8589,47465.0
2022-03-29 15:00:00,134.63,135.22,134.47,134.88,55714.0,133.8689,134.4555,133.7098,134.1175,55714.0
2022-03-29 15:30:00,134.89,135.1,134.22,134.48,139953.0,134.1274,134.3362,133.4612,133.7197,139953.0
2022-03-30 09:30:00,136.26,136.49,134.4,135.61,69937.0,135.4897,135.7184,133.6402,134.8433,69937.0
2022-03-30 10:00:00,135.61,136.03,134.78,134.87,66781.0,134.8433,135.261,134.018,134.1075,66781.0
2022-03-30 10:30:00,134.86,135.15,134.24,134.91,47909.0,134.0976,134.3859,133.4811,134.1473,47909.0
2022-03-30 11:00:00,134.93,134.93,133.96,134.06,37948.0,134.1672,134.1672,133.2027,133.3021,37948.0
2022-03-30 11:30:00,134.06,134.06,133.46,133.7,43787.0,133.3021,133.3021,132.7055,132.9441,43787.0
2022-03-30 12:00:00,133.64,133.64,132.5,132.5,74583.0,132.8845,132.8845,131.7509,131.7509,74583.0
2022-03-30 12:30:00,132.53,133.31,132.51,133.21,47591.0,131.7807,132.5563,131.7609,132.4569,47591.0
2022-03-30 13:00:00,133.21,133.27,132.82,132.99,33208.0,132.4569,132.5166,132.0691,132.2381,33208.0
2022-03-30 13:30:00,133.04,133.07,132.5,132.79,32714.0,132.2879,132.3177,131.7509,132.0393,32714.0
2022-03-30 14:00:00,132.74,132.74,132.33,132.64,46242.0,131.9896,131.9896,131.5819,131.8901,46242.0
2022-03-30 14:30:00,132.64,132.97,132.2,132.22,55744.0,131.8901,132.2183,131.4526,131.4725,55744.0
2022-03-30 15:00:00,132.25,132.31,131.36,131.5,68887.0,131.5023,131.562,130.6174,130.7566,68887.0
2022-03-30 15:30:00,131.51,132.16,130.91,132.16,361640.0,130.7665,131.4128,130.1699,131.4128,361640.0
2022-03-31 09:30:00,132.13,135.47,131.37,135.47,92940.0,131.383,134.7041,130.6273,134.7041,92940.0
2022-03-31 10:00:00,135.32,135.32,133.17,134.0,48514.0,134.555,134.555,132.4171,133.2424,48514.0
2022-03-31 10:30:00,134.0,134.32,133.76,134.0,30320.0,133.2424,133.5606,133.0038,133.2424,30320.0
2022-03-31 11:00:00,133.95,134.03,133.14,133.6,30905.0,133.1927,133.2723,132.3873,132.8447,30905.0
2022-03-31 11:30:00,133.61,133.89,133.4,133.89,23762.0,132.8546,133.1331,132.6458,133.1331,23762.0
2022-03-31 12:00:00,134.0,134.03,133.65,133.88,15619.0,133.2424,133.2723,132.8944,133.1231,15619.0
2022-03-31 12:30:00,133.97,134.31,133.71,133.95,21236.0,133.2126,133.5507,132.9541,133.1927,21236.0
2022-03-31 13:00:00,134.0,134.12,133.59,133.67,17692.0,133.2424,133.3618,132.8347,132.9143,17692.0
2022-03-31 13:30:00,133.63,133.66,133.16,133.56,32259.0,132.8745,132.9044,132.4072,132.8049,32259.0
2022-03-31 14:00:00,133.49,133.85,133.18,133.72,19266.0,132.7353,133.0933,132.4271,132.964,19266.0
2022-03-31 14:30:00,133.69,133.73,132.0,132.25,70950.0,132.9342,132.974,131.2537,131.5023,70950.0
2022-03-31 15:00:00,132.28,133.12,132.25,132.86,37203.0,131.5322,132.3674,131.5023,132.1089,37203.0
2022-03-31 15:30:00,132.88,133.0,131.59,131.61,185437.0,132.1288,132.2481,130.8461,130.8659,185437.0
2022-04-01 09:30:00,132.0,133.52,132.0,133.52,36194.0,131.2537,132.7651,131.2537,132.7651,36194.0
2022-04-01 10:00:00,133.4,133.45,132.38,132.5,26080.0,132.6458,132.6955,131.6316,131.7509,26080.0
2022-04-01 10:30:00,132.63,133.65,132.59,133.23,31008.0,131.8802,132.8944,131.8404,132.4768,31008.0
2022-04-01 11:00:00,133.2,133.77,133.03,133.08,30073.0,132.447,133.0137,132.2779,132.3276,30073.0
2022-04-01 11:30:00,133.15,133.39,132.85,132.92,49908.0,132.3972,132.6359,132.0989,132.1685,49908.0
2022-04-01 12:00:00,133.09,133.21,132.04,132.09,32806.0,132.3376,132.4569,131.2935,131.3432,32806.0
2022-04-01 12:30:00,132.05,132.06,131.47,131.71,31158.0,131.3035,131.3134,130.7267,130.9654,31158.0
2022-04-01 13:00:00,131.66,131.7,131.16,131.42,18652.0,130.9157,130.9554,130.4185,130.677,18652.0
2022-04-01 13:30:00,131.4,132.04,131.37,131.57,36579.0,130.6571,131.2935,130.6273,130.8262,36579.0
2022-04-01 14:00:00,131.6,132.1,131.59,132.0,21383.0,130.856,131.3532,130.8461,131.2537,21383.0
2022-04-01 14:30:00,132.18,132.7,132.03,132.2,29114.0,131.4327,131.9498,131.2836,131.4526,29114.0
2022-04-01 15:00:00,132.19,132.4,131.43,131.43,36681.0,131.4427,131.6515,130.687,130.687,36681.0
2022-04-01 15:30:00,131.4,131.7,131.18,131.62,192553.0,130.6571,130.9554,130.4384,130.8759,192553.0
2022-04-04 09:30:00,131.62,132.1,130.34,131.03,58132.0,130.8759,131.3532,129.6031,130.2892,58132.0
2022-04-04 10:00:00,131.05,131.12,130.0,130.47,50365.0,130.3091,130.3787,129.265,129.7324,50365.0
2022-04-04 10:30:00,130.38,130.98,130.3,130.98,37564.0,129.6429,130.2395,129.5633,130.2395,37564.0
2022-04-04 11:00:00,130.92,131.3,130.55,130.86,32850.0,130.1798,130.5577,129.8119,130.1202,32850.0
2022-04-04 11:30:00,130.88,131.25,130.71,131.1,44829.0,130.1401,130.508,129.971,130.3588,44829.0
2022-04-04 12:00:00,131.07,131.19,130.47,130.69,48255.0,130.329,130.4483,129.7324,129.9511,48255.0
2022-04-04 12:30:00,130.63,130.7,129.92,130.18,37536.0,129.8915,129.9611,129.1855,129.444,37536.0
2022-04-04 13:00:00,130.07,130.99,129.81,130.9,46463.0,129.3346,130.2494,129.0761,130.16,46463.0
2022-04-04 13:30:00,130.9,131.77,130.83,131.73,31853.0,130.16,131.025,130.0904,130.9853,31853.0
2022-04-04 14:00:00,131.68,131.81,131.33,131.77,24282.0,130.9355,131.0648,130.5875,131.025,24282.0
2022-04-04 14:30:00,131.73,132.2,131.69,132.1,26858.0,130.9853,131.4526,130.9455,131.3532,26858.0
2022-04-04 15:00:00,132.05,132.1,131.73,131.85,36066.0,131.3035,131.3532,130.9853,131.1046,36066.0
2022-04-04 15:30:00,131.87,132.06,131.35,131.44,174159.0,131.1245,131.3134,130.6074,130.6969,174159.0
2022-04-05 09:30:00,131.22,131.98,130.56,131.09,58988.0,130.4781,131.2339,129.8219,130.3489,58988.0
2022-04-05 10:00:00,131.08,131.72,129.86,130.68,100715.0,130.3389,130.9753,129.1258,129.9412,100715.0
2022-04-05 10:30:00,130.76,131.08,130.33,130.94,37430.0,130.0207,130.3389,129.5932,130.1997,37430.0
2022-04-05 11:00:00,130.97,132.26,130.97,131.92,57371.0,130.2296,131.5123,130.2296,131.1742,57371.0
2022-04-05 11:30:00,131.81,132.88,131.81,132.28,73111.0,131.0648,132.1288,131.0648,131.5322,73111.0
2022-04-05 12:00:00,132.31,132.77,131.07,131.38,63230.0,131.562,132.0194,130.329,130.6372,63230.0
2022-04-05 12:30:00,131.37,131.88,131.22,131.38,63707.0,130.6273,131.1344,130.4781,130.6372,63707.0
2022-04-05 13:00:00,131.52,133.1,131.52,132.36,71910.0,130.7765,132.3475,130.7765,131.6117,71910.0
2022-04-05 13:30:00,132.34,132.34,131.07,131.11,33468.0,131.5918,131.5918,130.329,130.3688,33468.0
2022-04-05 14:00:00,131.11,131.54,130.83,130.87,48152.0,130.3688,130.7963,130.0904,130.1301,48152.0
2022-04-05 14:30:00,130.84,131.06,130.56,130.64,45262.0,130.1003,130.3191,129.8219,129.9014,45262.0
2022-04-05 15:00:00,130.67,131.04,130.46,130.71,57240.0,129.9313,130.2992,129.7224,129.971,57240.0
2022-04-05 15:30:00,130.69,130.7,129.96,130.1,162978.0,129.9511,129.9611,129.2253,129.3645,162978.0
2022-04-06 09:30:00,128.0,128.59,126.43,127.42,297999.0,127.2764,127.863,125.7152,126.6996,297999.0
2022-04-06 10:00:00,127.45,127.91,126.26,127.47,91070.0,126.7295,127.1869,125.5462,126.7493,91070.0
2022-04-06 10:30:00,127.46,128.31,127.21,127.5,73941.0,126.7394,127.5846,126.4908,126.7792,73941.0
2022-04-06 11:00:00,127.53,128.04,126.9,128.03,45249.0,126.809,127.3161,126.1826,127.3062,45249.0
2022-04-06 11:30:00,128.02,128.32,127.77,128.27,37782.0,127.2962,127.5945,127.0477,127.5448,37782.0
2022-04-06 12:00:00,128.26,128.47,127.82,128.14,35294.0,127.5349,127.7437,127.0974,127.4156,35294.0
2022-04-06 12:30:00,128.12,128.45,127.66,127.79,42284.0,127.3957,127.7238,126.9383,127.0675,42284.0
2022-04-06 13:00:00,127.81,128.06,127.36,127.94,27362.0,127.0874,127.336,126.64,127.2167,27362.0
2022-04-06 13:30:00,127.92,128.75,127.9,128.62,33656.0,127.1968,128.0221,127.1769,127.8928,33656.0
2022-04-06 14:00:00,128.5,129.38,128.04,128.96,51998.0,127.7735,128.6485,127.3161,128.2309,51998.0
2022-04-06 14:30:00,128.94,130.43,128.89,130.3,55498.0,128.211,129.6926,128.1613,129.5633,55498.0
2022-04-06 15:00:00,130.38,130.61,129.18,129.29,120382.0,129.6429,129.8716,128.4497,128.5591,120382.0
2022-04-06 15:30:00,129.28,130.2,128.99,129.41,227941.0,128.5491,129.4639,128.2608,128.6784,227941.0
2022-04-07 09:30:00,129.58,131.33,129.42,129.78,56430.0,128.8474,130.5875,128.6883,129.0463,56430.0
2022-04-07 10:00:00,129.79,130.3,129.28,130.23,39244.0,129.0562,129.5633,128.5491,129.4937,39244.0
2022-04-07 10:30:00,130.34,130.36,129.39,130.12,48142.0,129.6031,129.623,128.6585,129.3844,48142.0
2022-04-07 11:00:00,130.18,130.73,129.42,129.43,32336.0,129.444,129.9909,128.6883,128.6983,32336.0
2022-04-07 11:30:00,129.34,129.67,129.2,129.27,38872.0,128.6088,128.9369,128.4696,128.5392,38872.0
2022-04-07 12:00:00,129.15,129.41,128.73,129.41,48036.0,128.4198,128.6784,128.0022,128.6784,48036.0
2022-04-07 12:30:00,129.4,129.74,129.28,129.67,59413.0,128.6684,129.0065,128.5491,128.9369,59413.0
2022-04-07 13:00:00,129.66,131.16,129.55,130.78,174593.0,128.927,130.4185,128.8176,130.0406,174593.0
2022-04-07 13:30:00,130.67,131.12,130.22,131.01,42063.0,129.9313,130.3787,129.4838,130.2693,42063.0
2022-04-07 14:00:00,130.97,132.07,130.81,131.85,103185.0,130.2296,131.3233,130.0705,131.1046,103185.0
2022-04-07 14:30:00,131.81,132.52,131.46,132.41,97700.0,131.0648,131.7708,130.7168,131.6614,97700.0
2022-04-07 15:00:00,132.34,133.47,132.34,133.37,140071.0,131.5918,132.7154,131.5918,132.616,140071.0
2022-04-07 15:30:00,133.37,133.73,132.25,132.32,304808.0,132.616,132.974,131.5023,131.5719,304808.0
2022-04-08 09:30:00,133.0,135.13,132.36,133.37,202959.0,132.3172,134.4362,131.6805,132.6853,202959.0
2022-04-08 10:00:00,133.28,133.4,131.67,132.31,63306.0,132.5957,132.7151,130.994,131.6307,63306.0
2022-04-08 10:30:00,132.42,133.56,132.42,133.55,117434.0,131.7402,132.8743,131.7402,132.8644,117434.0
2022-04-08 11:00:00,133.51,134.41,133.45,133.88,48563.0,132.8246,133.7199,132.7649,133.1927,48563.0
2022-04-08 11:30:00,133.89,134.26,133.66,133.84,67801.0,133.2026,133.5707,132.9738,133.1529,67801.0
2022-04-08 12:00:00,133.84,133.99,133.26,133.95,44094.0,133.1529,133.3021,132.5758,133.2623,44094.0
2022-04-08 12:30:00,133.95,133.96,133.43,133.66,29030.0,133.2623,133.2722,132.745,132.9738,29030.0
2022-04-08 13:00:00,133.6,133.69,133.09,133.46,29098.0,132.9141,133.0036,132.4067,132.7748,29098.0
2022-04-08 13:30:00,133.45,133.73,133.21,133.53,33688.0,132.7649,133.0434,132.5261,132.8445,33688.0
2022-04-08 14:00:00,133.55,133.92,133.43,133.73,40671.0,132.8644,133.2325,132.745,133.0434,40671.0
2022-04-08 14:30:00,133.7,133.73,133.12,133.58,38572.0,133.0136,133.0434,132.4366,132.8942,38572.0
2022-04-08 15:00:00,133.59,133.8,133.25,133.77,58545.0,132.9041,133.1131,132.5659,133.0832,58545.0
2022-04-08 15:30:00,133.77,134.14,133.46,134.01,293417.0,133.0832,133.4513,132.7748,133.322,293417.0
2022-04-11 09:30:00,132.65,135.13,132.58,135.02,53438.0,131.969,134.4362,131.8993,134.3268,53438.0
2022-04-11 10:00:00,135.0,135.08,133.44,133.79,50685.0,134.3069,134.3865,132.7549,133.1031,50685.0
2022-04-11 10:30:00,133.71,133.8,133.17,133.43,51283.0,133.0235,133.1131,132.4863,132.745,51283.0
2022-04-11 11:00:00,133.24,133.53,132.74,132.84,69953.0,132.5559,132.8445,132.0585,132.158,69953.0
2022-04-11 11:30:00,132.82,132.93,132.32,132.72,71269.0,132.1381,132.2475,131.6407,132.0386,71269.0
2022-04-11 12:00:00,132.75,133.18,132.49,132.83,47950.0,132.0685,132.4962,131.8098,132.148,47950.0
2022-04-11 12:30:00,132.8,133.03,132.57,132.73,38891.0,132.1182,132.347,131.8894,132.0486,38891.0
2022-04-11 13:00:00,132.69,133.01,132.5,132.91,172676.0,132.0088,132.3271,131.8197,132.2276,172676.0
2022-04-11 13:30:00,132.93,133.13,132.83,133.03,58465.0,132.2475,132.4465,132.148,132.347,58465.0
2022-04-11 14:00:00,133.03,133.44,132.9,133.41,81392.0,132.347,132.7549,132.2177,132.7251,81392.0
2022-04-11 14:30:00,133.37,133.46,132.84,133.18,47774.0,132.6853,132.7748,132.158,132.4962,47774.0
2022-04-11 15:00:00,133.25,133.42,132.88,133.1,97585.0,132.5659,132.735,132.1978,132.4167,97585.0
2022-04-11 15:30:00,133.13,133.23,132.71,133.12,297085.0,132.4465,132.546,132.0287,132.4366,297085.0
2022-04-12 09:30:00,133.7,135.32,133.66,134.59,83200.0,133.0136,134.6253,132.9738,133.899,83200.0
2022-04-12 10:00:00,134.47,134.57,133.19,133.43,66738.0,133.7796,133.8791,132.5062,132.745,66738.0
2022-04-12 10:30:00,133.42,133.93,133.39,133.63,57653.0,132.735,133.2424,132.7052,132.9439,57653.0
2022-04-12 11:00:00,133.6,133.66,132.95,133.38,87514.0,132.9141,132.9738,132.2674,132.6952,87514.0
2022-04-12 11:30:00,133.41,134.22,133.41,134.06,56843.0,132.7251,133.5309,132.7251,133.3717,56843.0
2022-04-12 12:00:00,134.16,134.23,133.77,133.91,74228.0,133.4712,133.5409,133.0832,133.2225,74228.0
2022-04-12 12:30:00,133.86,134.18,133.76,134.0,83654.0,133.1728,133.4911,133.0733,133.312,83654.0
2022-04-12 13:00:00,134.02,134.16,133.72,133.92,42168.0,133.3319,133.4712,133.0335,133.2325,42168.0
2022-04-12 13:30:00,133.89,134.06,132.78,133.3,69929.0,133.2026,133.3717,132.0983,132.6156,69929.0
2022-04-12 14:00:00,133.3,133.55,133.2,133.33,69177.0,132.6156,132.8644,132.5161,132.6455,69177.0
2022-04-12 14:30:00,133.34,133.54,132.94,133.32,107614.0,132.6554,132.8544,132.2575,132.6355,107614.0
2022-04-12 15:00:00,133.31,133.31,132.87,133.28,62913.0,132.6256,132.6256,132.1878,132.5957,62913.0
2022-04-12 15:30:00,133.29,134.06,132.89,134.0,259883.0,132.6057,133.3717,132.2077,133.312,259883.0
2022-04-13 09:30:00,133.97,135.37,133.83,134.59,55659.0,133.2822,134.675,133.1429,133.899,55659.0
2022-04-13 10:00:00,134.69,134.75,133.66,133.76,59427.0,133.9985,134.0582,132.9738,133.0733,59427.0
2022-04-13 10:30:00,133.66,134.77,133.65,134.63,41234.0,132.9738,134.0781,132.9638,133.9388,41234.0
2022-04-13 11:00:00,134.69,134.93,134.23,134.37,26180.0,133.9985,134.2373,133.5409,133.6801,26180.0
2022-04-13 11:30:00,134.41,135.0,134.22,134.92,51235.0,133.7199,134.3069,133.5309,134.2273,51235.0
2022-04-13 12:00:00,134.93,134.95,134.41,134.53,31813.0,134.2373,134.2572,133.7199,133.8393,31813.0
2022-04-13 12:30:00,134.51,135.17,134.5,134.55,31249.0,133.8194,134.476,133.8095,133.8592,31249.0
2022-04-13 13:00:00,134.74,134.87,134.42,134.5,20198.0,134.0482,134.1776,133.7299,133.8095,20198.0
2022-04-13 13:30:00,134.53,134.56,134.25,134.56,31844.0,133.8393,133.8692,133.5608,133.8692,31844.0
2022-04-13 14:00:00,134.48,135.0,134.36,134.82,31754.0,133.7896,134.3069,133.6702,134.1278,31754.0
2022-04-13 14:30:00,134.75,135.06,134.55,134.96,27054.0,134.0582,134.3666,133.8592,134.2671,27054.0
2022-04-13 15:00:00,134.89,135.06,134.72,134.77,39615.0,134.1975,134.3666,134.0283,134.0781,39615.0
2022-04-13 15:30:00,134.78,135.02,134.51,134.75,196351.0,134.088,134.3268,133.8194,134.0582,196351.0
2022-04-14 09:30:00,134.87,136.12,134.59,136.06,82796.0,134.1776,135.4212,133.899,135.3615,82796.0
2022-04-14 10:00:00,136.18,136.74,135.73,136.14,45540.0,135.4808,136.038,135.0332,135.4411,45540.0
2022-04-14 10:30:00,136.23,136.48,135.76,136.25,52962.0,135.5306,135.7793,135.063,135.5505,52962.0
2022-04-14 11:00:00,136.18,136.69,136.13,136.57,40561.0,135.4808,135.9882,135.4311,135.8688,40561.0
2022-04-14 11:30:00,136.6,136.67,135.83,135.98,32111.0,135.8987,135.9683,135.1326,135.2819,32111.0
2022-04-14 12:00:00,136.0,136.11,135.71,135.88,36865.0,135.3018,135.4112,135.0133,135.1824,36865.0
2022-04-14 12:30:00,135.87,136.05,135.3,135.56,28037.0,135.1724,135.3515,134.6054,134.864,28037.0
2022-04-14 13:00:00,135.58,136.06,135.4,135.89,50617.0,134.8839,135.3615,134.7049,135.1923,50617.0
2022-04-14 13:30:00,135.95,136.21,135.93,136.09,40781.0,135.252,135.5107,135.2321,135.3913,40781.0
2022-04-14 14:00:00,136.1,136.59,136.03,136.13,35482.0,135.4013,135.8887,135.3316,135.4311,35482.0
2022-04-14 14:30:00,136.15,136.34,135.77,136.03,81509.0,135.451,135.64,135.073,135.3316,81509.0
2022-04-14 15:00:00,136.0,136.08,135.65,136.0,65144.0,135.3018,135.3814,134.9536,135.3018,65144.0
2022-04-14 15:30:00,135.99,136.06,135.11,135.14,265183.0,135.2918,135.3615,134.4163,134.4462,265183.0
2022-04-18 09:30:00,134.87,136.73,134.81,136.47,47920.0,134.1776,136.028,134.1179,135.7694,47920.0
2022-04-18 10:00:00,136.37,136.67,135.55,135.83,50202.0,135.6699,135.9683,134.8541,135.1326,50202.0
2022-04-18 10:30:00,135.89,136.69,135.86,136.28,26038.0,135.1923,135.9882,135.1625,135.5803,26038.0
2022-04-18 11:00:00,136.24,136.4,135.87,135.94,30789.0,135.5405,135.6997,135.1724,135.2421,30789.0
2022-04-18 11:30:00,135.94,136.19,135.78,136.02,46491.0,135.2421,135.4908,135.0829,135.3217,46491.0
2022-04-18 12:00:00,136.06,136.14,135.81,136.06,51873.0,135.3615,135.4411,135.1127,135.3615,51873.0
2022-04-18 12:30:00,136.04,136.73,135.9,136.69,79412.0,135.3416,136.028,135.2023,135.9882,79412.0
2022-04-18 13:00:00,136.78,137.14,136.53,136.77,45445.0,136.0778,136.4359,135.8291,136.0678,45445.0
2022-04-18 13:30:00,136.81,137.29,136.76,137.12,34512.0,136.1076,136.5851,136.0579,136.416,34512.0
2022-04-18 14:00:00,137.19,137.21,136.53,136.63,23556.0,136.4857,136.5056,135.8291,135.9285,23556.0
2022-04-18 14:30:00,136.63,136.88,136.49,136.53,36939.0,135.9285,136.1773,135.7893,135.8291,36939.0
2022-04-18 15:00:00,136.63,136.7,136.18,136.21,31263.0,135.9285,135.9982,135.4808,135.5107,31263.0
2022-04-18 15:30:00,136.2,136.43,135.87,136.43,134108.0,135.5007,135.7296,135.1724,135.7296,134108.0
2022-04-19 09:30:00,136.52,137.96,135.84,137.82,34380.0,135.8191,137.2517,135.1426,137.1124,34380.0
2022-04-19 10:00:00,137.89,138.43,137.87,138.19,31169.0,137.1821,137.7193,137.1622,137.4805,31169.0
2022-04-19 10:30:00,138.16,139.01,138.13,138.72,43480.0,137.4507,138.2963,137.4208,138.0078,43480.0
2022-04-19 11:00:00,138.69,138.81,137.99,138.0,52482.0,137.978,138.0973,137.2816,137.2915,52482.0
2022-04-19 11:30:00,137.99,138.53,137.94,138.47,27907.0,137.2816,137.8188,137.2318,137.7591,27907.0
2022-04-19 12:00:00,138.41,138.62,138.24,138.57,30228.0,137.6994,137.9083,137.5303,137.8586,30228.0
2022-04-19 12:30:00,138.53,138.74,138.35,138.64,26411.0,137.8188,138.0277,137.6397,137.9282,26411.0
2022-04-19 13:00:00,138.63,139.2,138.6,138.83,43034.0,137.9183,138.4853,137.8884,138.1172,43034.0
2022-04-19 13:30:00,138.78,139.22,138.68,138.77,44446.0,138.0675,138.5052,137.968,138.0576,44446.0
2022-04-19 14:00:00,138.77,139.04,138.41,138.5,31718.0,138.0576,138.3262,137.6994,137.7889,31718.0
2022-04-19 14:30:00,138.5,138.53,137.98,138.17,34529.0,137.7889,137.8188,137.2716,137.4606,34529.0
2022-04-19 15:00:00,138.14,138.52,137.99,138.44,42013.0,137.4308,137.8088,137.2816,137.7292,42013.0
2022-04-19 15:30:00,138.43,138.97,138.35,138.92,144367.0,137.7193,138.2565,137.6397,138.2068,144367.0
2022-04-20 09:30:00,137.56,140.04,137.38,138.55,109045.0,136.8538,139.321,136.6747,137.8387,109045.0
2022-04-20 10:00:00,138.41,139.46,137.94,139.41,59456.0,137.6994,138.744,137.2318,138.6943,59456.0
2022-04-20 10:30:00,139.4,139.82,138.85,138.85,42058.0,138.6843,139.1022,138.1371,138.1371,42058.0
2022-04-20 11:00:00,138.85,138.86,136.58,136.89,88055.0,138.1371,138.1471,135.8788,136.1872,88055.0
2022-04-20 11:30:00,136.91,137.65,136.57,137.14,116909.0,136.2071,136.9433,135.8688,136.4359,116909.0
2022-04-20 12:00:00,137.11,137.37,136.75,137.28,49207.0,136.4061,136.6647,136.0479,136.5752,49207.0
2022-04-20 12:30:00,137.25,138.35,137.25,138.09,51972.0,136.5454,137.6397,136.5454,137.381,51972.0
2022-04-20 13:00:00,138.07,138.36,137.7,138.11,31634.0,137.3611,137.6497,136.993,137.4009,31634.0
2022-04-20 13:30:00,138.11,138.32,137.79,138.06,39282.0,137.4009,137.6099,137.0826,137.3512,39282.0
2022-04-20 14:00:00,138.09,138.3,137.75,137.84,57051.0,137.381,137.59,137.0428,137.1323,57051.0
2022-04-20 14:30:00,137.84,138.03,137.63,137.68,67744.0,137.1323,137.3213,136.9234,136.9731,67744.0
2022-04-20 15:00:00,137.75,138.17,137.6,138.03,33697.0,137.0428,137.4606,136.8936,137.3213,33697.0
2022-04-20 15:30:00,138.05,138.24,137.73,137.85,170283.0,137.3412,137.5303,137.0229,137.1423,170283.0
2022-04-21 09:30:00,139.17,139.17,137.33,137.57,97060.0,138.4555,138.4555,136.6249,136.8637,97060.0
2022-04-21 10:00:00,137.52,137.53,136.33,136.59,120539.0,136.814,136.8239,135.6301,135.8887,120539.0
2022-04-21 10:30:00,136.59,136.81,135.35,135.62,237949.0,135.8887,136.1076,134.6551,134.9237,237949.0
2022-04-21 11:00:00,135.62,135.91,134.17,134.34,182839.0,134.9237,135.2122,133.4812,133.6503,182839.0
2022-04-21 11:30:00,134.34,134.34,133.2,133.2,165500.0,133.6503,133.6503,132.5161,132.5161,165500.0
2022-04-21 12:00:00,133.23,133.26,130.88,131.12,253006.0,132.546,132.5758,130.2081,130.4468,253006.0
2022-04-21 12:30:00,131.12,131.81,130.77,130.78,104618.0,130.4468,131.1333,130.0986,130.1086,104618.0
2022-04-21 13:00:00,130.78,130.92,129.8,130.34,107743.0,130.1086,130.2479,129.1336,129.6708,107743.0
2022-04-21 13:30:00,130.34,130.62,128.79,128.84,81063.0,129.6708,129.9494,128.1288,128.1785,81063.0
2022-04-21 14:00:00,128.83,129.72,128.67,128.91,118265.0,128.1686,129.054,128.0094,128.2482,118265.0
2022-04-21 14:30:00,128.91,129.21,127.78,128.05,140113.0,128.2482,128.5466,127.124,127.3926,140113.0
2022-04-21 15:00:00,128.05,128.05,126.73,127.01,153008.0,127.3926,127.3926,126.0794,126.3579,153008.0
2022-04-21 15:30:00,127.01,127.05,124.38,125.2,617294.0,126.3579,126.3977,123.7414,124.5572,617294.0
2022-04-22 09:30:00,124.24,124.88,121.05,121.47,273908.0,123.6021,124.2389,120.4285,120.8464,273908.0
2022-04-22 10:00:00,121.45,123.02,121.42,122.05,224575.0,120.8265,122.3884,120.7966,121.4234,224575.0
2022-04-22 10:30:00,122.06,123.23,121.55,122.96,80822.0,121.4333,122.5973,120.926,122.3287,80822.0
2022-04-22 11:00:00,122.96,123.03,122.19,122.43,122774.0,122.3287,122.3984,121.5627,121.8014,122774.0
2022-04-22 11:30:00,122.45,122.96,121.84,121.99,69742.0,121.8213,122.3287,121.2145,121.3637,69742.0
2022-04-22 12:00:00,122.0,122.54,121.77,122.4,65077.0,121.3736,121.9109,121.1448,121.7716,65077.0
2022-04-22 12:30:00,122.45,122.82,122.32,122.64,68573.0,121.8213,122.1894,121.692,122.0104,68573.0
2022-04-22 13:00:00,122.65,122.65,121.58,121.84,62977.0,122.0203,122.0203,120.9558,121.2145,62977.0
2022-04-22 13:30:00,121.81,122.02,121.54,121.64,50898.0,121.1846,121.3935,120.916,121.0155,50898.0
2022-04-22 14:00:00,121.61,121.64,120.7,121.03,79229.0,120.9857,121.0155,120.0803,120.4086,79229.0
2022-04-22 14:30:00,121.0,121.04,119.69,119.8,110891.0,120.3788,120.4186,119.0755,119.1849,110891.0
2022-04-22 15:00:00,119.84,121.27,119.84,120.82,61442.0,119.2247,120.6474,119.2247,120.1997,61442.0
2022-04-22 15:30:00,120.84,121.12,120.35,120.54,325971.0,120.2196,120.4982,119.7321,119.9211,325971.0
2022-04-25 09:30:00,119.18,119.4,117.41,117.5,163472.0,118.5681,118.787,116.8072,116.8968,163472.0
2022-04-25 10:00:00,117.59,119.89,117.29,118.89,150390.0,116.9863,119.2745,116.6878,118.2796,150390.0
2022-04-25 10:30:00,118.96,119.28,118.27,118.29,83634.0,118.3493,118.6676,117.6628,117.6827,83634.0
2022-04-25 11:00:00,118.3,118.73,117.88,117.88,81314.0,117.6926,118.1204,117.2748,117.2748,81314.0
2022-04-25 11:30:00,117.93,118.48,117.25,117.97,66044.0,117.3245,117.8717,116.648,117.3643,66044.0
2022-04-25 12:00:00,117.84,118.48,117.41,118.16,55111.0,117.235,117.8717,116.8072,117.5534,55111.0
2022-04-25 12:30:00,118.17,119.18,118.06,118.66,62538.0,117.5633,118.5681,117.4539,118.0508,62538.0
2022-04-25 13:00:00,118.63,119.0,118.04,118.45,80116.0,118.0209,118.3891,117.434,117.8419,80116.0
2022-04-25 13:30:00,118.5,118.78,118.2,118.43,39973.0,117.8916,118.1702,117.5932,117.822,39973.0
2022-04-25 14:00:00,118.41,119.71,118.16,119.59,38265.0,117.8021,119.0954,117.5534,118.976,38265.0
2022-04-25 14:30:00,119.7,120.09,119.55,119.73,61436.0,119.0855,119.4735,118.9362,119.1153,61436.0
2022-04-25 15:00:00,119.7,120.57,119.21,120.43,48533.0,119.0855,119.951,118.598,119.8117,48533.0
2022-04-25 15:30:00,120.48,121.01,120.39,120.66,212829.0,119.8615,120.3887,119.7719,120.0405,212829.0
2022-04-26 09:30:00,119.6,120.06,118.88,118.88,59781.0,118.986,119.4436,118.2697,118.2697,59781.0
2022-04-26 10:00:00,118.86,119.63,117.99,118.15,47420.0,118.2498,119.0158,117.3842,117.5434,47420.0
2022-04-26 10:30:00,118.13,118.33,117.35,117.64,44175.0,117.5235,117.7225,116.7475,117.036,44175.0
2022-04-26 11:00:00,117.65,118.43,117.5,118.39,70415.0,117.046,117.822,116.8968,117.7822,70415.0
2022-04-26 11:30:00,118.41,118.66,118.02,118.11,39707.0,117.8021,118.0508,117.4141,117.5036,39707.0
2022-04-26 12:00:00,118.08,118.67,117.95,118.57,33473.0,117.4738,118.0607,117.3444,117.9613,33473.0
2022-04-26 12:30:00,118.53,118.63,117.63,117.84,40582.0,117.9215,118.0209,117.0261,117.235,40582.0
2022-04-26 13:00:00,117.84,118.09,117.46,117.48,43018.0,117.235,117.4837,116.857,116.8769,43018.0
2022-04-26 13:30:00,117.49,118.11,116.57,118.02,113117.0,116.8868,117.5036,115.9715,117.4141,113117.0
2022-04-26 14:00:00,117.97,118.3,117.65,118.15,39512.0,117.3643,117.6926,117.046,117.5434,39512.0
2022-04-26 14:30:00,118.15,118.26,117.52,118.22,39503.0,117.5434,117.6528,116.9166,117.6131,39503.0
2022-04-26 15:00:00,118.27,118.37,117.06,117.16,59780.0,117.6628,117.7623,116.459,116.5585,59780.0
2022-04-26 15:30:00,117.12,117.47,116.78,116.99,231897.0,116.5187,116.8669,116.1804,116.3894,231897.0
2022-04-27 09:30:00,117.58,119.91,117.58,119.84,70642.0,116.9763,119.2944,116.9763,119.2247,70642.0
2022-04-27 10:00:00,119.74,119.97,118.16,118.29,73927.0,119.1253,119.3541,117.5534,117.6827,73927.0
2022-04-27 10:30:00,118.12,118.67,117.8,118.23,80035.0,117.5136,118.0607,117.1952,117.623,80035.0
2022-04-27 11:00:00,118.25,118.95,117.85,118.84,73963.0,117.6429,118.3393,117.245,118.2299,73963.0
2022-04-27 11:30:00,118.85,119.05,118.58,118.94,45084.0,118.2398,118.4388,117.9712,118.3294,45084.0
2022-04-27 12:00:00,118.97,119.0,118.12,118.82,32646.0,118.3592,118.3891,117.5136,118.21,32646.0
2022-04-27 12:30:00,118.81,119.06,118.55,118.76,79283.0,118.2,118.4487,117.9414,118.1503,79283.0
2022-04-27 13:00:00,118.8,119.01,117.93,118.64,42129.0,118.1901,118.399,117.3245,118.0309,42129.0
2022-04-27 13:30:00,118.65,119.0,118.36,118.9,35207.0,118.0408,118.3891,117.7523,118.2896,35207.0
2022-04-27 14:00:00,118.89,118.92,118.53,118.62,31831.0,118.2796,118.3095,117.9215,118.011,31831.0
2022-04-27 14:30:00,118.62,119.0,117.92,118.07,58266.0,118.011,118.3891,117.3146,117.4638,58266.0
2022-04-27 15:00:00,118.05,118.23,117.63,117.84,77944.0,117.4439,117.623,117.0261,117.235,77944.0
2022-04-27 15:30:00,117.83,118.22,117.43,117.75,258811.0,117.2251,117.6131,116.8271,117.1455,258811.0
2022-04-28 09:30:00,118.56,119.77,116.7,116.82,55519.0,117.9513,119.1551,116.1009,116.2202,55519.0
2022-04-28 10:00:00,116.75,116.79,115.12,115.34,55450.0,116.1506,116.1904,114.529,114.7478,55450.0
2022-04-28 10:30:00,115.41,116.67,115.38,116.39,89526.0,114.8175,116.071,114.7876,115.7925,89526.0
2022-04-28 11:00:00,116.38,117.37,116.37,116.91,37458.0,115.7825,116.7674,115.7726,116.3098,37458.0
2022-04-28 11:30:00,116.97,117.3,116.77,116.89,48512.0,116.3695,116.6978,116.1705,116.2899,48512.0
2022-04-28 12:00:00,116.89,117.26,116.44,117.26,26517.0,116.2899,116.658,115.8422,116.658,26517.0
2022-04-28 12:30:00,117.42,118.55,117.41,118.33,28470.0,116.8172,117.9414,116.8072,117.7225,28470.0
2022-04-28 13:00:00,118.34,119.24,118.27,118.5,36821.0,117.7324,118.6278,117.6628,117.8916,36821.0
2022-04-28 13:30:00,118.5,118.81,118.24,118.71,59255.0,117.8916,118.2,117.633,118.1005,59255.0
2022-04-28 14:00:00,118.73,118.93,118.28,118.48,29298.0,118.1204,118.3194,117.6727,117.8717,29298.0
2022-04-28 14:30:00,118.5,118.93,118.31,118.85,40911.0,117.8916,118.3194,117.7026,118.2398,40911.0
2022-04-28 15:00:00,118.85,119.61,118.75,119.35,47641.0,118.2398,118.9959,118.1403,118.7373,47641.0
2022-04-28 15:30:00,119.37,119.37,118.53,118.87,131231.0,118.7572,118.7572,117.9215,118.2597,131231.0
2022-04-29 09:30:00,118.0,120.85,118.0,120.61,92198.0,117.3942,120.2296,117.3942,119.9908,92198.0
2022-04-29 10:00:00,120.51,120.57,119.2,119.59,55828.0,119.8913,119.951,118.588,118.976,55828.0
2022-04-29 10:30:00,119.51,120.0,118.77,120.0,41549.0,118.8964,119.3839,118.1602,119.3839,41549.0
2022-04-29 11:00:00,119.9,120.09,119.33,120.05,23934.0,119.2844,119.4735,118.7174,119.4337,23934.0
2022-04-29 11:30:00,120.16,120.44,119.73,119.79,19986.0,119.5431,119.8217,119.1153,119.175,19986.0
2022-04-29 12:00:00,119.73,119.76,118.92,118.98,14019.0,119.1153,119.1451,118.3095,118.3692,14019.0
2022-04-29 12:30:00,118.75,118.9,117.89,118.02,47986.0,118.1403,118.2896,117.2847,117.4141,47986.0
2022-04-29 13:00:00,118.1,118.18,117.53,117.99,32488.0,117.4937,117.5733,116.9266,117.3842,32488.0
2022-04-29 13:30:00,118.05,118.4,117.38,117.54,20395.0,117.4439,117.7921,116.7774,116.9365,20395.0
2022-04-29 14:00:00,117.61,117.76,117.23,117.56,30625.0,117.0062,117.1554,116.6281,116.9564,30625.0
2022-04-29 14:30:00,117.56,117.56,116.51,116.79,37054.0,116.9564,116.9564,115.9118,116.1904,37054.0
2022-04-29 15:00:00,116.75,116.75,116.3,116.45,38562.0,116.1506,116.1506,115.7029,115.8521,38562.0
2022-04-29 15:30:00,116.42,116.89,115.48,115.91,198741.0,115.8223,116.2899,114.8871,115.3149,198741.0
2022-05-02 09:30:00,115.72,116.04,114.45,114.76,141837.0,115.1259,115.4442,113.8624,114.1708,141837.0
2022-05-02 10:00:00,114.72,115.47,114.23,115.08,66440.0,114.131,114.8772,113.6435,114.4892,66440.0
2022-05-02 10:30:00,115.22,116.75,115.2,115.81,102295.0,114.6285,116.1506,114.6086,115.2154,102295.0
2022-05-02 11:00:00,115.87,116.03,115.19,115.33,35406.0,115.2751,115.4343,114.5986,114.7379,35406.0
2022-05-02 11:30:00,115.3,116.24,115.22,115.76,41528.0,114.708,115.6432,114.6285,115.1657,41528.0
2022-05-02 12:00:00,115.8,116.25,115.16,115.95,33878.0,115.2055,115.6532,114.5688,115.3547,33878.0
2022-05-02 12:30:00,115.95,116.35,115.78,115.9,40693.0,115.3547,115.7527,115.1856,115.305,40693.0
2022-05-02 13:00:00,115.94,116.06,115.0,115.05,42612.0,115.3448,115.4641,114.4096,114.4593,42612.0
2022-05-02 13:30:00,115.02,115.15,114.12,114.32,38885.0,114.4295,114.5588,113.5341,113.7331,38885.0
2022-05-02 14:00:00,114.27,114.48,113.32,113.75,40702.0,113.6833,113.8923,112.7382,113.166,40702.0
2022-05-02 14:30:00,113.77,114.04,112.88,113.71,62206.0,113.1859,113.4545,112.3005,113.1262,62206.0
2022-05-02 15:00:00,113.78,115.61,113.78,115.45,46216.0,113.1958,115.0165,113.1958,114.8573,46216.0
2022-05-02 15:30:00,115.57,116.5,115.57,116.26,244096.0,114.9767,115.9019,114.9767,115.6631,244096.0
2022-05-03 09:30:00,116.1,117.9,116.1,117.65,40331.0,115.5039,117.2947,115.5039,117.046,40331.0
2022-05-03 10:00:00,117.49,117.53,116.55,117.32,81110.0,116.8868,116.9266,115.9516,116.7177,81110.0
2022-05-03 10:30:00,117.25,117.58,116.54,117.09,43718.0,116.648,116.9763,115.9417,116.4889,43718.0
2022-05-03 11:00:00,117.12,117.95,116.88,117.63,29075.0,116.5187,117.3444,116.2799,117.0261,29075.0
2022-05-03 11:30:00,117.66,118.54,117.63,118.35,34365.0,117.0559,117.9314,117.0261,117.7424,34365.0
2022-05-03 12:00:00,118.35,118.39,117.71,118.04,31497.0,117.7424,117.7822,117.1057,117.434,31497.0
2022-05-03 12:30:00,117.94,118.21,117.79,118.02,19372.0,117.3345,117.6031,117.1853,117.4141,19372.0
2022-05-03 13:00:00,118.06,119.07,118.02,118.75,41274.0,117.4539,118.4587,117.4141,118.1403,41274.0
2022-05-03 13:30:00,118.8,119.89,118.77,119.79,52493.0,118.1901,119.2745,118.1602,119.175,52493.0
2022-05-03 14:00:00,119.75,119.82,118.1,118.3,45130.0,119.1352,119.2048,117.4937,117.6926,45130.0
2022-05-03 14:30:00,118.38,119.43,117.97,119.43,53861.0,117.7722,118.8168,117.3643,118.8168,53861.0
2022-05-03 15:00:00,119.42,119.71,119.05,119.53,46224.0,118.8069,119.0954,118.4388,118.9163,46224.0
2022-05-03 15:30:00,119.53,119.68,118.53,118.94,152113.0,118.9163,119.0656,117.9215,118.3294,152113.0
2022-05-04 09:30:00,119.5,119.76,118.17,118.46,92059.0,118.8865,119.1451,117.5633,117.8518,92059.0
2022-05-04 10:00:00,118.4,118.4,117.13,117.72,102320.0,117.7921,117.7921,116.5287,117.1156,102320.0
2022-05-04 10:30:00,117.7,118.25,117.33,118.09,64509.0,117.0957,117.6429,116.7276,117.4837,64509.0
2022-05-04 11:00:00,118.14,118.25,117.44,118.07,34203.0,117.5335,117.6429,116.8371,117.4638,34203.0
2022-05-04 11:30:00,117.96,118.26,117.63,117.79,57317.0,117.3544,117.6528,117.0261,117.1853,57317.0
2022-05-04 12:00:00,117.79,118.09,117.6,117.99,95938.0,117.1853,117.4837,116.9962,117.3842,95938.0
2022-05-04 12:30:00,118.0,118.34,117.57,117.72,50426.0,117.3942,117.7324,116.9664,117.1156,50426.0
2022-05-04 13:00:00,117.72,117.93,117.2,117.36,70653.0,117.1156,117.3245,116.5983,116.7575,70653.0
2022-05-04 13:30:00,117.34,117.81,117.04,117.6,41637.0,116.7376,117.2052,116.4391,116.9962,41637.0
2022-05-04 14:00:00,117.62,118.63,116.95,118.53,61138.0,117.0161,118.0209,116.3496,117.9215,61138.0
2022-05-04 14:30:00,118.61,119.71,116.85,119.43,135044.0,118.0011,119.0954,116.2501,118.8168,135044.0
2022-05-04 15:00:00,119.43,120.47,119.21,120.36,120715.0,118.8168,119.8515,118.598,119.7421,120715.0
2022-05-04 15:30:00,120.41,121.55,120.34,121.29,304961.0,119.7918,120.926,119.7222,120.6673,304961.0
2022-05-05 09:30:00,123.19,125.63,122.53,124.62,245177.0,122.5575,124.985,121.9009,123.9802,245177.0
2022-05-05 10:00:00,124.55,125.72,122.05,122.34,152397.0,123.9106,125.0745,121.4234,121.7119,152397.0
2022-05-05 10:30:00,122.34,122.34,118.62,118.91,124509.0,121.7119,121.7119,118.011,118.2995,124509.0
2022-05-05 11:00:00,119.01,121.25,118.86,120.98,82890.0,118.399,120.6275,118.2498,120.3589,82890.0
2022-05-05 11:30:00,120.97,121.84,120.0,120.39,55390.0,120.3489,121.2145,119.3839,119.7719,55390.0
2022-05-05 12:00:00,120.22,121.31,119.8,120.48,49045.0,119.6028,120.6872,119.1849,119.8615,49045.0
2022-05-05 12:30:00,120.38,120.67,119.46,120.48,74583.0,119.762,120.0505,118.8467,119.8615,74583.0
2022-05-05 13:00:00,120.61,122.08,120.53,121.68,62793.0,119.9908,121.4532,119.9112,121.0553,62793.0
2022-05-05 13:30:00,121.68,122.12,120.37,121.04,44013.0,121.0553,121.493,119.752,120.4186,44013.0
2022-05-05 14:00:00,120.98,121.91,120.5,120.61,51582.0,120.3589,121.2841,119.8813,119.9908,51582.0
2022-05-05 14:30:00,120.59,121.24,120.45,120.76,41884.0,119.9709,120.6175,119.8316,120.14,41884.0
2022-05-05 15:00:00,120.82,120.92,119.71,119.72,52048.0,120.1997,120.2992,119.0954,119.1054,52048.0
2022-05-05 15:30:00,119.67,121.38,119.49,121.05,284312.0,119.0556,120.7568,118.8765,120.4285,284312.0
2022-05-06 09:30:00,119.76,120.7,116.27,116.42,82764.0,119.1451,120.0803,115.6731,115.8223,82764.0
2022-05-06 10:00:00,116.27,116.93,115.27,116.68,61855.0,115.6731,116.3297,114.6782,116.081,61855.0
2022-05-06 10:30:00,116.63,118.83,115.56,118.83,101347.0,116.0312,118.2199,114.9667,118.2199,101347.0
2022-05-06 11:00:00,118.7,119.3,117.43,118.62,81084.0,118.0906,118.6875,116.8271,118.011,81084.0
2022-05-06 11:30:00,118.7,118.92,117.26,117.53,58711.0,118.0906,118.3095,116.658,116.9266,58711.0
2022-05-06 12:00:00,117.63,119.47,117.48,118.07,59802.0,117.0261,118.8566,116.8769,117.4638,59802.0
2022-05-06 12:30:00,118.13,118.87,117.73,118.87,32026.0,117.5235,118.2597,117.1256,118.2597,32026.0
2022-05-06 13:00:00,118.73,118.87,116.64,117.58,64263.0,118.1204,118.2597,116.0412,116.9763,64263.0
2022-05-06 13:30:00,117.56,118.08,117.17,117.33,24625.0,116.9564,117.4738,116.5684,116.7276,24625.0
2022-05-06 14:00:00,117.27,117.51,116.61,116.81,32047.0,116.6679,116.9067,116.0113,116.2103,32047.0
2022-05-06 14:30:00,116.92,118.15,116.67,117.48,57476.0,116.3197,117.5434,116.071,116.8769,57476.0
2022-05-06 15:00:00,117.43,117.43,116.39,116.62,52818.0,116.8271,116.8271,115.7925,116.0213,52818.0
2022-05-06 15:30:00,116.62,117.89,116.6,117.63,167926.0,116.0213,117.2847,116.0014,117.0261,167926.0
2022-05-09 09:30:00,115.5,116.67,114.7,116.27,99962.0,114.907,116.071,114.1111,115.6731,99962.0
2022-05-09 10:00:00,116.04,116.04,113.49,113.63,107025.0,115.4442,115.4442,112.9073,113.0466,107025.0
2022-05-09 10:30:00,113.64,113.78,112.48,112.78,68964.0,113.0566,113.1958,111.9025,112.201,68964.0
2022-05-09 11:00:00,112.72,113.23,111.35,111.72,88052.0,112.1413,112.6487,110.7783,111.1464,88052.0
2022-05-09 11:30:00,111.72,112.85,111.33,112.79,69126.0,111.1464,112.2706,110.7584,112.2109,69126.0
2022-05-09 12:00:00,112.8,113.66,112.21,113.4,56141.0,112.2209,113.0765,111.6339,112.8178,56141.0
2022-05-09 12:30:00,113.31,113.46,112.2,112.3,45022.0,112.7283,112.8775,111.624,111.7234,45022.0
2022-05-09 13:00:00,112.29,112.29,111.16,111.92,57483.0,111.7135,111.7135,110.5893,111.3454,57483.0
2022-05-09 13:30:00,111.91,112.12,110.56,111.04,59275.0,111.3355,111.5444,109.9924,110.4699,59275.0
2022-05-09 14:00:00,110.96,111.3,110.12,110.28,122443.0,110.3903,110.7286,109.5546,109.7138,122443.0
2022-05-09 14:30:00,110.3,111.38,110.13,110.99,104972.0,109.7337,110.8082,109.5646,110.4202,104972.0
2022-05-09 15:00:00,111.01,111.59,110.29,110.47,98776.0,110.4401,111.0171,109.7238,109.9028,98776.0
2022-05-09 15:30:00,110.51,110.64,109.17,109.92,400089.0,109.9426,110.072,108.6095,109.3557,400089.0
2022-05-10 09:30:00,110.73,111.55,109.52,110.86,84543.0,110.1615,110.9773,108.9577,110.2908,84543.0
2022-05-10 10:00:00,110.87,112.37,110.73,112.0,68257.0,110.3008,111.7931,110.1615,111.425,68257.0
2022-05-10 10:30:00,111.95,112.19,110.36,111.03,45490.0,111.3752,111.614,109.7934,110.46,45490.0
2022-05-10 11:00:00,110.95,111.09,109.54,110.19,83054.0,110.3804,110.5197,108.9776,109.6243,83054.0
2022-05-10 11:30:00,110.21,110.55,109.05,109.7,66490.0,109.6442,109.9824,108.4901,109.1368,66490.0
2022-05-10 12:00:00,109.78,110.38,109.11,109.35,66633.0,109.2164,109.8133,108.5498,108.7886,66633.0
2022-05-10 12:30:00,109.31,109.99,108.71,109.08,55031.0,108.7488,109.4253,108.1519,108.52,55031.0
2022-05-10 13:00:00,109.13,110.0,108.99,109.94,45337.0,108.5697,109.4353,108.4304,109.3756,45337.0
2022-05-10 13:30:00,109.94,112.07,109.93,112.07,150152.0,109.3756,111.4946,109.3656,111.4946,150152.0
2022-05-10 14:00:00,112.07,112.21,111.16,111.66,103611.0,111.4946,111.6339,110.5893,111.0867,103611.0
2022-05-10 14:30:00,111.65,112.72,111.62,112.62,67196.0,111.0768,112.1413,111.0469,112.0418,67196.0
2022-05-10 15:00:00,112.71,113.19,112.3,112.45,71595.0,112.1313,112.6089,111.7234,111.8727,71595.0
2022-05-10 15:30:00,112.46,112.46,111.48,111.83,192802.0,111.8826,111.8826,110.9077,111.2559,192802.0
2022-05-11 09:30:00,111.09,112.21,110.53,112.14,94567.0,110.5197,111.6339,109.9625,111.5643,94567.0
2022-05-11 10:00:00,111.95,113.98,111.5,113.82,138561.0,111.3752,113.3948,110.9276,113.2356,138561.0
2022-05-11 10:30:00,113.77,114.09,112.76,113.64,99319.0,113.1859,113.5043,112.1811,113.0566,99319.0
2022-05-11 11:00:00,113.54,113.54,112.26,112.98,54348.0,112.9571,112.9571,111.6837,112.4,54348.0
2022-05-11 11:30:00,113.14,113.58,112.8,113.06,144903.0,112.5591,112.9969,112.2209,112.4795,144903.0
2022-05-11 12:00:00,113.0,113.19,111.89,111.89,80530.0,112.4199,112.6089,111.3156,111.3156,80530.0
2022-05-11 12:30:00,111.85,111.93,110.82,110.92,43775.0,111.2758,111.3553,110.251,110.3505,43775.0
2022-05-11 13:00:00,110.91,110.91,109.09,109.16,81907.0,110.3406,110.3406,108.5299,108.5996,81907.0
2022-05-11 13:30:00,109.23,109.7,108.85,109.17,94388.0,108.6692,109.1368,108.2912,108.6095,94388.0
2022-05-11 14:00:00,109.09,110.48,109.08,110.01,68269.0,108.5299,109.9128,108.52,109.4452,68269.0
2022-05-11 14:30:00,109.95,110.52,109.58,110.14,84201.0,109.3855,109.9526,109.0174,109.5745,84201.0
2022-05-11 15:00:00,110.12,110.33,109.6,109.84,53427.0,109.5546,109.7636,109.0373,109.2761,53427.0
2022-05-11 15:30:00,109.88,110.03,108.53,108.76,271704.0,109.3159,109.4651,107.9728,108.2016,271704.0
2022-05-12 09:30:00,107.55,108.08,106.51,106.9,100191.0,106.9978,107.5251,105.9632,106.3512,100191.0
2022-05-12 10:00:00,106.76,108.65,106.33,108.16,89348.0,106.2119,108.0922,105.7841,107.6047,89348.0
2022-05-12 10:30:00,108.24,109.73,107.58,109.45,65952.0,107.6843,109.1666,107.0277,108.8881,65952.0
2022-05-12 11:00:00,109.5,110.06,109.24,109.4,45421.0,108.9378,109.4949,108.6792,108.8383,45421.0
2022-05-12 11:30:00,109.5,109.55,108.21,108.26,32092.0,108.9378,108.9876,107.6544,107.7042,32092.0
2022-05-12 12:00:00,108.31,108.85,108.09,108.83,36995.0,107.7539,108.2912,107.5351,108.2713,36995.0
2022-05-12 12:30:00,108.8,109.86,108.68,109.21,47071.0,108.2414,109.296,108.122,108.6493,47071.0
2022-05-12 13:00:00,109.11,109.47,108.56,108.73,29459.0,108.5498,108.908,108.0026,108.1718,29459.0
2022-05-12 13:30:00,108.66,108.85,107.27,107.58,32816.0,108.1021,108.2912,106.7193,107.0277,32816.0
2022-05-12 14:00:00,107.5,107.83,107.2,107.48,29239.0,106.9481,107.2764,106.6496,106.9282,29239.0
2022-05-12 14:30:00,107.45,107.51,106.76,107.08,46856.0,106.8983,106.958,106.2119,106.5302,46856.0
2022-05-12 15:00:00,107.09,108.74,107.09,108.19,58961.0,106.5402,108.1817,106.5402,107.6345,58961.0
2022-05-12 15:30:00,108.24,109.06,108.18,109.06,155251.0,107.6843,108.5001,107.6246,108.5001,155251.0
2022-05-13 09:30:00,110.9,112.87,110.78,112.62,138533.0,110.3306,112.2905,110.2113,112.0418,138533.0
2022-05-13 10:00:00,112.69,113.5,112.36,113.38,106877.0,112.1114,112.9173,111.7831,112.7979,106877.0
2022-05-13 10:30:00,113.34,114.32,113.14,114.15,121813.0,112.7581,113.7331,112.5591,113.564,121813.0
2022-05-13 11:00:00,114.1,114.64,113.81,114.28,62779.0,113.5142,114.0514,113.2257,113.6933,62779.0
2022-05-13 11:30:00,114.31,114.6,113.95,114.46,41787.0,113.7231,114.0116,113.365,113.8724,41787.0
2022-05-13 12:00:00,114.4,114.71,113.86,114.13,26291.0,113.8127,114.1211,113.2754,113.5441,26291.0
2022-05-13 12:30:00,114.18,114.18,113.24,113.8,28585.0,113.5938,113.5938,112.6586,113.2157,28585.0
2022-05-13 13:00:00,113.84,113.99,113.39,113.72,24858.0,113.2555,113.4048,112.8079,113.1362,24858.0
2022-05-13 13:30:00,113.72,113.72,112.89,112.96,32985.0,113.1362,113.1362,112.3104,112.3801,32985.0
2022-05-13 14:00:00,112.81,112.81,112.02,112.16,30109.0,112.2308,112.2308,111.4449,111.5842,30109.0
2022-05-13 14:30:00,112.24,112.79,111.98,112.78,19873.0,111.6638,112.2109,111.4051,112.201,19873.0
2022-05-13 15:00:00,112.77,113.05,112.66,112.99,37677.0,112.191,112.4696,112.0816,112.4099,37677.0
2022-05-13 15:30:00,113.02,113.23,112.21,112.56,155037.0,112.4398,112.6487,111.6339,111.9821,155037.0
2022-05-16 09:30:00,112.63,113.23,111.06,111.48,37229.0,112.0518,112.6487,110.4898,110.9077,37229.0
2022-05-16 10:00:00,111.37,112.8,111.14,112.69,59158.0,110.7982,112.2209,110.5694,112.1114,59158.0
2022-05-16 10:30:00,112.66,112.74,110.96,110.96,62974.0,112.0816,112.1612,110.3903,110.3903,62974.0
2022-05-16 11:00:00,110.96,111.3,110.81,110.97,62826.0,110.3903,110.7286,110.2411,110.4003,62826.0
2022-05-16 11:30:00,110.98,112.03,110.62,111.8,33160.0,110.4102,111.4548,110.0521,111.226,33160.0
2022-05-16 12:00:00,111.78,112.02,111.31,111.42,17196.0,111.2061,111.4449,110.7385,110.848,17196.0
2022-05-16 12:30:00,111.41,111.77,111.2,111.46,16328.0,110.838,111.1962,110.6291,110.8878,16328.0
2022-05-16 13:00:00,111.4,112.8,111.34,112.79,24145.0,110.8281,112.2209,110.7684,112.2109,24145.0
2022-05-16 13:30:00,112.84,113.08,112.54,112.8,33452.0,112.2607,112.4994,111.9622,112.2209,33452.0
2022-05-16 14:00:00,112.75,113.51,112.48,113.51,26682.0,112.1711,112.9272,111.9025,112.9272,26682.0
2022-05-16 14:30:00,113.51,113.58,112.79,112.93,31722.0,112.9272,112.9969,112.2109,112.3502,31722.0
2022-05-16 15:00:00,112.9,113.01,112.16,112.24,40567.0,112.3204,112.4298,111.5842,111.6638,40567.0
2022-05-16 15:30:00,112.26,112.45,111.81,112.27,116549.0,111.6837,111.8727,111.236,111.6936,116549.0
2022-05-17 09:30:00,113.86,114.67,112.91,113.64,64070.0,113.2754,114.0813,112.3303,113.0566,64070.0
2022-05-17 10:00:00,113.66,113.71,112.29,112.33,34652.0,113.0765,113.1262,111.7135,111.7533,34652.0
2022-05-17 10:30:00,112.25,112.51,111.06,112.35,79806.0,111.6737,111.9324,110.4898,111.7732,79806.0
2022-05-17 11:00:00,112.39,113.13,112.3,113.01,27372.0,111.813,112.5492,111.7234,112.4298,27372.0
2022-05-17 11:30:00,113.0,113.55,112.91,113.24,24306.0,112.4199,112.967,112.3303,112.6586,24306.0
2022-05-17 12:00:00,113.27,113.43,112.75,112.91,27884.0,112.6885,112.8476,112.1711,112.3303,27884.0
2022-05-17 12:30:00,112.91,113.24,112.8,113.0,28056.0,112.3303,112.6586,112.2209,112.4199,28056.0
2022-05-17 13:00:00,113.01,113.43,112.83,113.07,34107.0,112.4298,112.8476,112.2507,112.4895,34107.0
2022-05-17 13:30:00,112.99,113.15,112.72,112.89,35148.0,112.4099,112.5691,112.1413,112.3104,35148.0
2022-05-17 14:00:00,112.89,113.33,111.93,112.45,43550.0,112.3104,112.7482,111.3553,111.8727,43550.0
2022-05-17 14:30:00,112.37,113.08,112.15,112.64,36986.0,111.7931,112.4994,111.5742,112.0617,36986.0
2022-05-17 15:00:00,112.65,113.16,112.63,112.95,41969.0,112.0717,112.579,112.0518,112.3701,41969.0
2022-05-17 15:30:00,112.98,113.67,112.49,113.64,229772.0,112.4,113.0864,111.9125,113.0566,229772.0
2022-05-18 09:30:00,112.93,115.13,112.18,114.58,64319.0,112.3502,114.5389,111.6041,113.9917,64319.0
2022-05-18 10:00:00,114.71,116.26,114.7,115.37,52536.0,114.1211,115.6631,114.1111,114.7777,52536.0
2022-05-18 10:30:00,115.4,115.71,114.21,114.62,46041.0,114.8075,115.1159,113.6236,114.0315,46041.0
2022-05-18 11:00:00,114.51,114.56,112.21,112.21,21450.0,113.9221,113.9718,111.6339,111.6339,21450.0
2022-05-18 11:30:00,112.31,113.13,112.2,112.3,17073.0,111.7334,112.5492,111.624,111.7234,17073.0
2022-05-18 12:00:00,112.37,112.37,111.5,111.78,27565.0,111.7931,111.7931,110.9276,111.2061,27565.0
2022-05-18 12:30:00,111.81,112.21,111.56,112.02,23636.0,111.236,111.6339,110.9872,111.4449,23636.0
2022-05-18 13:00:00,111.98,111.98,110.91,111.23,27184.0,111.4051,111.4051,110.3406,110.6589,27184.0
2022-05-18 13:30:00,111.19,111.41,110.42,110.61,23905.0,110.6191,110.838,109.8531,110.0421,23905.0
2022-05-18 14:00:00,110.66,111.0,110.4,110.76,25571.0,110.0919,110.4301,109.8332,110.1914,25571.0
2022-05-18 14:30:00,110.74,110.82,110.02,110.17,36457.0,110.1715,110.251,109.4552,109.6044,36457.0
2022-05-18 15:00:00,110.17,110.62,110.12,110.3,57591.0,109.6044,110.0521,109.5546,109.7337,57591.0
2022-05-18 15:30:00,110.31,111.07,110.12,110.75,167403.0,109.7437,110.4998,109.5546,110.1814,167403.0
2022-05-19 09:30:00,109.55,111.96,109.25,110.66,49163.0,108.9876,111.3852,108.6891,110.0919,49163.0
2022-05-19 10:00:00,110.78,112.24,110.59,110.8,70512.0,110.2113,111.6638,110.0222,110.2311,70512.0
2022-05-19 10:30:00,110.8,111.6,110.09,110.77,80892.0,110.2311,111.027,109.5248,110.2013,80892.0
2022-05-19 11:00:00,110.84,111.75,110.55,111.54,161200.0,110.2709,111.1763,109.9824,110.9674,161200.0
2022-05-19 11:30:00,111.63,113.95,111.63,113.9,81035.0,111.0569,113.365,111.0569,113.3152,81035.0
2022-05-19 12:00:00,113.91,114.19,113.08,114.06,37538.0,113.3252,113.6037,112.4994,113.4744,37538.0
2022-05-19 12:30:00,114.01,114.15,113.32,113.83,25993.0,113.4247,113.564,112.7382,113.2456,25993.0
2022-05-19 13:00:00,113.9,114.07,113.09,113.63,30202.0,113.3152,113.4844,112.5094,113.0466,30202.0
2022-05-19 13:30:00,113.51,114.67,113.19,114.57,19911.0,112.9272,114.0813,112.6089,113.9818,19911.0
2022-05-19 14:00:00,114.63,114.63,113.61,114.25,36452.0,114.0415,114.0415,113.0267,113.6634,36452.0
2022-05-19 14:30:00,114.23,114.97,113.63,114.93,44124.0,113.6435,114.3797,113.0466,114.3399,44124.0
2022-05-19 15:00:00,114.91,115.29,113.92,113.99,43582.0,114.32,114.6981,113.3351,113.4048,43582.0
2022-05-19 15:30:00,113.92,114.35,113.36,113.52,140415.0,113.3351,113.7629,112.778,112.9372,140415.0
2022-05-20 09:30:00,114.84,115.33,113.81,114.86,64918.0,114.2504,114.7379,113.2257,114.2703,64918.0
2022-05-20 10:00:00,114.83,114.86,113.47,114.2,42063.0,114.2405,114.2703,112.8874,113.6137,42063.0
2022-05-20 10:30:00,114.26,114.26,113.17,113.25,46938.0,113.6734,113.6734,112.589,112.6686,46938.0
2022-05-20 11:00:00,113.24,113.58,112.77,113.5,55955.0,112.6586,112.9969,112.191,112.9173,55955.0
2022-05-20 11:30:00,113.63,114.49,113.57,114.15,72260.0,113.0466,113.9022,112.9869,113.564,72260.0
2022-05-20 12:00:00,114.15,114.2,113.24,113.73,51598.0,113.564,113.6137,112.6586,113.1461,51598.0
2022-05-20 12:30:00,113.73,114.06,112.85,113.09,39944.0,113.1461,113.4744,112.2706,112.5094,39944.0
2022-05-20 13:00:00,113.09,113.09,111.31,111.31,42913.0,112.5094,112.5094,110.7385,110.7385,42913.0
2022-05-20 13:30:00,111.34,113.12,111.34,112.93,52979.0,110.7684,112.5392,110.7684,112.3502,52979.0
2022-05-20 14:00:00,112.87,112.98,111.37,111.75,40996.0,112.2905,112.4,110.7982,111.1763,40996.0
2022-05-20 14:30:00,111.78,112.4,111.24,111.92,41257.0,111.2061,111.8229,110.6689,111.3454,41257.0
2022-05-20 15:00:00,111.82,112.01,111.14,112.01,65074.0,111.2459,111.4349,110.5694,111.4349,65074.0
2022-05-20 15:30:00,112.01,113.08,111.79,113.02,192889.0,111.4349,112.4994,111.2161,112.4398,192889.0
2022-05-23 09:30:00,114.49,116.32,114.44,114.96,61919.0,113.9022,115.7228,113.8525,114.3698,61919.0
2022-05-23 10:00:00,114.96,116.7,114.12,116.13,55904.0,114.3698,116.1009,113.5341,115.5338,55904.0
2022-05-23 10:30:00,116.24,116.67,115.65,116.21,39894.0,115.6432,116.071,115.0562,115.6134,39894.0
2022-05-23 11:00:00,116.22,116.75,116.14,116.35,32405.0,115.6233,116.1506,115.5437,115.7527,32405.0
2022-05-23 11:30:00,116.23,117.28,116.23,117.07,28621.0,115.6333,116.6779,115.6333,116.469,28621.0
2022-05-23 12:00:00,117.05,117.94,116.99,117.31,44376.0,116.4491,117.3345,116.3894,116.7077,44376.0
2022-05-23 12:30:00,117.31,117.55,116.83,117.08,23868.0,116.7077,116.9465,116.2302,116.4789,23868.0
2022-05-23 13:00:00,117.15,117.21,116.14,116.9,18978.0,116.5485,116.6082,115.5437,116.2998,18978.0
2022-05-23 13:30:00,116.82,117.41,116.73,117.34,32962.0,116.2202,116.8072,116.1307,116.7376,32962.0
2022-05-23 14:00:00,117.32,117.35,116.77,116.88,64325.0,116.7177,116.7475,116.1705,116.2799,64325.0
2022-05-23 14:30:00,116.88,117.03,116.17,116.23,51207.0,116.2799,116.4292,115.5736,115.6333,51207.0
2022-05-23 15:00:00,116.25,116.54,115.8,116.15,36915.0,115.6532,115.9417,115.2055,115.5537,36915.0
2022-05-23 15:30:00,116.13,116.5,115.85,116.49,164326.0,115.5338,115.9019,115.2552,115.8919,164326.0
2022-05-24 09:30:00,115.48,116.1,114.8,114.85,90721.0,114.8871,115.5039,114.2106,114.2604,90721.0
2022-05-24 10:00:00,114.75,115.1,113.77,114.61,48500.0,114.1609,114.5091,113.1859,114.0216,48500.0
2022-05-24 10:30:00,114.57,115.08,114.11,114.46,55076.0,113.9818,114.4892,113.5242,113.8724,55076.0
2022-05-24 11:00:00,114.42,114.66,113.95,114.46,43368.0,113.8326,114.0713,113.365,113.8724,43368.0
2022-05-24 11:30:00,114.54,115.46,114.03,115.18,42003.0,113.9519,114.8672,113.4446,114.5887,42003.0
2022-05-24 12:00:00,115.13,115.77,115.0,115.26,50405.0,114.5389,115.1756,114.4096,114.6683,50405.0
2022-05-24 12:30:00,115.28,115.64,114.9,115.3,40349.0,114.6881,115.0463,114.3101,114.708,40349.0
2022-05-24 13:00:00,115.16,115.16,114.31,114.72,30627.0,114.5688,114.5688,113.7231,114.131,30627.0
2022-05-24 13:30:00,114.69,115.28,114.45,114.95,31450.0,114.1012,114.6881,113.8624,114.3598,31450.0
2022-05-24 14:00:00,114.98,115.92,114.8,115.48,40506.0,114.3897,115.3249,114.2106,114.8871,40506.0
2022-05-24 14:30:00,115.47,115.74,114.76,115.1,31505.0,114.8772,115.1458,114.1708,114.5091,31505.0
2022-05-24 15:00:00,115.11,115.64,115.08,115.42,51250.0,114.519,115.0463,114.4892,114.8274,51250.0
2022-05-24 15:30:00,115.44,116.37,115.33,115.99,190579.0,114.8473,115.7726,114.7379,115.3945,190579.0
2022-05-25 09:30:00,116.38,118.11,115.75,117.76,56885.0,115.7825,117.5036,115.1557,117.1554,56885.0
2022-05-25 10:00:00,117.58,118.5,116.65,118.5,48840.0,116.9763,117.8916,116.0511,117.8916,48840.0
2022-05-25 10:30:00,118.35,118.93,118.31,118.77,40602.0,117.7424,118.3194,117.7026,118.1602,40602.0
2022-05-25 11:00:00,118.61,119.09,118.47,118.8,35074.0,118.0011,118.4786,117.8618,118.1901,35074.0
2022-05-25 11:30:00,118.73,119.09,118.33,118.5,35739.0,118.1204,118.4786,117.7225,117.8916,35739.0
2022-05-25 12:00:00,118.51,118.69,118.02,118.27,33872.0,117.9016,118.0806,117.4141,117.6628,33872.0
2022-05-25 12:30:00,118.25,118.35,117.68,117.99,25847.0,117.6429,117.7424,117.0758,117.3842,25847.0
2022-05-25 13:00:00,117.93,118.17,117.78,118.15,24512.0,117.3245,117.5633,117.1753,117.5434,24512.0
2022-05-25 13:30:00,118.15,118.15,117.67,117.94,30702.0,117.5434,117.5434,117.0659,117.3345,30702.0
2022-05-25 14:00:00,117.92,118.48,117.11,118.19,65158.0,117.3146,117.8717,116.5088,117.5832,65158.0
2022-05-25 14:30:00,118.38,118.43,117.79,118.14,55216.0,117.7722,117.822,117.1853,117.5335,55216.0
2022-05-25 15:00:00,118.14,119.26,118.1,119.03,43241.0,117.5335,118.6477,117.4937,118.4189,43241.0
2022-05-25 15:30:00,119.02,119.14,118.24,118.36,143145.0,118.4089,118.5283,117.633,117.7523,143145.0
2022-05-26 09:30:00,120.0,121.89,119.28,121.89,70382.0,119.3839,121.2642,118.6676,121.2642,70382.0
2022-05-26 10:00:00,121.89,122.62,121.53,121.82,67797.0,121.2642,121.9905,120.9061,121.1946,67797.0
2022-05-26 10:30:00,121.84,122.34,121.59,121.98,45095.0,121.2145,121.7119,120.9658,121.3538,45095.0
2022-05-26 11:00:00,121.98,122.61,121.54,122.5,50792.0,121.3538,121.9805,120.916,121.8711,50792.0
2022-05-26 11:30:00,122.48,122.6,121.11,121.27,70857.0,121.8512,121.9706,120.4882,120.6474,70857.0
2022-05-26 12:00:00,121.32,121.76,121.02,121.67,40427.0,120.6971,121.1349,120.3987,121.0453,40427.0
2022-05-26 12:30:00,121.7,121.73,121.12,121.61,30159.0,121.0752,121.105,120.4982,120.9857,30159.0
2022-05-26 13:00:00,121.59,121.87,121.23,121.25,35455.0,120.9658,121.2443,120.6076,120.6275,35455.0
2022-05-26 13:30:00,121.25,121.5,120.9,121.02,35018.0,120.6275,120.8762,120.2793,120.3987,35018.0
2022-05-26 14:00:00,120.99,121.32,120.77,121.03,48319.0,120.3688,120.6971,120.15,120.4086,48319.0
2022-05-26 14:30:00,121.02,121.05,120.67,120.93,34967.0,120.3987,120.4285,120.0505,120.3091,34967.0
2022-05-26 15:00:00,120.91,120.91,120.5,120.8,61493.0,120.2892,120.2892,119.8813,120.1798,61493.0
2022-05-26 15:30:00,120.78,121.21,120.5,120.61,223211.0,120.1599,120.5877,119.8813,119.9908,223211.0
2022-05-27 09:30:00,121.92,124.42,121.61,123.78,67708.0,121.2941,123.7812,120.9857,123.1445,67708.0
2022-05-27 10:00:00,123.77,124.21,123.22,123.76,72780.0,123.1346,123.5723,122.5874,123.1246,72780.0
2022-05-27 10:30:00,123.79,124.21,123.24,123.32,91471.0,123.1545,123.5723,122.6073,122.6869,91471.0
2022-05-27 11:00:00,123.33,123.58,122.75,123.2,61544.0,122.6968,122.9455,122.1198,122.5675,61544.0
2022-05-27 11:30:00,123.22,123.47,122.58,122.77,45109.0,122.5874,122.8361,121.9507,122.1397,45109.0
2022-05-27 12:00:00,122.8,123.1,122.72,122.98,24443.0,122.1695,122.468,122.09,122.3486,24443.0
2022-05-27 12:30:00,122.97,123.51,122.96,123.34,62918.0,122.3387,122.8759,122.3287,122.7068,62918.0
2022-05-27 13:00:00,123.31,123.39,122.65,122.69,29924.0,122.6769,122.7565,122.0203,122.0601,29924.0
2022-05-27 13:30:00,122.69,122.75,122.07,122.27,34964.0,122.0601,122.1198,121.4433,121.6423,34964.0
2022-05-27 14:00:00,122.29,122.87,122.25,122.64,51278.0,121.6622,122.2392,121.6224,122.0104,51278.0
2022-05-27 14:30:00,122.64,122.76,122.27,122.42,34391.0,122.0104,122.1297,121.6423,121.7915,34391.0
2022-05-27 15:00:00,122.4,122.87,122.38,122.75,43053.0,121.7716,122.2392,121.7517,122.1198,43053.0
2022-05-27 15:30:00,122.73,123.51,122.73,123.5,224358.0,122.0999,122.8759,122.0999,122.8659,224358.0
2022-05-31 09:30:00,123.87,123.98,121.33,121.39,205445.0,123.234,123.3435,120.7071,120.7668,205445.0
2022-05-31 10:00:00,121.42,121.46,119.84,120.3,135359.0,120.7966,120.8364,119.2247,119.6824,135359.0
2022-05-31 10:30:00,120.34,121.04,120.15,120.34,83906.0,119.7222,120.4186,119.5331,119.7222,83906.0
2022-05-31 11:00:00,120.33,120.5,119.31,119.58,90084.0,119.7122,119.8813,118.6975,118.9661,90084.0
2022-05-31 11:30:00,119.59,120.9,119.3,120.61,63136.0,118.976,120.2793,118.6875,119.9908,63136.0
2022-05-31 12:00:00,120.61,121.06,120.5,120.6,86597.0,119.9908,120.4385,119.8813,119.9808,86597.0
2022-05-31 12:30:00,120.67,121.49,120.66,120.77,59015.0,120.0505,120.8663,120.0405,120.15,59015.0
2022-05-31 13:00:00,120.82,121.02,120.16,120.31,63984.0,120.1997,120.3987,119.5431,119.6923,63984.0
2022-05-31 13:30:00,120.32,120.89,120.26,120.66,57409.0,119.7023,120.2693,119.6426,120.0405,57409.0
2022-05-31 14:00:00,120.64,121.1,120.37,120.54,90213.0,120.0206,120.4783,119.752,119.9211,90213.0
2022-05-31 14:30:00,120.62,120.73,119.14,119.47,108653.0,120.0007,120.1102,118.5283,118.8566,108653.0
2022-05-31 15:00:00,119.43,119.45,118.84,119.35,156106.0,118.8168,118.8367,118.2299,118.7373,156106.0
2022-05-31 15:30:00,119.34,119.7,118.32,118.94,616328.0,118.7273,119.0855,117.7125,118.3294,616328.0
2022-06-01 09:30:00,120.53,121.75,119.59,119.95,85291.0,119.9112,121.1249,118.976,119.3342,85291.0
2022-06-01 10:00:00,120.2,120.6,119.05,119.24,30663.0,119.5829,119.9808,118.4388,118.6278,30663.0
2022-06-01 10:30:00,119.21,119.38,118.54,119.15,52969.0,118.598,118.7671,117.9314,118.5383,52969.0
2022-06-01 11:00:00,119.16,119.16,118.07,118.4,37966.0,118.5482,118.5482,117.4638,117.7921,37966.0
2022-06-01 11:30:00,118.36,118.43,117.69,117.8,38904.0,117.7523,117.822,117.0858,117.1952,38904.0
2022-06-01 12:00:00,117.85,119.14,117.75,118.97,61676.0,117.245,118.5283,117.1455,118.3592,61676.0
2022-06-01 12:30:00,118.93,119.53,118.85,119.52,25959.0,118.3194,118.9163,118.2398,118.9064,25959.0
2022-06-01 13:00:00,119.52,120.26,119.44,120.08,22859.0,118.9064,119.6426,118.8268,119.4635,22859.0
2022-06-01 13:30:00,120.08,120.41,119.98,120.25,22510.0,119.4635,119.7918,119.364,119.6326,22510.0
2022-06-01 14:00:00,120.26,120.77,119.97,120.52,24097.0,119.6426,120.15,119.3541,119.9012,24097.0
2022-06-01 14:30:00,120.54,120.67,120.31,120.37,22008.0,119.9211,120.0505,119.6923,119.752,22008.0
2022-06-01 15:00:00,120.4,120.57,120.04,120.31,53755.0,119.7819,119.951,119.4237,119.6923,53755.0
2022-06-01 15:30:00,120.3,120.74,119.77,119.77,187613.0,119.6824,120.1201,119.1551,119.1551,187613.0
2022-06-02 09:30:00,119.82,120.63,119.01,119.61,63081.0,119.2048,120.0107,118.399,118.9959,63081.0
2022-06-02 10:00:00,119.59,120.55,119.58,120.02,65869.0,118.976,119.9311,118.9661,119.4038,65869.0
2022-06-02 10:30:00,120.08,121.13,119.72,121.13,49624.0,119.4635,120.5081,119.1054,120.5081,49624.0
2022-06-02 11:00:00,121.17,122.14,121.17,121.94,51160.0,120.5479,121.5129,120.5479,121.314,51160.0
2022-06-02 11:30:00,121.85,123.02,121.7,122.71,57652.0,121.2244,122.3884,121.0752,122.08,57652.0
2022-06-02 12:00:00,122.77,123.55,122.73,123.53,50946.0,122.1397,122.9157,122.0999,122.8958,50946.0
2022-06-02 12:30:00,123.56,123.69,123.1,123.46,20243.0,122.9256,123.055,122.468,122.8262,20243.0
2022-06-02 13:00:00,123.45,123.52,122.93,123.32,32618.0,122.8162,122.8858,122.2989,122.6869,32618.0
2022-06-02 13:30:00,123.46,123.6,122.89,122.94,40766.0,122.8262,122.9654,122.2591,122.3088,40766.0
2022-06-02 14:00:00,122.98,123.93,122.98,123.75,34034.0,122.3486,123.2937,122.3486,123.1147,34034.0
2022-06-02 14:30:00,123.76,124.32,123.65,123.65,36740.0,123.1246,123.6817,123.0152,123.0152,36740.0
2022-06-02 15:00:00,123.64,124.2,123.64,123.72,41350.0,123.0052,123.5624,123.0052,123.0848,41350.0
2022-06-02 15:30:00,123.65,124.71,123.63,124.56,134860.0,123.0152,124.0697,122.9953,123.9205,134860.0
2022-06-03 09:30:00,123.72,125.19,123.18,125.19,67156.0,123.0848,124.5473,122.5476,124.5473,67156.0
2022-06-03 10:00:00,125.37,126.5,125.32,125.97,69488.0,124.7263,125.8505,124.6766,125.3233,69488.0
2022-06-03 10:30:00,125.94,126.72,125.72,126.37,77558.0,125.2934,126.0694,125.0745,125.7212,77558.0
2022-06-03 11:00:00,126.41,126.58,125.59,126.27,50693.0,125.761,125.9301,124.9452,125.6217,50693.0
2022-06-03 11:30:00,126.21,126.68,125.78,126.07,45059.0,125.562,126.0296,125.1342,125.4228,45059.0
2022-06-03 12:00:00,126.07,126.83,126.03,126.71,56132.0,125.4228,126.1789,125.383,126.0595,56132.0
2022-06-03 12:30:00,126.76,127.23,126.75,127.23,41878.0,126.1092,126.5768,126.0993,126.5768,41878.0
2022-06-03 13:00:00,127.23,127.89,127.09,127.78,44130.0,126.5768,127.2334,126.4375,127.124,44130.0
2022-06-03 13:30:00,127.8,127.93,127.37,127.73,37740.0,127.1439,127.2732,126.7161,127.0742,37740.0
2022-06-03 14:00:00,127.73,128.62,127.5,128.62,41974.0,127.0742,127.9597,126.8454,127.9597,41974.0
2022-06-03 14:30:00,128.57,129.14,128.23,128.88,51978.0,127.9099,128.477,127.5717,128.2183,51978.0
2022-06-03 15:00:00,128.9,128.91,128.35,128.76,37649.0,128.2382,128.2482,127.691,128.0989,37649.0
2022-06-03 15:30:00,128.86,129.44,128.73,129.12,276535.0,128.1984,128.7755,128.0691,128.4571,276535.0
2022-06-06 09:30:00,133.86,138.46,132.01,132.92,374197.0,133.1728,137.7491,131.3323,132.2376,374197.0
2022-06-06 10:00:00,133.05,133.29,130.93,131.97,119362.0,132.3669,132.6057,130.2578,131.2925,119362.0
2022-06-06 10:30:00,131.97,132.61,131.32,131.89,61769.0,131.2925,131.9292,130.6458,131.2129,61769.0
2022-06-06 11:00:00,131.84,132.45,131.71,131.84,80576.0,131.1631,131.77,131.0338,131.1631,80576.0
2022-06-06 11:30:00,131.92,132.81,131.74,132.64,51666.0,131.2427,132.1281,131.0636,131.959,51666.0
2022-06-06 12:00:00,132.56,132.67,131.19,131.53,88706.0,131.8794,131.9889,130.5165,130.8547,88706.0
2022-06-06 12:30:00,131.53,131.62,130.88,131.48,60151.0,130.8547,130.9443,130.2081,130.805,60151.0
2022-06-06 13:00:00,131.48,132.21,131.38,132.15,59992.0,130.805,131.5312,130.7055,131.4715,59992.0
2022-06-06 13:30:00,132.08,132.51,132.08,132.51,35446.0,131.4019,131.8297,131.4019,131.8297,35446.0
2022-06-06 14:00:00,132.5,132.62,132.15,132.21,40221.0,131.8197,131.9391,131.4715,131.5312,40221.0
2022-06-06 14:30:00,132.18,132.66,132.09,132.52,40202.0,131.5014,131.9789,131.4118,131.8396,40202.0
2022-06-06 15:00:00,132.49,132.57,131.79,132.06,58001.0,131.8098,131.8894,131.1134,131.382,58001.0
2022-06-06 15:30:00,131.99,132.23,131.23,131.42,270036.0,131.3124,131.5511,130.5563,130.7453,270036.0
2022-06-07 09:30:00,130.27,131.26,128.9,130.65,58651.0,129.6012,130.5861,128.2382,129.9792,58651.0
2022-06-07 10:00:00,130.77,132.88,130.43,132.11,96542.0,130.0986,132.1978,129.7604,131.4317,96542.0
2022-06-07 10:30:00,132.13,133.4,132.05,132.97,60106.0,131.4516,132.7151,131.3721,132.2873,60106.0
2022-06-07 11:00:00,132.88,133.26,132.23,132.34,43467.0,132.1978,132.5758,131.5511,131.6606,43467.0
2022-06-07 11:30:00,132.26,132.76,132.13,132.76,27996.0,131.581,132.0784,131.4516,132.0784,27996.0
2022-06-07 12:00:00,132.74,132.78,132.17,132.42,26437.0,132.0585,132.0983,131.4914,131.7402,26437.0
2022-06-07 12:30:00,132.42,133.26,132.31,133.25,24282.0,131.7402,132.5758,131.6307,132.5659,24282.0
2022-06-07 13:00:00,133.2,133.54,132.96,133.4,28863.0,132.5161,132.8544,132.2774,132.7151,28863.0
2022-06-07 13:30:00,133.4,133.45,133.13,133.21,29361.0,132.7151,132.7649,132.4465,132.5261,29361.0
2022-06-07 14:00:00,133.18,133.86,133.13,133.45,43774.0,132.4962,133.1728,132.4465,132.7649,43774.0
2022-06-07 14:30:00,133.42,133.55,132.66,132.99,63998.0,132.735,132.8644,131.9789,132.3072,63998.0
2022-06-07 15:00:00,133.09,133.67,133.05,133.59,64683.0,132.4067,132.9837,132.3669,132.9041,64683.0
2022-06-07 15:30:00,133.6,134.16,133.42,133.69,259910.0,132.9141,133.4712,132.735,133.0036,259910.0
2022-06-08 09:30:00,133.18,133.18,131.94,132.75,55711.0,132.4962,132.4962,131.2626,132.0685,55711.0
2022-06-08 10:00:00,132.82,132.96,130.78,131.19,79585.0,132.1381,132.2774,130.1086,130.5165,79585.0
2022-06-08 10:30:00,131.11,131.58,130.85,131.31,61191.0,130.4369,130.9045,130.1782,130.6359,61191.0
2022-06-08 11:00:00,131.32,131.78,131.05,131.47,54760.0,130.6458,131.1034,130.3772,130.795,54760.0
2022-06-08 11:30:00,131.51,132.15,131.17,131.45,51293.0,130.8348,131.4715,130.4966,130.7751,51293.0
2022-06-08 12:00:00,131.4,131.65,131.25,131.28,43445.0,130.7254,130.9741,130.5762,130.606,43445.0
2022-06-08 12:30:00,131.32,131.38,130.44,130.96,44879.0,130.6458,130.7055,129.7703,130.2876,44879.0
2022-06-08 13:00:00,130.96,131.59,130.74,131.11,57329.0,130.2876,130.9144,130.0688,130.4369,57329.0
2022-06-08 13:30:00,131.08,131.08,129.89,129.89,66883.0,130.407,130.407,129.2231,129.2231,66883.0
2022-06-08 14:00:00,129.97,130.06,129.34,129.59,49806.0,129.3027,129.3923,128.676,128.9247,49806.0
2022-06-08 14:30:00,129.55,129.72,129.21,129.37,50587.0,128.8849,129.054,128.5466,128.7058,50587.0
2022-06-08 15:00:00,129.35,130.12,129.15,129.99,73821.0,128.6859,129.452,128.4869,129.3226,73821.0
2022-06-08 15:30:00,130.0,130.81,129.99,130.44,234829.0,129.3326,130.1384,129.3226,129.7703,234829.0
2022-06-09 09:30:00,129.74,130.17,128.42,129.42,36068.0,129.0739,129.5017,127.7607,128.7556,36068.0
2022-06-09 10:00:00,129.47,130.86,128.98,130.67,44576.0,128.8053,130.1882,128.3178,129.9991,44576.0
2022-06-09 10:30:00,130.79,131.37,130.79,131.18,44417.0,130.1185,130.6955,130.1185,130.5065,44417.0
2022-06-09 11:00:00,131.24,131.24,130.35,130.67,14758.0,130.5662,130.5662,129.6808,129.9991,14758.0
2022-06-09 11:30:00,130.59,132.07,130.59,132.05,28572.0,129.9195,131.3919,129.9195,131.3721,28572.0
2022-06-09 12:00:00,132.05,132.12,131.42,131.64,23746.0,131.3721,131.4417,130.7453,130.9642,23746.0
2022-06-09 12:30:00,131.65,132.55,131.5,132.19,28799.0,130.9741,131.8695,130.8249,131.5113,28799.0
2022-06-09 13:00:00,132.0,132.46,131.8,131.86,13099.0,131.3223,131.7799,131.1233,131.183,13099.0
2022-06-09 13:30:00,131.77,132.71,131.61,132.71,22162.0,131.0935,132.0287,130.9343,132.0287,22162.0
2022-06-09 14:00:00,132.63,132.68,132.13,132.53,22063.0,131.9491,131.9988,131.4516,131.8496,22063.0
2022-06-09 14:30:00,132.5,132.57,132.24,132.32,27493.0,131.8197,131.8894,131.5611,131.6407,27493.0
2022-06-09 15:00:00,132.21,132.21,131.7,131.73,33579.0,131.5312,131.5312,131.0238,131.0537,33579.0
2022-06-09 15:30:00,131.72,131.77,130.61,130.75,148900.0,131.0437,131.0935,129.9394,130.0787,148900.0
2022-06-10 09:30:00,128.47,129.07,127.37,128.05,47462.0,127.8104,128.4074,126.7161,127.3926,47462.0
2022-06-10 10:00:00,127.52,127.52,125.26,125.42,36432.0,126.8653,126.8653,124.6169,124.7761,36432.0
2022-06-10 10:30:00,125.26,126.49,125.19,125.92,56427.0,124.6169,125.8406,124.5473,125.2735,56427.0
2022-06-10 11:00:00,125.87,126.04,124.81,125.01,73720.0,125.2238,125.3929,124.1692,124.3682,73720.0
2022-06-10 11:30:00,124.97,125.74,124.65,125.64,41496.0,124.3284,125.0944,124.01,124.995,41496.0
2022-06-10 12:00:00,125.63,126.15,125.37,126.11,34992.0,124.985,125.5023,124.7263,125.4625,34992.0
2022-06-10 12:30:00,126.13,126.3,125.35,125.8,61799.0,125.4824,125.6516,124.7064,125.1541,61799.0
2022-06-10 13:00:00,125.84,126.31,125.52,126.27,39310.0,125.1939,125.6615,124.8756,125.6217,39310.0
2022-06-10 13:30:00,126.24,126.5,125.81,126.05,29579.0,125.5919,125.8505,125.1641,125.4029,29579.0
2022-06-10 14:00:00,126.06,126.43,125.92,126.01,32627.0,125.4128,125.7809,125.2735,125.3631,32627.0
2022-06-10 14:30:00,126.04,127.31,126.01,127.17,46350.0,125.3929,126.6564,125.3631,126.5171,46350.0
2022-06-10 15:00:00,127.16,127.91,126.68,127.67,66555.0,126.5072,127.2533,126.0296,127.0145,66555.0
2022-06-10 15:30:00,127.68,127.88,126.55,126.61,264128.0,127.0245,127.2235,125.9003,125.96,264128.0
2022-06-13 09:30:00,125.36,126.98,124.51,126.38,159276.0,124.7164,126.3281,123.8708,125.7312,159276.0
2022-06-13 10:00:00,126.61,127.01,124.65,124.92,91807.0,125.96,126.3579,124.01,124.2787,91807.0
2022-06-13 10:30:00,124.9,124.99,123.09,124.18,120350.0,124.2588,124.3483,122.4581,123.5425,120350.0
2022-06-13 11:00:00,124.12,126.05,123.92,126.04,108014.0,123.4828,125.4029,123.2838,125.3929,108014.0
2022-06-13 11:30:00,126.04,126.7,125.85,126.48,125400.0,125.3929,126.0495,125.2039,125.8306,125400.0
2022-06-13 12:00:00,126.48,127.75,126.05,127.42,70033.0,125.8306,127.0941,125.4029,126.7658,70033.0
2022-06-13 12:30:00,127.34,128.73,126.82,126.86,75352.0,126.6862,128.0691,126.1689,126.2087,75352.0
2022-06-13 13:00:00,126.95,127.38,126.71,127.38,42014.0,126.2982,126.726,126.0595,126.726,42014.0
2022-06-13 13:30:00,127.58,128.41,127.17,128.09,45951.0,126.925,127.7507,126.5171,127.4324,45951.0
2022-06-13 14:00:00,127.94,127.94,126.84,127.76,71625.0,127.2832,127.2832,126.1888,127.1041,71625.0
2022-06-13 14:30:00,127.72,127.93,127.07,127.19,27993.0,127.0643,127.2732,126.4176,126.537,27993.0
2022-06-13 15:00:00,127.15,127.52,126.54,126.54,62988.0,126.4972,126.8653,125.8903,125.8903,62988.0
2022-06-13 15:30:00,126.54,126.54,124.72,125.81,312123.0,125.8903,125.8903,124.0797,125.1641,312123.0
2022-06-14 09:30:00,125.86,126.46,124.3,126.03,65702.0,125.2138,125.8108,123.6618,125.383,65702.0
2022-06-14 10:00:00,126.12,126.49,124.61,124.97,42235.0,125.4725,125.8406,123.9702,124.3284,42235.0
2022-06-14 10:30:00,124.93,126.09,124.7,125.29,34795.0,124.2886,125.4426,124.0598,124.6468,34795.0
2022-06-14 11:00:00,125.29,125.74,124.96,125.31,37128.0,124.6468,125.0944,124.3185,124.6667,37128.0
2022-06-14 11:30:00,125.2,125.74,125.0,125.64,38938.0,124.5572,125.0944,124.3582,124.995,38938.0
2022-06-14 12:00:00,125.53,125.63,124.89,125.01,42858.0,124.8855,124.985,124.2488,124.3682,42858.0
2022-06-14 12:30:00,124.96,125.44,124.86,125.41,35775.0,124.3185,124.796,124.219,124.7661,35775.0
2022-06-14 13:00:00,125.38,126.21,125.0,125.49,55029.0,124.7363,125.562,124.3582,124.8457,55029.0
2022-06-14 13:30:00,125.5,125.73,124.94,125.23,44590.0,124.8557,125.0845,124.2986,124.5871,44590.0
2022-06-14 14:00:00,125.21,125.68,124.96,125.07,33806.0,124.5672,125.0348,124.3185,124.4279,33806.0
2022-06-14 14:30:00,125.03,125.12,123.44,123.54,84123.0,124.3881,124.4776,122.8063,122.9057,84123.0
2022-06-14 15:00:00,123.53,123.71,122.47,123.32,56452.0,122.8958,123.0749,121.8412,122.6869,56452.0
2022-06-14 15:30:00,123.28,124.07,123.25,123.56,168152.0,122.6471,123.433,122.6172,122.9256,168152.0
2022-06-15 09:30:00,123.8,124.77,123.8,124.02,70104.0,123.1644,124.1294,123.1644,123.3833,70104.0
2022-06-15 10:00:00,124.09,125.28,123.67,125.11,72717.0,123.4529,124.6368,123.0351,124.4677,72717.0
2022-06-15 10:30:00,125.17,125.65,124.6,125.06,43517.0,124.5274,125.0049,123.9603,124.4179,43517.0
2022-06-15 11:00:00,124.98,124.98,124.21,124.68,35425.0,124.3383,124.3383,123.5723,124.0399,35425.0
2022-06-15 11:30:00,124.67,125.07,124.52,125.03,29886.0,124.0299,124.4279,123.8807,124.3881,29886.0
2022-06-15 12:00:00,125.04,125.11,124.38,124.48,18144.0,124.398,124.4677,123.7414,123.8409,18144.0
2022-06-15 12:30:00,124.45,124.7,122.78,122.91,44701.0,123.8111,124.0598,122.1496,122.279,44701.0
2022-06-15 13:00:00,122.81,123.28,122.77,123.16,24320.0,122.1795,122.6471,122.1397,122.5277,24320.0
2022-06-15 13:30:00,123.23,124.05,122.97,124.05,22160.0,122.5973,123.4131,122.3387,123.4131,22160.0
2022-06-15 14:00:00,123.61,123.95,121.82,122.22,58783.0,122.9754,123.3136,121.1946,121.5925,58783.0
2022-06-15 14:30:00,122.09,124.69,120.93,122.37,163547.0,121.4632,124.0498,120.3091,121.7417,163547.0
2022-06-15 15:00:00,122.5,125.0,122.47,124.99,85617.0,121.8711,124.3582,121.8412,124.3483,85617.0
2022-06-15 15:30:00,125.01,125.6,123.72,124.08,171390.0,124.3682,124.9552,123.0848,123.443,171390.0
2022-06-16 09:30:00,121.19,122.33,118.37,118.47,125477.0,120.5678,121.702,117.7623,117.8618,125477.0
2022-06-16 10:00:00,118.35,118.42,117.23,118.23,86848.0,117.7424,117.812,116.6281,117.623,86848.0
2022-06-16 10:30:00,118.16,118.28,115.91,115.91,123042.0,117.5534,117.6727,115.3149,115.3149,123042.0
2022-06-16 11:00:00,115.9,117.76,115.66,117.5,80106.0,115.305,117.1554,115.0662,116.8968,80106.0
2022-06-16 11:30:00,117.54,117.58,116.45,116.97,49362.0,116.9365,116.9763,115.8521,116.3695,49362.0
2022-06-16 12:00:00,116.98,116.98,116.19,116.49,39567.0,116.3794,116.3794,115.5935,115.8919,39567.0
2022-06-16 12:30:00,116.54,116.54,115.65,116.03,36116.0,115.9417,115.9417,115.0562,115.4343,36116.0
2022-06-16 13:00:00,116.05,116.4,115.46,116.32,51243.0,115.4542,115.8024,114.8672,115.7228,51243.0
2022-06-16 13:30:00,116.22,116.47,115.4,115.47,42373.0,115.6233,115.872,114.8075,114.8772,42373.0
2022-06-16 14:00:00,115.49,115.63,114.7,114.79,63395.0,114.8971,115.0364,114.1111,114.2007,63395.0
2022-06-16 14:30:00,114.77,115.21,114.08,114.54,50985.0,114.1808,114.6185,113.4943,113.9519,50985.0
2022-06-16 15:00:00,114.6,115.33,114.49,115.02,68529.0,114.0116,114.7379,113.9022,114.4295,68529.0
2022-06-16 15:30:00,114.98,115.17,113.87,114.74,371546.0,114.3897,114.5787,113.2854,114.1509,371546.0
2022-06-17 09:30:00,113.87,116.83,113.87,116.74,222997.0,113.2854,116.2302,113.2854,116.1407,222997.0
2022-06-17 10:00:00,116.64,116.73,114.09,114.44,39584.0,116.0412,116.1307,113.5043,113.8525,39584.0
2022-06-17 10:30:00,114.33,114.39,112.86,113.8,37129.0,113.743,113.8027,112.2806,113.2157,37129.0
2022-06-17 11:00:00,113.76,115.43,113.39,115.1,61371.0,113.176,114.8374,112.8079,114.5091,61371.0
2022-06-17 11:30:00,115.19,115.44,114.56,114.74,61436.0,114.5986,114.8473,113.9718,114.1509,61436.0
2022-06-17 12:00:00,114.5,115.05,114.25,114.83,35984.0,113.9122,114.4593,113.6634,114.2405,35984.0
2022-06-17 12:30:00,114.82,115.18,114.32,114.76,36340.0,114.2305,114.5887,113.7331,114.1708,36340.0
2022-06-17 13:00:00,114.69,115.49,114.55,114.94,30144.0,114.1012,114.8971,113.9619,114.3499,30144.0
2022-06-17 13:30:00,114.98,115.15,114.53,114.9,22636.0,114.3897,114.5588,113.942,114.3101,22636.0
2022-06-17 14:00:00,114.97,115.22,114.72,114.75,25240.0,114.3797,114.6285,114.131,114.1609,25240.0
2022-06-17 14:30:00,114.73,115.14,114.39,114.53,36054.0,114.141,114.5489,113.8027,113.942,36054.0
2022-06-17 15:00:00,114.65,115.06,114.05,114.92,54037.0,114.0614,114.4693,113.4645,114.33,54037.0
2022-06-17 15:30:00,114.92,114.93,113.5,113.88,232767.0,114.33,114.3399,112.9173,113.2953,232767.0
2022-06-21 09:30:00,116.19,119.52,115.48,119.33,94145.0,115.5935,118.9064,114.8871,118.7174,94145.0
2022-06-21 10:00:00,119.33,119.62,118.53,119.27,76027.0,118.7174,119.0059,117.9215,118.6577,76027.0
2022-06-21 10:30:00,119.27,119.48,118.91,119.38,20747.0,118.6577,118.8666,118.2995,118.7671,20747.0
2022-06-21 11:00:00,119.35,119.4,118.47,118.48,19257.0,118.7373,118.787,117.8618,117.8717,19257.0
2022-06-21 11:30:00,118.45,118.78,118.09,118.35,28755.0,117.8419,118.1702,117.4837,117.7424,28755.0
2022-06-21 12:00:00,118.39,118.74,118.37,118.68,19081.0,117.7822,118.1304,117.7623,118.0707,19081.0
2022-06-21 12:30:00,118.72,119.43,118.68,119.35,19365.0,118.1105,118.8168,118.0707,118.7373,19365.0
2022-06-21 13:00:00,119.38,119.42,119.12,119.23,18265.0,118.7671,118.8069,118.5084,118.6179,18265.0
2022-06-21 13:30:00,119.27,119.77,119.27,119.66,25563.0,118.6577,119.1551,118.6577,119.0457,25563.0
2022-06-21 14:00:00,119.59,120.43,119.59,120.4,60792.0,118.976,119.8117,118.976,119.7819,60792.0
2022-06-21 14:30:00,120.45,120.7,120.16,120.16,84484.0,119.8316,120.0803,119.5431,119.5431,84484.0
2022-06-21 15:00:00,120.11,120.24,119.3,119.48,43772.0,119.4934,119.6227,118.6875,118.8666,43772.0
2022-06-21 15:30:00,119.48,119.78,119.08,119.17,204382.0,118.8666,119.165,118.4686,118.5582,204382.0
2022-06-22 09:30:00,116.91,119.9,116.7,119.15,106091.0,116.3098,119.2844,116.1009,118.5383,106091.0
2022-06-22 10:00:00,119.15,119.55,118.46,119.55,80380.0,118.5383,118.9362,117.8518,118.9362,80380.0
2022-06-22 10:30:00,119.61,120.17,119.26,119.62,34572.0,118.9959,119.553,118.6477,119.0059,34572.0
2022-06-22 11:00:00,119.54,119.96,119.08,119.8,66561.0,118.9263,119.3441,118.4686,119.1849,66561.0
2022-06-22 11:30:00,119.78,120.16,119.07,119.08,35560.0,119.165,119.5431,118.4587,118.4686,35560.0
2022-06-22 12:00:00,119.12,119.67,118.74,119.61,33421.0,118.5084,119.0556,118.1304,118.9959,33421.0
2022-06-22 12:30:00,119.57,119.96,118.86,118.9,20799.0,118.9561,119.3441,118.2498,118.2896,20799.0
2022-06-22 13:00:00,118.86,119.4,118.55,119.15,18729.0,118.2498,118.787,117.9414,118.5383,18729.0
2022-06-22 13:30:00,119.13,119.61,118.85,119.44,29068.0,118.5184,118.9959,118.2398,118.8268,29068.0
2022-06-22 14:00:00,119.48,120.14,119.31,119.76,23434.0,118.8666,119.5232,118.6975,119.1451,23434.0
2022-06-22 14:30:00,119.79,120.12,119.62,119.68,24227.0,119.175,119.5033,119.0059,119.0656,24227.0
2022-06-22 15:00:00,119.69,119.83,119.25,119.39,23941.0,119.0755,119.2148,118.6378,118.777,23941.0
2022-06-22 15:30:00,119.36,119.48,118.8,118.8,111814.0,118.7472,118.8666,118.1901,118.1901,111814.0
2022-06-23 09:30:00,119.17,119.75,116.56,117.56,39332.0,118.5582,119.1352,115.9616,116.9564,39332.0
2022-06-23 10:00:00,117.59,119.14,117.31,118.6,44892.0,116.9863,118.5283,116.7077,117.9911,44892.0
2022-06-23 10:30:00,118.68,120.07,118.5,119.75,37611.0,118.0707,119.4536,117.8916,119.1352,37611.0
2022-06-23 11:00:00,119.56,119.59,118.73,119.47,41035.0,118.9462,118.976,118.1204,118.8566,41035.0
2022-06-23 11:30:00,119.51,119.77,118.97,119.31,33904.0,118.8964,119.1551,118.3592,118.6975,33904.0
2022-06-23 12:00:00,119.26,119.41,118.63,119.37,36289.0,118.6477,118.7969,118.0209,118.7572,36289.0
2022-06-23 12:30:00,119.31,119.47,118.92,118.93,53468.0,118.6975,118.8566,118.3095,118.3194,53468.0
2022-06-23 13:00:00,118.96,119.82,118.88,119.34,118378.0,118.3493,119.2048,118.2697,118.7273,118378.0
2022-06-23 13:30:00,119.36,119.93,118.67,119.81,64994.0,118.7472,119.3143,118.0607,119.1949,64994.0
2022-06-23 14:00:00,119.73,119.88,119.04,119.88,93909.0,119.1153,119.2645,118.4288,119.2645,93909.0
2022-06-23 14:30:00,120.01,120.72,119.9,120.52,41402.0,119.3939,120.1002,119.2844,119.9012,41402.0
2022-06-23 15:00:00,120.44,121.47,120.4,121.28,54865.0,119.8217,120.8464,119.7819,120.6573,54865.0
2022-06-23 15:30:00,121.28,121.49,120.63,120.76,158678.0,120.6573,120.8663,120.0107,120.14,158678.0
2022-06-24 09:30:00,122.0,123.66,121.53,123.56,54229.0,121.3736,123.0251,120.9061,122.9256,54229.0
2022-06-24 10:00:00,123.62,124.8,123.61,124.63,40553.0,122.9853,124.1593,122.9754,123.9901,40553.0
2022-06-24 10:30:00,124.67,124.86,124.34,124.77,34046.0,124.0299,124.219,123.7016,124.1294,34046.0
2022-06-24 11:00:00,124.76,125.46,124.64,125.43,42683.0,124.1195,124.8159,124.0001,124.786,42683.0
2022-06-24 11:30:00,125.36,125.37,124.58,124.69,25425.0,124.7164,124.7263,123.9404,124.0498,25425.0
2022-06-24 12:00:00,124.76,124.97,124.45,124.45,19244.0,124.1195,124.3284,123.8111,123.8111,19244.0
2022-06-24 12:30:00,124.57,125.0,124.53,124.74,14974.0,123.9305,124.3582,123.8907,124.0996,14974.0
2022-06-24 13:00:00,124.78,125.01,124.67,124.83,29620.0,124.1394,124.3682,124.0299,124.1891,29620.0
2022-06-24 13:30:00,124.83,125.06,124.46,124.57,35169.0,124.1891,124.4179,123.821,123.9305,35169.0
2022-06-24 14:00:00,124.6,124.88,124.42,124.78,28787.0,123.9603,124.2389,123.7812,124.1394,28787.0
2022-06-24 14:30:00,124.77,125.71,124.77,125.64,45307.0,124.1294,125.0646,124.1294,124.995,45307.0
2022-06-24 15:00:00,125.67,126.02,125.43,125.82,75792.0,125.0248,125.373,124.786,125.174,75792.0
2022-06-24 15:30:00,125.85,126.57,125.84,126.1,278055.0,125.2039,125.9202,125.1939,125.4526,278055.0
2022-06-27 09:30:00,126.91,127.96,125.18,125.73,35867.0,126.2584,127.303,124.5373,125.0845,35867.0
2022-06-27 10:00:00,125.7,126.61,125.38,126.4,52744.0,125.0547,125.96,124.7363,125.7511,52744.0
2022-06-27 10:30:00,126.36,127.26,126.26,126.61,49579.0,125.7113,126.6066,125.6118,125.96,49579.0
2022-06-27 11:00:00,126.69,127.67,126.62,127.52,30849.0,126.0396,127.0145,125.9699,126.8653,30849.0
2022-06-27 11:30:00,127.51,127.76,126.95,127.17,45982.0,126.8554,127.1041,126.2982,126.5171,45982.0
2022-06-27 12:00:00,127.19,127.25,126.65,126.91,29210.0,126.537,126.5967,125.9998,126.2584,29210.0
2022-06-27 12:30:00,126.9,127.55,126.77,127.36,26704.0,126.2485,126.8952,126.1192,126.7061,26704.0
2022-06-27 13:00:00,127.46,127.54,126.9,127.44,33607.0,126.8056,126.8852,126.2485,126.7857,33607.0
2022-06-27 13:30:00,127.45,127.58,126.96,127.35,21312.0,126.7957,126.925,126.3082,126.6962,21312.0
2022-06-27 14:00:00,127.37,128.17,127.23,127.83,37181.0,126.7161,127.512,126.5768,127.1737,37181.0
2022-06-27 14:30:00,127.86,127.98,127.52,127.64,34746.0,127.2036,127.3229,126.8653,126.9847,34746.0
2022-06-27 15:00:00,127.64,128.0,127.22,127.84,60731.0,126.9847,127.3428,126.5668,127.1837,60731.0
2022-06-27 15:30:00,127.8,128.28,127.41,127.9,172291.0,127.1439,127.6214,126.7559,127.2434,172291.0
2022-06-28 09:30:00,128.45,129.7,128.45,129.24,77660.0,127.7905,129.0341,127.7905,128.5765,77660.0
2022-06-28 10:00:00,129.36,129.86,127.71,128.38,58745.0,128.6959,129.1933,127.0543,127.7209,58745.0
2022-06-28 10:30:00,128.19,128.31,126.85,127.23,62010.0,127.5319,127.6513,126.1987,126.5768,62010.0
2022-06-28 11:00:00,127.18,127.18,125.0,125.2,52353.0,126.5271,126.5271,124.3582,124.5572,52353.0
2022-06-28 11:30:00,125.0,125.18,124.19,124.67,37489.0,124.3582,124.5373,123.5524,124.0299,37489.0
2022-06-28 12:00:00,124.59,125.28,124.49,125.22,18419.0,123.9504,124.6368,123.8509,124.5771,18419.0
2022-06-28 12:30:00,125.16,125.52,124.89,125.03,15132.0,124.5174,124.8756,124.2488,124.3881,15132.0
2022-06-28 13:00:00,124.95,125.06,124.0,124.67,21866.0,124.3085,124.4179,123.3634,124.0299,21866.0
2022-06-28 13:30:00,124.71,124.71,124.19,124.44,7235.0,124.0697,124.0697,123.5524,123.8011,7235.0
2022-06-28 14:00:00,124.47,124.66,123.92,124.34,12807.0,123.831,124.02,123.2838,123.7016,12807.0
2022-06-28 14:30:00,124.2,124.3,123.79,124.11,25650.0,123.5624,123.6618,123.1545,123.4728,25650.0
2022-06-28 15:00:00,124.1,124.64,123.87,124.45,22276.0,123.4629,124.0001,123.234,123.8111,22276.0
2022-06-28 15:30:00,124.42,124.56,123.83,124.13,113993.0,123.7812,123.9205,123.1943,123.4927,113993.0
2022-06-29 09:30:00,124.33,124.6,119.88,121.0,103639.0,123.6917,123.9603,119.2645,120.3788,103639.0
2022-06-29 10:00:00,121.0,121.74,120.15,120.58,178765.0,120.3788,121.115,119.5331,119.9609,178765.0
2022-06-29 10:30:00,120.65,120.79,118.82,119.06,76416.0,120.0306,120.1699,118.21,118.4487,76416.0
2022-06-29 11:00:00,119.08,119.11,117.96,118.55,81224.0,118.4686,118.4985,117.3544,117.9414,81224.0
2022-06-29 11:30:00,118.6,119.24,118.21,118.62,137486.0,117.9911,118.6278,117.6031,118.011,137486.0
2022-06-29 12:00:00,118.7,118.82,118.05,118.33,55349.0,118.0906,118.21,117.4439,117.7225,55349.0
2022-06-29 12:30:00,118.34,119.08,118.3,118.92,57486.0,117.7324,118.4686,117.6926,118.3095,57486.0
2022-06-29 13:00:00,118.86,119.16,118.14,118.5,68260.0,118.2498,118.5482,117.5335,117.8916,68260.0
2022-06-29 13:30:00,118.49,119.11,118.23,118.97,29838.0,117.8817,118.4985,117.623,118.3592,29838.0
2022-06-29 14:00:00,118.96,119.73,118.88,119.36,57729.0,118.3493,119.1153,118.2697,118.7472,57729.0
2022-06-29 14:30:00,119.32,119.38,118.69,119.0,42237.0,118.7074,118.7671,118.0806,118.3891,42237.0
2022-06-29 15:00:00,118.95,120.04,118.8,119.78,49957.0,118.3393,119.4237,118.1901,119.165,49957.0
2022-06-29 15:30:00,119.77,119.97,118.91,119.72,168933.0,119.1551,119.3541,118.2995,119.1054,168933.0
2022-06-30 09:30:00,117.53,120.11,117.53,119.88,43198.0,116.9919,119.5601,116.9919,119.3311,43198.0
2022-06-30 10:00:00,119.82,120.72,119.66,120.58,24755.0,119.2714,120.1673,119.1121,120.0279,24755.0
2022-06-30 10:30:00,120.74,121.8,120.74,121.75,36757.0,120.1872,121.2423,120.1872,121.1926,36757.0
2022-06-30 11:00:00,121.65,123.45,121.65,123.23,44282.0,121.093,122.8848,121.093,122.6658,44282.0
2022-06-30 11:30:00,123.18,124.21,122.91,124.08,46143.0,122.616,123.6413,122.3473,123.5119,46143.0
2022-06-30 12:00:00,124.08,125.04,123.7,124.87,33016.0,123.5119,124.4675,123.1336,124.2983,33016.0
2022-06-30 12:30:00,124.93,125.23,124.59,124.9,24535.0,124.358,124.6566,124.0196,124.3282,24535.0
2022-06-30 13:00:00,124.97,125.12,124.31,124.84,22307.0,124.3978,124.5471,123.7409,124.2684,22307.0
2022-06-30 13:30:00,124.84,125.47,124.71,125.17,21209.0,124.2684,124.8955,124.139,124.5969,21209.0
2022-06-30 14:00:00,125.22,125.22,124.52,124.86,29581.0,124.6467,124.6467,123.9499,124.2883,29581.0
2022-06-30 14:30:00,124.94,124.95,124.31,124.39,30876.0,124.368,124.3779,123.7409,123.8205,30876.0
2022-06-30 15:00:00,124.35,125.19,123.91,125.19,51555.0,123.7807,124.6168,123.3427,124.6168,51555.0
2022-06-30 15:30:00,125.14,125.41,124.54,125.4,230177.0,124.5671,124.8358,123.9698,124.8259,230177.0
2022-07-01 09:30:00,125.21,127.77,124.63,126.33,58324.0,124.6367,127.185,124.0594,125.7516,58324.0
2022-07-01 10:00:00,126.52,126.82,122.41,122.71,64265.0,125.9407,126.2394,121.8496,122.1482,64265.0
2022-07-01 10:30:00,122.59,123.04,122.15,122.58,40881.0,122.0287,122.4767,121.5907,122.0188,40881.0
2022-07-01 11:00:00,122.5,123.35,122.45,122.96,40696.0,121.9391,122.7853,121.8894,122.397,40696.0
2022-07-01 11:30:00,123.07,123.31,122.38,123.0,29221.0,122.5065,122.7454,121.8197,122.4369,29221.0
2022-07-01 12:00:00,123.0,123.49,122.79,123.39,25927.0,122.4369,122.9246,122.2278,122.8251,25927.0
2022-07-01 12:30:00,123.43,124.35,123.35,123.79,22330.0,122.8649,123.7807,122.7853,123.2232,22330.0
2022-07-01 13:00:00,123.68,124.37,123.53,124.34,21016.0,123.1137,123.8006,122.9644,123.7707,21016.0
2022-07-01 13:30:00,124.35,124.86,124.3,124.75,18756.0,123.7807,124.2883,123.7309,124.1788,18756.0
2022-07-01 14:00:00,124.72,125.36,124.51,125.09,18618.0,124.149,124.786,123.9399,124.5173,18618.0
2022-07-01 14:30:00,125.18,125.6,125.11,125.53,27156.0,124.6069,125.025,124.5372,124.9553,27156.0
2022-07-01 15:00:00,125.5,125.98,125.27,125.8,25925.0,124.9254,125.4032,124.6965,125.224,25925.0
2022-07-01 15:30:00,125.84,126.61,125.73,126.1,120718.0,125.2639,126.0303,125.1544,125.5227,120718.0
2022-07-05 09:30:00,124.09,124.47,121.98,122.41,40943.0,123.5219,123.9001,121.4215,121.8496,40943.0
2022-07-05 10:00:00,122.17,122.74,121.75,122.13,55023.0,121.6107,122.178,121.1926,121.5708,55023.0
2022-07-05 10:30:00,122.2,123.52,122.11,123.34,37437.0,121.6405,122.9545,121.5509,122.7753,37437.0
2022-07-05 11:00:00,123.3,123.3,122.66,122.82,39419.0,122.7355,122.7355,122.0984,122.2577,39419.0
2022-07-05 11:30:00,122.87,124.09,122.52,124.0,73928.0,122.3074,123.5219,121.9591,123.4323,73928.0
2022-07-05 12:00:00,123.94,124.66,123.94,124.45,27254.0,123.3726,124.0893,123.3726,123.8802,27254.0
2022-07-05 12:30:00,124.57,124.83,123.91,124.13,24544.0,123.9997,124.2585,123.3427,123.5617,24544.0
2022-07-05 13:00:00,124.11,124.95,124.07,124.7,38340.0,123.5418,124.3779,123.502,124.1291,38340.0
2022-07-05 13:30:00,124.67,125.03,124.42,124.76,32742.0,124.0992,124.4576,123.8504,124.1888,32742.0
2022-07-05 14:00:00,124.76,125.51,124.72,125.5,36357.0,124.1888,124.9354,124.149,124.9254,36357.0
2022-07-05 14:30:00,125.54,126.44,125.53,126.34,83873.0,124.9652,125.8611,124.9553,125.7616,83873.0
2022-07-05 15:00:00,126.36,127.55,126.06,127.49,82695.0,125.7815,126.966,125.4828,126.9063,82695.0
2022-07-05 15:30:00,127.51,127.59,126.89,127.25,162471.0,126.9262,127.0058,126.309,126.6674,162471.0
2022-07-06 09:30:00,126.78,128.0,123.94,124.91,41455.0,126.1995,127.414,123.3726,124.3381,41455.0
2022-07-06 10:00:00,124.77,125.69,124.5,124.96,36270.0,124.1988,125.1145,123.93,124.3879,36270.0
2022-07-06 10:30:00,125.03,125.05,123.66,124.02,40032.0,124.4576,124.4775,123.0938,123.4522,40032.0
2022-07-06 11:00:00,123.93,124.11,123.34,123.47,34111.0,123.3626,123.5418,122.7753,122.9047,34111.0
2022-07-06 11:30:00,123.46,124.51,123.06,124.48,28993.0,122.8947,123.9399,122.4966,123.9101,28993.0
2022-07-06 12:00:00,124.5,124.67,124.05,124.63,19003.0,123.93,124.0992,123.482,124.0594,19003.0
2022-07-06 12:30:00,124.75,125.39,124.69,125.14,22418.0,124.1788,124.8159,124.1191,124.5671,22418.0
2022-07-06 13:00:00,125.14,125.66,124.95,125.02,25842.0,124.5671,125.0847,124.3779,124.4476,25842.0
2022-07-06 13:30:00,124.99,125.58,124.87,125.58,40814.0,124.4177,125.005,124.2983,125.005,40814.0
2022-07-06 14:00:00,125.5,126.21,125.28,126.1,37057.0,124.9254,125.6322,124.7064,125.5227,37057.0
2022-07-06 14:30:00,126.11,126.68,125.97,126.54,20184.0,125.5326,126.1,125.3933,125.9606,20184.0
2022-07-06 15:00:00,126.51,126.98,126.2,126.95,29212.0,125.9308,126.3986,125.6222,126.3688,29212.0
2022-07-06 15:30:00,126.96,127.09,125.83,126.28,123967.0,126.3787,126.5081,125.2539,125.7018,123967.0
2022-07-07 09:30:00,127.75,130.61,126.81,130.61,59016.0,127.1651,130.012,126.2294,130.012,59016.0
2022-07-07 10:00:00,130.32,131.52,129.57,131.39,74107.0,129.7233,130.9178,128.9768,130.7884,74107.0
2022-07-07 10:30:00,131.41,131.7,130.43,130.65,53354.0,130.8084,131.097,129.8328,130.0518,53354.0
2022-07-07 11:00:00,130.74,131.15,130.59,130.71,12824.0,130.1414,130.5495,129.9921,130.1116,12824.0
2022-07-07 11:30:00,130.71,130.98,130.54,130.8,10553.0,130.1116,130.3803,129.9423,130.2011,10553.0
2022-07-07 12:00:00,130.81,130.99,130.68,130.73,13887.0,130.2111,130.3903,130.0817,130.1315,13887.0
2022-07-07 12:30:00,130.84,131.32,130.73,131.03,17125.0,130.241,130.7188,130.1315,130.4301,17125.0
2022-07-07 13:00:00,131.07,131.23,130.77,130.84,14732.0,130.4699,130.6292,130.1713,130.241,14732.0
2022-07-07 13:30:00,130.9,131.41,130.85,131.37,17238.0,130.3007,130.8084,130.2509,130.7685,17238.0
2022-07-07 14:00:00,131.37,131.88,131.36,131.79,19118.0,130.7685,131.2762,130.7586,131.1866,19118.0
2022-07-07 14:30:00,131.76,131.89,131.43,131.8,18225.0,131.1567,131.2862,130.8283,131.1966,18225.0
2022-07-07 15:00:00,131.82,132.15,131.75,131.94,36374.0,131.2165,131.545,131.1468,131.3359,36374.0
2022-07-07 15:30:00,131.92,132.35,131.84,132.21,155625.0,131.316,131.744,131.2364,131.6047,155625.0
2022-07-08 09:30:00,132.24,132.24,130.4,131.3,43622.0,131.6345,131.6345,129.803,130.6989,43622.0
2022-07-08 10:00:00,131.28,132.9,130.93,132.53,23593.0,130.6789,132.2915,130.3305,131.9232,23593.0
2022-07-08 10:30:00,132.62,133.58,132.58,133.04,38118.0,132.0128,132.9684,131.973,132.4309,38118.0
2022-07-08 11:00:00,132.99,133.17,132.36,132.56,30377.0,132.3811,132.5603,131.754,131.9531,30377.0
2022-07-08 11:30:00,132.52,132.82,131.98,132.45,26061.0,131.9133,132.2119,131.3757,131.8436,26061.0
2022-07-08 12:00:00,132.52,132.52,131.56,131.7,31568.0,131.9133,131.9133,130.9577,131.097,31568.0
2022-07-08 12:30:00,131.61,131.75,130.8,130.93,29726.0,131.0074,131.1468,130.2011,130.3305,29726.0
2022-07-08 13:00:00,130.94,131.4,130.76,131.35,17554.0,130.3405,130.7984,130.1613,130.7486,17554.0
2022-07-08 13:30:00,131.31,131.53,130.99,131.3,32752.0,130.7088,130.9278,130.3903,130.6989,32752.0
2022-07-08 14:00:00,131.26,131.87,131.16,131.87,25058.0,130.659,131.2662,130.5595,131.2662,25058.0
2022-07-08 14:30:00,131.86,132.72,131.82,132.26,60547.0,131.2563,132.1124,131.2165,131.6545,60547.0
2022-07-08 15:00:00,132.3,132.59,132.0,132.06,27734.0,131.6943,131.9829,131.3956,131.4554,27734.0
2022-07-08 15:30:00,132.07,132.46,131.86,131.91,88477.0,131.4653,131.8535,131.2563,131.3061,88477.0
2022-07-11 09:30:00,130.72,131.84,130.33,131.17,33568.0,130.1215,131.2364,129.7333,130.5694,33568.0
2022-07-11 10:00:00,131.07,131.24,130.24,130.81,24995.0,130.4699,130.6391,129.6437,130.2111,24995.0
2022-07-11 10:30:00,130.79,131.52,130.67,130.99,20145.0,130.1912,130.9178,130.0717,130.3903,20145.0
2022-07-11 11:00:00,131.01,131.19,130.23,130.55,13089.0,130.4102,130.5894,129.6338,129.9523,13089.0
2022-07-11 11:30:00,130.47,130.87,130.3,130.6,25011.0,129.8727,130.2708,129.7034,130.0021,25011.0
2022-07-11 12:00:00,130.65,130.73,130.29,130.5,11245.0,130.0518,130.1315,129.6935,129.9025,11245.0
2022-07-11 12:30:00,130.42,130.89,130.42,130.86,9021.0,129.8229,130.2907,129.8229,130.2609,9021.0
2022-07-11 13:00:00,130.86,131.91,130.85,131.65,12174.0,130.2609,131.3061,130.2509,131.0473,12174.0
2022-07-11 13:30:00,131.71,132.0,131.65,131.84,7705.0,131.107,131.3956,131.0473,131.2364,7705.0
2022-07-11 14:00:00,131.87,131.93,131.45,131.5,15517.0,131.2662,131.326,130.8482,130.8979,15517.0
2022-07-11 14:30:00,131.44,131.57,131.26,131.26,12037.0,130.8382,130.9676,130.659,130.659,12037.0
2022-07-11 15:00:00,131.24,131.39,130.95,131.24,15818.0,130.6391,130.7884,130.3505,130.6391,15818.0
2022-07-11 15:30:00,131.18,131.29,130.7,131.15,75751.0,130.5794,130.6889,130.1016,130.5495,75751.0
2022-07-12 09:30:00,129.85,131.2,128.46,128.53,49862.0,129.2555,130.5993,127.8719,127.9415,49862.0
2022-07-12 10:00:00,128.61,129.45,127.82,128.15,34429.0,128.0212,128.8573,127.2348,127.5633,34429.0
2022-07-12 10:30:00,128.23,129.43,128.23,129.37,28806.0,127.6429,128.8374,127.6429,128.7777,28806.0
2022-07-12 11:00:00,129.43,130.13,129.15,129.49,26469.0,128.8374,129.5342,128.5587,128.8971,26469.0
2022-07-12 11:30:00,129.47,129.59,128.73,128.84,33291.0,128.8772,128.9967,128.1406,128.2501,33291.0
2022-07-12 12:00:00,128.84,129.38,128.55,129.31,62892.0,128.2501,128.7876,127.9614,128.718,62892.0
2022-07-12 12:30:00,129.52,129.52,128.74,128.8,58153.0,128.927,128.927,128.1506,128.2103,58153.0
2022-07-12 13:00:00,128.84,129.11,128.63,129.11,19301.0,128.2501,128.5189,128.0411,128.5189,19301.0
2022-07-12 13:30:00,129.12,129.26,128.79,129.04,81289.0,128.5288,128.6682,128.2003,128.4492,81289.0
2022-07-12 14:00:00,129.1,129.15,128.67,128.88,21244.0,128.5089,128.5587,128.0809,128.2899,21244.0
2022-07-12 14:30:00,128.88,128.91,128.34,128.42,21533.0,128.2899,128.3198,127.7524,127.832,21533.0
2022-07-12 15:00:00,128.38,128.4,127.44,127.44,22166.0,127.7922,127.8121,126.8565,126.8565,22166.0
2022-07-12 15:30:00,127.43,127.89,126.88,127.73,112699.0,126.8466,127.3045,126.2991,127.1452,112699.0
2022-07-13 09:30:00,126.14,128.11,125.16,127.5,63064.0,125.5625,127.5235,124.587,126.9163,63064.0
2022-07-13 10:00:00,127.28,127.4,125.73,126.79,49817.0,126.6973,126.8167,125.1544,126.2095,49817.0
2022-07-13 10:30:00,126.75,128.7,126.49,128.09,59761.0,126.1697,128.1108,125.9109,127.5036,59761.0
2022-07-13 11:00:00,128.24,128.88,127.7,127.76,22718.0,127.6529,128.2899,127.1153,127.1751,22718.0
2022-07-13 11:30:00,127.78,128.25,127.29,127.47,22496.0,127.195,127.6628,126.7072,126.8864,22496.0
2022-07-13 12:00:00,127.5,128.17,127.44,127.93,15429.0,126.9163,127.5832,126.8565,127.3443,15429.0
2022-07-13 12:30:00,127.89,128.2,127.7,128.2,30209.0,127.3045,127.613,127.1153,127.613,30209.0
2022-07-13 13:00:00,128.11,129.19,127.89,128.76,103980.0,127.5235,128.5985,127.3045,128.1705,103980.0
2022-07-13 13:30:00,128.73,129.28,128.61,128.98,19044.0,128.1406,128.6881,128.0212,128.3895,19044.0
2022-07-13 14:00:00,128.95,128.98,128.31,128.88,33972.0,128.3596,128.3895,127.7225,128.2899,33972.0
2022-07-13 14:30:00,128.94,129.52,128.88,129.52,13716.0,128.3497,128.927,128.2899,128.927,13716.0
2022-07-13 15:00:00,129.49,129.49,128.54,128.55,35886.0,128.8971,128.8971,127.9515,127.9614,35886.0
2022-07-13 15:30:00,128.53,128.56,127.83,127.86,109913.0,127.9415,127.9714,127.2447,127.2746,109913.0
2022-07-14 09:30:00,125.77,126.27,124.8,125.08,29206.0,125.1942,125.6919,124.2286,124.5073,29206.0
2022-07-14 10:00:00,124.82,125.38,124.51,125.28,24939.0,124.2485,124.806,123.9399,124.7064,24939.0
2022-07-14 10:30:00,125.28,125.42,124.75,125.23,18175.0,124.7064,124.8458,124.1788,124.6566,18175.0
2022-07-14 11:00:00,125.25,125.71,124.99,125.71,30681.0,124.6766,125.1344,124.4177,125.1344,30681.0
2022-07-14 11:30:00,125.77,126.92,125.3,126.66,43366.0,125.1942,126.3389,124.7263,126.0801,43366.0
2022-07-14 12:00:00,126.73,126.73,125.22,125.28,24008.0,126.1498,126.1498,124.6467,124.7064,24008.0
2022-07-14 12:30:00,125.29,125.61,124.87,125.18,19655.0,124.7164,125.0349,124.2983,124.6069,19655.0
2022-07-14 13:00:00,125.15,125.83,124.89,125.73,13862.0,124.577,125.2539,124.3182,125.1544,13862.0
2022-07-14 13:30:00,125.66,126.21,125.4,125.93,14715.0,125.0847,125.6322,124.8259,125.3534,14715.0
2022-07-14 14:00:00,125.82,126.67,125.74,126.64,23204.0,125.2439,126.0901,125.1643,126.0602,23204.0
2022-07-14 14:30:00,126.58,127.29,126.54,127.22,19025.0,126.0005,126.7072,125.9606,126.6375,19025.0
2022-07-14 15:00:00,127.27,127.75,126.9,127.68,9202.0,126.6873,127.1651,126.319,127.0954,9202.0
2022-07-14 15:30:00,127.67,128.19,127.45,128.05,76262.0,127.0855,127.6031,126.8665,127.4637,76262.0
2022-07-15 09:30:00,130.16,130.16,120.39,122.62,178659.0,129.5641,129.5641,119.8388,122.0586,178659.0
2022-07-15 10:00:00,122.58,125.5,122.19,125.49,56475.0,122.0188,124.9254,121.6306,124.9155,56475.0
2022-07-15 10:30:00,125.48,125.48,123.75,125.06,70077.0,124.9055,124.9055,123.1834,124.4874,70077.0
2022-07-15 11:00:00,125.0,125.79,124.67,125.7,32768.0,124.4277,125.2141,124.0992,125.1245,32768.0
2022-07-15 11:30:00,125.8,127.03,125.72,126.55,59914.0,125.224,126.4484,125.1444,125.9706,59914.0
2022-07-15 12:00:00,126.56,127.25,126.13,127.12,51276.0,125.9806,126.6674,125.5525,126.538,51276.0
2022-07-15 12:30:00,127.2,127.68,126.94,127.51,28740.0,126.6176,127.0954,126.3588,126.9262,28740.0
2022-07-15 13:00:00,127.57,127.74,127.52,127.67,13365.0,126.9859,127.1552,126.9362,127.0855,13365.0
2022-07-15 13:30:00,127.64,128.08,127.51,127.67,20664.0,127.0556,127.4936,126.9262,127.0855,20664.0
2022-07-15 14:00:00,127.6,127.69,127.06,127.44,21530.0,127.0158,127.1054,126.4783,126.8565,21530.0
2022-07-15 14:30:00,127.45,127.64,127.17,127.47,20711.0,126.8665,127.0556,126.5878,126.8864,20711.0
2022-07-15 15:00:00,127.46,127.84,127.42,127.68,29136.0,126.8764,127.2547,126.8366,127.0954,29136.0
2022-07-15 15:30:00,127.71,128.39,127.59,128.01,163678.0,127.1253,127.8022,127.0058,127.4239,163678.0
2022-07-18 09:30:00,128.74,130.28,127.64,128.57,49566.0,128.1506,129.6835,127.0556,127.9814,49566.0
2022-07-18 10:00:00,128.56,130.05,128.55,129.83,28178.0,127.9714,129.4546,127.9614,129.2356,28178.0
2022-07-18 10:30:00,129.65,129.74,128.2,128.61,24929.0,129.0564,129.146,127.613,128.0212,24929.0
2022-07-18 11:00:00,128.63,129.42,128.63,129.24,8283.0,128.0411,128.8275,128.0411,128.6483,8283.0
2022-07-18 11:30:00,129.15,129.41,128.75,129.02,15946.0,128.5587,128.8175,128.1605,128.4293,15946.0
2022-07-18 12:00:00,128.99,128.99,128.21,128.81,15316.0,128.3994,128.3994,127.623,128.2203,15316.0
2022-07-18 12:30:00,128.67,128.79,128.14,128.25,15778.0,128.0809,128.2003,127.5533,127.6628,15778.0
2022-07-18 13:00:00,128.31,128.69,128.18,128.66,10657.0,127.7225,128.1008,127.5931,128.0709,10657.0
2022-07-18 13:30:00,128.71,128.74,128.11,128.34,17034.0,128.1207,128.1506,127.5235,127.7524,17034.0
2022-07-18 14:00:00,128.36,128.62,128.03,128.05,20879.0,127.7723,128.0311,127.4438,127.4637,20879.0
2022-07-18 14:30:00,128.05,128.46,127.99,128.11,11257.0,127.4637,127.8719,127.404,127.5235,11257.0
2022-07-18 15:00:00,128.05,128.2,127.61,127.68,19542.0,127.4637,127.613,127.0257,127.0954,19542.0
2022-07-18 15:30:00,127.53,127.54,126.77,126.98,86288.0,126.9461,126.9561,126.1896,126.3986,86288.0
2022-07-19 09:30:00,128.15,130.13,128.15,129.94,29759.0,127.5633,129.5342,127.5633,129.3451,29759.0
2022-07-19 10:00:00,129.97,130.67,129.79,130.38,38432.0,129.3749,130.0717,129.1958,129.7831,38432.0
2022-07-19 10:30:00,130.41,130.61,129.81,130.38,30274.0,129.8129,130.012,129.2157,129.7831,30274.0
2022-07-19 11:00:00,130.33,130.47,129.61,129.85,27630.0,129.7333,129.8727,129.0166,129.2555,27630.0
2022-07-19 11:30:00,130.05,130.74,130.05,130.74,15128.0,129.4546,130.1414,129.4546,130.1414,15128.0
2022-07-19 12:00:00,130.67,130.67,130.17,130.47,9211.0,130.0717,130.0717,129.574,129.8727,9211.0
2022-07-19 12:30:00,130.43,130.9,130.38,130.57,14864.0,129.8328,130.3007,129.7831,129.9722,14864.0
2022-07-19 13:00:00,130.61,130.92,130.56,130.72,27060.0,130.012,130.3206,129.9622,130.1215,27060.0
2022-07-19 13:30:00,130.74,131.07,130.67,130.96,19924.0,130.1414,130.4699,130.0717,130.3604,19924.0
2022-07-19 14:00:00,130.95,131.55,130.94,131.39,46756.0,130.3505,130.9477,130.3405,130.7884,46756.0
2022-07-19 14:30:00,131.4,131.42,131.09,131.22,24467.0,130.7984,130.8183,130.4898,130.6192,24467.0
2022-07-19 15:00:00,131.25,131.53,131.1,131.12,54203.0,130.6491,130.9278,130.4998,130.5197,54203.0
2022-07-19 15:30:00,131.14,131.47,130.8,131.04,171458.0,130.5396,130.8681,130.2011,130.44,171458.0
2022-07-20 09:30:00,131.0,131.82,129.72,130.25,37724.0,130.4002,131.2165,129.1261,129.6537,37724.0
2022-07-20 10:00:00,130.25,131.4,130.18,131.36,48388.0,129.6537,130.7984,129.584,130.7586,48388.0
2022-07-20 10:30:00,131.3,132.78,131.18,132.52,20424.0,130.6989,132.1721,130.5794,131.9133,20424.0
2022-07-20 11:00:00,132.52,133.07,132.38,132.51,22395.0,131.9133,132.4607,131.7739,131.9033,22395.0
2022-07-20 11:30:00,132.48,133.1,132.46,132.9,22945.0,131.8735,132.4906,131.8535,132.2915,22945.0
2022-07-20 12:00:00,132.83,133.26,132.3,132.36,35410.0,132.2218,132.6499,131.6943,131.754,35410.0
2022-07-20 12:30:00,132.22,132.62,131.57,132.18,17726.0,131.6146,132.0128,130.9676,131.5748,17726.0
2022-07-20 13:00:00,132.2,132.2,131.62,132.11,9936.0,131.5947,131.5947,131.0174,131.5051,9936.0
2022-07-20 13:30:00,132.08,132.39,131.57,131.65,11683.0,131.4753,131.7839,130.9676,131.0473,11683.0
2022-07-20 14:00:00,131.77,132.15,131.73,132.08,13277.0,131.1667,131.545,131.1269,131.4753,13277.0
2022-07-20 14:30:00,132.0,132.49,131.93,132.38,15946.0,131.3956,131.8834,131.326,131.7739,15946.0
2022-07-20 15:00:00,132.34,132.79,132.24,132.69,46537.0,131.7341,132.182,131.6345,132.0825,46537.0
2022-07-20 15:30:00,132.72,132.72,132.21,132.3,138287.0,132.1124,132.1124,131.6047,131.6943,138287.0
2022-07-21 09:30:00,131.29,132.49,131.06,132.03,17475.0,130.6889,131.8834,130.46,131.4255,17475.0
2022-07-21 10:00:00,131.78,132.29,130.62,130.72,15059.0,131.1767,131.6843,130.022,130.1215,15059.0
2022-07-21 10:30:00,130.82,132.16,130.82,131.57,18367.0,130.2211,131.5549,130.2211,130.9676,18367.0
2022-07-21 11:00:00,131.57,132.03,131.44,131.8,22322.0,130.9676,131.4255,130.8382,131.1966,22322.0
2022-07-21 11:30:00,131.68,132.22,131.68,132.09,7675.0,131.0771,131.6146,131.0771,131.4852,7675.0
2022-07-21 12:00:00,132.15,132.73,132.15,132.55,9858.0,131.545,132.1223,131.545,131.9431,9858.0
2022-07-21 12:30:00,132.44,132.54,132.06,132.18,10234.0,131.8336,131.9332,131.4554,131.5748,10234.0
2022-07-21 13:00:00,132.16,132.23,131.46,131.8,17571.0,131.5549,131.6246,130.8581,131.1966,17571.0
2022-07-21 13:30:00,131.63,131.78,131.28,131.47,17577.0,131.0273,131.1767,130.6789,130.8681,17577.0
2022-07-21 14:00:00,131.48,132.14,131.44,132.01,11468.0,130.878,131.535,130.8382,131.4056,11468.0
2022-07-21 14:30:00,132.02,132.25,131.66,132.22,13771.0,131.4156,131.6445,131.0572,131.6146,13771.0
2022-07-21 15:00:00,132.22,132.61,132.15,132.53,16436.0,131.6146,132.0029,131.545,131.9232,16436.0
2022-07-21 15:30:00,132.43,133.22,132.25,133.16,81207.0,131.8237,132.6101,131.6445,132.5503,81207.0
2022-07-22 09:30:00,133.8,136.09,133.15,133.15,61637.0,133.1874,135.4669,132.5404,132.5404,61637.0
2022-07-22 10:00:00,133.25,134.43,132.63,134.43,38871.0,132.6399,133.8145,132.0228,133.8145,38871.0
2022-07-22 10:30:00,134.36,134.92,134.16,134.49,26979.0,133.7448,134.3023,133.5458,133.8742,26979.0
2022-07-22 11:00:00,134.6,134.93,134.09,134.88,17869.0,133.9837,134.3122,133.4761,134.2625,17869.0
2022-07-22 11:30:00,134.81,135.02,134.08,134.34,16880.0,134.1928,134.4018,133.4661,133.7249,16880.0
2022-07-22 12:00:00,134.51,134.51,133.46,133.88,28607.0,133.8942,133.8942,132.849,133.267,28607.0
2022-07-22 12:30:00,133.88,134.23,133.17,133.19,29294.0,133.267,133.6154,132.5603,132.5802,29294.0
2022-07-22 13:00:00,133.17,133.17,132.12,132.29,17558.0,132.5603,132.5603,131.5151,131.6843,17558.0
2022-07-22 13:30:00,132.13,132.35,131.77,132.02,14003.0,131.5251,131.744,131.1667,131.4156,14003.0
2022-07-22 14:00:00,132.03,132.12,131.59,132.02,9721.0,131.4255,131.5151,130.9875,131.4156,9721.0
2022-07-22 14:30:00,132.06,132.31,131.84,132.05,9181.0,131.4554,131.7042,131.2364,131.4454,9181.0
2022-07-22 15:00:00,132.05,132.49,131.85,132.44,10357.0,131.4454,131.8834,131.2463,131.8336,10357.0
2022-07-22 15:30:00,132.5,133.14,132.32,133.14,58818.0,131.8934,132.5304,131.7142,132.5304,58818.0
2022-07-25 09:30:00,131.88,132.17,128.75,130.59,124004.0,131.2762,131.5649,128.1605,129.9921,124004.0
2022-07-25 10:00:00,130.47,132.19,130.47,131.65,44088.0,129.8727,131.5848,129.8727,131.0473,44088.0
2022-07-25 10:30:00,131.51,132.88,131.47,132.43,34478.0,130.9079,132.2716,130.8681,131.8237,34478.0
2022-07-25 11:00:00,132.42,133.04,131.77,132.75,30155.0,131.8137,132.4309,131.1667,132.1422,30155.0
2022-07-25 11:30:00,132.92,132.92,132.38,132.76,19434.0,132.3114,132.3114,131.7739,132.1522,19434.0
2022-07-25 12:00:00,132.86,133.02,132.33,132.74,15404.0,132.2517,132.411,131.7241,132.1323,15404.0
2022-07-25 12:30:00,132.77,133.34,132.76,133.28,13198.0,132.1621,132.7295,132.1522,132.6698,13198.0
2022-07-25 13:00:00,133.37,133.62,133.06,133.06,12512.0,132.7594,133.0082,132.4508,132.4508,12512.0
2022-07-25 13:30:00,133.13,133.39,133.08,133.15,16389.0,132.5205,132.7793,132.4707,132.5404,16389.0
2022-07-25 14:00:00,133.12,133.61,133.1,133.11,17256.0,132.5105,132.9983,132.4906,132.5006,17256.0
2022-07-25 14:30:00,132.94,133.32,132.57,132.66,34936.0,132.3313,132.7096,131.963,132.0526,34936.0
2022-07-25 15:00:00,132.65,133.39,132.44,133.12,41435.0,132.0427,132.7793,131.8336,132.5105,41435.0
2022-07-25 15:30:00,133.06,133.86,132.93,133.72,109532.0,132.4508,133.2471,132.3214,133.1078,109532.0
2022-07-26 09:30:00,133.95,135.17,133.1,134.41,30444.0,133.3367,134.5511,132.4906,133.7946,30444.0
2022-07-26 10:00:00,134.39,135.16,133.84,134.9,26513.0,133.7747,134.5412,133.2272,134.2824,26513.0
2022-07-26 10:30:00,134.9,135.05,134.39,134.75,16557.0,134.2824,134.4317,133.7747,134.1331,16557.0
2022-07-26 11:00:00,134.81,134.94,133.77,133.77,23353.0,134.1928,134.3222,133.1575,133.1575,23353.0
2022-07-26 11:30:00,133.81,133.93,133.22,133.32,16974.0,133.1974,133.3168,132.6101,132.7096,16974.0
2022-07-26 12:00:00,133.25,133.4,132.86,133.08,21334.0,132.6399,132.7892,132.2517,132.4707,21334.0
2022-07-26 12:30:00,133.08,134.2,133.02,133.88,68698.0,132.4707,133.5856,132.411,133.267,68698.0
2022-07-26 13:00:00,133.88,134.09,133.37,133.4,55570.0,133.267,133.4761,132.7594,132.7892,55570.0
2022-07-26 13:30:00,133.45,133.49,132.88,132.93,39127.0,132.839,132.8788,132.2716,132.3214,39127.0
2022-07-26 14:00:00,132.9,133.32,132.71,132.71,34867.0,132.2915,132.7096,132.1024,132.1024,34867.0
2022-07-26 14:30:00,132.67,132.99,132.58,132.92,24259.0,132.0626,132.3811,131.973,132.3114,24259.0
2022-07-26 15:00:00,132.9,133.3,132.72,133.21,43465.0,132.2915,132.6897,132.1124,132.6001,43465.0
2022-07-26 15:30:00,133.16,133.6,132.92,133.29,131756.0,132.5503,132.9883,132.3114,132.6797,131756.0
2022-07-27 09:30:00,134.09,135.0,133.07,133.07,34869.0,133.4761,134.3819,132.4607,132.4607,34869.0
2022-07-27 10:00:00,133.18,134.87,133.16,134.68,48238.0,132.5702,134.2525,132.5503,134.0634,48238.0
2022-07-27 10:30:00,134.71,135.04,134.52,135.02,47547.0,134.0932,134.4217,133.9041,134.4018,47547.0
2022-07-27 11:00:00,135.03,135.16,134.37,134.68,40466.0,134.4118,134.5412,133.7548,134.0634,40466.0
2022-07-27 11:30:00,134.69,134.75,134.45,134.65,24945.0,134.0733,134.1331,133.8344,134.0335,24945.0
2022-07-27 12:00:00,134.65,134.67,134.39,134.41,28363.0,134.0335,134.0534,133.7747,133.7946,28363.0
2022-07-27 12:30:00,134.43,134.45,134.11,134.14,16479.0,133.8145,133.8344,133.496,133.5259,16479.0
2022-07-27 13:00:00,134.16,134.23,133.7,133.77,16652.0,133.5458,133.6154,133.0879,133.1575,16652.0
2022-07-27 13:30:00,133.8,134.0,133.67,133.78,19865.0,133.1874,133.3865,133.058,133.1675,19865.0
2022-07-27 14:00:00,133.78,134.36,133.62,133.97,24981.0,133.1675,133.7448,133.0082,133.3566,24981.0
2022-07-27 14:30:00,133.96,134.71,133.68,134.32,137966.0,133.3467,134.0932,133.068,133.705,137966.0
2022-07-27 15:00:00,134.36,134.71,133.94,134.5,225813.0,133.7448,134.0932,133.3268,133.8842,225813.0
2022-07-27 15:30:00,134.55,134.78,133.88,133.95,288357.0,133.934,134.1629,133.267,133.3367,288357.0
2022-07-28 09:30:00,138.17,140.83,136.33,137.87,451472.0,137.5374,140.1852,135.7058,137.2388,451472.0
2022-07-28 10:00:00,137.86,138.8,137.19,138.01,86962.0,137.2288,138.1645,136.5619,137.3781,86962.0
2022-07-28 10:30:00,138.01,140.42,137.91,140.39,91243.0,137.3781,139.7771,137.2786,139.7472,91243.0
2022-07-28 11:00:00,140.39,141.56,140.27,141.51,117343.0,139.7472,140.9119,139.6278,140.8621,117343.0
2022-07-28 11:30:00,141.5,143.61,141.33,142.52,125315.0,140.8522,142.9525,140.6829,141.8675,125315.0
2022-07-28 12:00:00,142.55,142.73,141.55,142.21,93267.0,141.8973,142.0765,140.9019,141.5589,93267.0
2022-07-28 12:30:00,142.08,142.64,141.74,142.48,29528.0,141.4295,141.9869,141.0911,141.8277,29528.0
2022-07-28 13:00:00,142.46,143.25,142.2,143.14,143115.0,141.8078,142.5941,141.5489,142.4846,143115.0
2022-07-28 13:30:00,143.1,144.66,142.86,144.02,132045.0,142.4448,143.9977,142.2059,143.3606,132045.0
2022-07-28 14:00:00,143.91,144.36,143.26,143.26,71051.0,143.2511,143.6991,142.6041,142.6041,71051.0
2022-07-28 14:30:00,143.25,144.45,143.11,144.32,88080.0,142.5941,143.7886,142.4548,143.6592,88080.0
2022-07-28 15:00:00,144.29,144.94,143.94,144.94,80890.0,143.6294,144.2764,143.281,144.2764,80890.0
2022-07-28 15:30:00,144.9,145.38,144.78,145.21,276900.0,144.2366,144.7144,144.1171,144.5452,276900.0
2022-07-29 09:30:00,146.01,146.84,139.65,141.95,238295.0,145.3415,146.1677,139.0106,141.3001,238295.0
2022-07-29 10:00:00,141.75,142.89,141.74,142.53,104767.0,141.101,142.2358,141.0911,141.8774,104767.0
2022-07-29 10:30:00,142.5,142.58,141.35,141.98,149936.0,141.8476,141.9272,140.7028,141.33,149936.0
2022-07-29 11:00:00,141.93,142.74,141.26,141.41,78102.0,141.2802,142.0865,140.6133,140.7626,78102.0
2022-07-29 11:30:00,141.45,141.53,140.03,140.08,88329.0,140.8024,140.882,139.3889,139.4387,88329.0
2022-07-29 12:00:00,140.09,141.16,140.08,140.98,70262.0,139.4486,140.5137,139.4387,140.3345,70262.0
2022-07-29 12:30:00,141.0,141.16,140.19,140.37,59286.0,140.3544,140.5137,139.5482,139.7273,59286.0
2022-07-29 13:00:00,140.38,140.41,139.38,139.69,75913.0,139.7373,139.7671,138.7419,139.0504,75913.0
2022-07-29 13:30:00,139.72,140.02,139.36,139.82,72244.0,139.0803,139.3789,138.722,139.1798,72244.0
2022-07-29 14:00:00,139.87,139.94,138.83,138.92,86155.0,139.2296,139.2993,138.1944,138.284,86155.0
2022-07-29 14:30:00,138.91,139.0,137.99,138.21,94256.0,138.274,138.3636,137.3582,137.5772,94256.0
2022-07-29 15:00:00,138.21,139.55,138.21,139.34,103980.0,137.5772,138.9111,137.5772,138.702,103980.0
2022-07-29 15:30:00,139.32,139.32,138.29,138.74,347396.0,138.6821,138.6821,137.6569,138.1048,347396.0
2022-08-01 09:30:00,138.0,138.61,136.5,137.6,111124.0,137.3682,137.9754,135.875,136.97,111124.0
2022-08-01 10:00:00,137.61,138.88,137.14,138.03,125971.0,136.98,138.2441,136.5121,137.398,125971.0
2022-08-01 10:30:00,138.07,139.47,138.07,139.03,76441.0,137.4379,138.8314,137.4379,138.3935,76441.0
2022-08-01 11:00:00,139.01,139.33,138.55,138.9,105632.0,138.3736,138.6921,137.9157,138.2641,105632.0
2022-08-01 11:30:00,138.94,139.02,137.59,138.11,71489.0,138.3039,138.3835,136.9601,137.4777,71489.0
2022-08-01 12:00:00,138.11,138.57,137.73,138.25,38220.0,137.4777,137.9356,137.0994,137.617,38220.0
2022-08-01 12:30:00,138.14,138.81,137.98,138.5,26479.0,137.5075,138.1745,137.3483,137.8659,26479.0
2022-08-01 13:00:00,138.51,138.56,137.96,137.97,23891.0,137.8758,137.9256,137.3284,137.3383,23891.0
2022-08-01 13:30:00,137.97,138.13,137.67,137.97,28869.0,137.3383,137.4976,137.0397,137.3383,28869.0
2022-08-01 14:00:00,138.04,138.8,137.86,138.5,26916.0,137.408,138.1645,137.2288,137.8659,26916.0
2022-08-01 14:30:00,138.47,138.85,138.44,138.78,36251.0,137.836,138.2143,137.8062,138.1446,36251.0
2022-08-01 15:00:00,138.78,139.06,138.4,138.46,47926.0,138.1446,138.4233,137.7663,137.8261,47926.0
2022-08-01 15:30:00,138.42,139.07,138.4,138.73,157638.0,137.7863,138.4333,137.7663,138.0948,157638.0
2022-08-02 09:30:00,138.56,138.96,136.66,137.84,39666.0,137.9256,138.3238,136.0343,137.2089,39666.0
2022-08-02 10:00:00,138.02,139.06,137.73,138.4,60081.0,137.3881,138.4233,137.0994,137.7663,60081.0
2022-08-02 10:30:00,138.41,138.84,138.12,138.14,70200.0,137.7763,138.2043,137.4876,137.5075,70200.0
2022-08-02 11:00:00,138.06,138.45,137.81,138.43,31660.0,137.4279,137.8161,137.179,137.7962,31660.0
2022-08-02 11:30:00,138.44,139.02,138.12,138.76,27609.0,137.8062,138.3835,137.4876,138.1247,27609.0
2022-08-02 12:00:00,138.84,139.2,138.75,139.1,52544.0,138.2043,138.5627,138.1147,138.4631,52544.0
2022-08-02 12:30:00,139.11,140.1,139.1,139.84,32073.0,138.4731,139.4586,138.4631,139.1998,32073.0
2022-08-02 13:00:00,139.8,139.93,138.81,139.02,30931.0,139.1599,139.2893,138.1745,138.3835,30931.0
2022-08-02 13:30:00,138.94,138.94,138.44,138.75,23191.0,138.3039,138.3039,137.8062,138.1147,23191.0
2022-08-02 14:00:00,138.72,139.42,138.59,139.34,24161.0,138.0849,138.7817,137.9555,138.702,24161.0
2022-08-02 14:30:00,139.39,139.51,139.04,139.35,20671.0,138.7518,138.8713,138.4034,138.712,20671.0
2022-08-02 15:00:00,139.34,139.34,138.56,138.94,20865.0,138.702,138.702,137.9256,138.3039,20865.0
2022-08-02 15:30:00,138.89,139.27,138.15,138.36,109917.0,138.2541,138.6324,137.5175,137.7265,109917.0
2022-08-03 09:30:00,139.71,139.71,136.55,137.05,53871.0,139.0703,139.0703,135.9248,136.4225,53871.0
2022-08-03 10:00:00,136.93,138.12,136.5,137.65,41567.0,136.3031,137.4876,135.875,137.0198,41567.0
2022-08-03 10:30:00,137.68,137.86,136.82,136.9,55587.0,137.0496,137.2288,136.1936,136.2732,55587.0
2022-08-03 11:00:00,136.92,137.07,136.11,136.88,56975.0,136.2931,136.4424,135.4868,136.2533,56975.0
2022-08-03 11:30:00,136.93,137.4,136.82,137.06,43081.0,136.3031,136.7709,136.1936,136.4325,43081.0
2022-08-03 12:00:00,137.07,137.25,136.8,137.04,55202.0,136.4424,136.6216,136.1737,136.4126,55202.0
2022-08-03 12:30:00,137.09,137.53,136.95,137.18,87793.0,136.4623,136.9003,136.323,136.5519,87793.0
2022-08-03 13:00:00,137.22,137.7,136.93,137.14,41559.0,136.5917,137.0696,136.3031,136.5121,41559.0
2022-08-03 13:30:00,137.14,137.55,136.99,137.42,86604.0,136.5121,136.9202,136.3628,136.7908,86604.0
2022-08-03 14:00:00,137.39,137.87,137.33,137.69,51265.0,136.761,137.2388,136.7012,137.0596,51265.0
2022-08-03 14:30:00,137.73,137.79,137.38,137.55,65642.0,137.0994,137.1591,136.751,136.9202,65642.0
2022-08-03 15:00:00,137.57,137.8,137.54,137.55,72636.0,136.9401,137.1691,136.9103,136.9202,72636.0
2022-08-03 15:30:00,137.54,137.66,136.88,137.04,252998.0,136.9103,137.0297,136.2533,136.4126,252998.0
2022-08-04 09:30:00,135.33,135.73,131.8,134.0,233158.0,134.7104,135.1086,131.1966,133.3865,233158.0
2022-08-04 10:00:00,134.2,136.11,133.11,135.52,180278.0,133.5856,135.4868,132.5006,134.8995,180278.0
2022-08-04 10:30:00,135.5,135.51,133.96,134.58,49980.0,134.8796,134.8896,133.3467,133.9638,49980.0
2022-08-04 11:00:00,134.61,134.7,133.06,133.07,48426.0,133.9937,134.0833,132.4508,132.4607,48426.0
2022-08-04 11:30:00,133.19,134.0,132.6,133.24,46866.0,132.5802,133.3865,131.9929,132.63,46866.0
2022-08-04 12:00:00,133.17,134.07,132.79,133.96,34964.0,132.5603,133.4562,132.182,133.3467,34964.0
2022-08-04 12:30:00,133.97,134.68,133.95,134.46,36339.0,133.3566,134.0634,133.3367,133.8444,36339.0
2022-08-04 13:00:00,134.5,134.55,134.13,134.53,38068.0,133.8842,133.934,133.5159,133.9141,38068.0
2022-08-04 13:30:00,134.53,135.23,134.19,134.99,49176.0,133.9141,134.6109,133.5756,134.372,49176.0
2022-08-04 14:00:00,134.99,135.06,133.88,134.1,72706.0,134.372,134.4416,133.267,133.486,72706.0
2022-08-04 14:30:00,134.1,134.52,133.99,134.47,36109.0,133.486,133.9041,133.3765,133.8543,36109.0
2022-08-04 15:00:00,134.46,134.67,134.08,134.15,61615.0,133.8444,134.0534,133.4661,133.5358,61615.0
2022-08-04 15:30:00,134.14,134.22,133.29,133.42,245856.0,133.5259,133.6055,132.6797,132.8091,245856.0
2022-08-05 09:30:00,134.16,135.73,133.47,135.54,127888.0,133.5458,135.1086,132.8589,134.9194,127888.0
2022-08-05 10:00:00,135.66,137.95,135.34,137.94,126101.0,135.0389,137.3184,134.7204,137.3085,126101.0
2022-08-05 10:30:00,137.87,138.65,137.5,138.45,58431.0,137.2388,138.0152,136.8705,137.8161,58431.0
2022-08-05 11:00:00,138.47,138.53,137.56,137.56,50614.0,137.836,137.8958,136.9302,136.9302,50614.0
2022-08-05 11:30:00,137.55,137.75,136.44,137.17,34319.0,136.9202,137.1193,135.8153,136.542,34319.0
2022-08-05 12:00:00,137.16,137.59,137.05,137.39,30152.0,136.532,136.9601,136.4225,136.761,30152.0
2022-08-05 12:30:00,137.34,137.48,136.97,137.37,27230.0,136.7112,136.8506,136.3429,136.7411,27230.0
2022-08-05 13:00:00,137.38,138.0,137.17,137.83,22181.0,136.751,137.3682,136.542,137.199,22181.0
2022-08-05 13:30:00,137.83,138.17,137.65,137.73,39330.0,137.199,137.5374,137.0198,137.0994,39330.0
2022-08-05 14:00:00,137.65,137.76,137.12,137.16,36878.0,137.0198,137.1293,136.4922,136.532,36878.0
2022-08-05 14:30:00,137.08,137.34,136.31,136.5,18395.0,136.4524,136.7112,135.6859,135.875,18395.0
2022-08-05 15:00:00,136.48,137.47,136.41,137.47,38121.0,135.8551,136.8406,135.7855,136.8406,38121.0
2022-08-05 15:30:00,137.45,137.45,136.85,136.85,159548.0,136.8207,136.8207,136.2234,136.2234,159548.0
2022-08-08 09:30:00,137.94,139.76,137.5,138.63,93365.0,137.3085,139.1201,136.8705,137.9953,93365.0
2022-08-08 10:00:00,138.91,139.22,138.47,138.75,42406.0,138.274,138.5826,137.836,138.1147,42406.0
2022-08-08 10:30:00,138.81,138.98,138.3,138.41,43509.0,138.1745,138.3437,137.6668,137.7763,43509.0
2022-08-08 11:00:00,138.41,138.51,137.9,137.97,50144.0,137.7763,137.8758,137.2686,137.3383,50144.0
2022-08-08 11:30:00,138.03,138.35,137.53,138.18,46358.0,137.398,137.7166,136.9003,137.5474,46358.0
2022-08-08 12:00:00,138.22,138.42,137.73,138.22,42870.0,137.5872,137.7863,137.0994,137.5872,42870.0
2022-08-08 12:30:00,138.11,139.03,137.75,138.81,52303.0,137.4777,138.3935,137.1193,138.1745,52303.0
2022-08-08 13:00:00,138.94,139.37,138.77,138.99,48769.0,138.3039,138.7319,138.1347,138.3536,48769.0
2022-08-08 13:30:00,138.9,139.35,138.88,139.28,22379.0,138.2641,138.712,138.2441,138.6423,22379.0
2022-08-08 14:00:00,139.24,139.36,137.8,137.8,58481.0,138.6025,138.722,137.1691,137.1691,58481.0
2022-08-08 14:30:00,137.94,137.99,137.35,137.63,26746.0,137.3085,137.3582,136.7212,136.9999,26746.0
2022-08-08 15:00:00,137.52,138.0,137.49,137.8,31234.0,136.8904,137.3682,136.8605,137.1691,31234.0
2022-08-08 15:30:00,137.8,137.81,137.18,137.25,156809.0,137.1691,137.179,136.5519,136.6216,156809.0
2022-08-09 09:30:00,136.84,137.92,135.58,137.23,48039.0,136.2135,137.2885,134.9593,136.6017,48039.0
2022-08-09 10:00:00,137.15,137.55,136.46,137.17,26835.0,136.5221,136.9202,135.8352,136.542,26835.0
2022-08-09 10:30:00,137.1,137.75,136.93,137.06,19620.0,136.4723,137.1193,136.3031,136.4325,19620.0
2022-08-09 11:00:00,137.05,137.09,136.31,136.59,28243.0,136.4225,136.4623,135.6859,135.9646,28243.0
2022-08-09 11:30:00,136.64,136.66,136.24,136.56,16496.0,136.0144,136.0343,135.6162,135.9348,16496.0
2022-08-09 12:00:00,136.59,136.97,136.37,136.55,12462.0,135.9646,136.3429,135.7456,135.9248,12462.0
2022-08-09 12:30:00,136.44,136.49,135.8,135.94,22978.0,135.8153,135.8651,135.1783,135.3176,22978.0
2022-08-09 13:00:00,136.0,136.54,135.86,136.54,16035.0,135.3773,135.9149,135.238,135.9149,16035.0
2022-08-09 13:30:00,136.51,136.58,136.25,136.36,13195.0,135.885,135.9547,135.6262,135.7357,13195.0
2022-08-09 14:00:00,136.4,136.5,135.87,136.04,16052.0,135.7755,135.875,135.2479,135.4172,16052.0
2022-08-09 14:30:00,136.0,136.25,135.82,136.15,25624.0,135.3773,135.6262,135.1982,135.5266,25624.0
2022-08-09 15:00:00,136.18,136.28,135.7,136.17,22921.0,135.5565,135.6561,135.0787,135.5466,22921.0
2022-08-09 15:30:00,136.2,136.22,135.61,135.85,100063.0,135.5764,135.5963,134.9891,135.228,100063.0
2022-08-10 09:30:00,137.79,139.0,137.56,138.08,38937.0,137.1591,138.3636,136.9302,137.4478,38937.0
2022-08-10 10:00:00,138.13,138.97,138.12,138.53,31474.0,137.4976,138.3337,137.4876,137.8958,31474.0
2022-08-10 10:30:00,138.61,139.84,138.61,139.15,45861.0,137.9754,139.1998,137.9754,138.5129,45861.0
2022-08-10 11:00:00,139.3,140.53,139.1,140.37,148578.0,138.6622,139.8866,138.4631,139.7273,148578.0
2022-08-10 11:30:00,140.48,140.48,139.15,139.44,110117.0,139.8368,139.8368,138.5129,138.8016,110117.0
2022-08-10 12:00:00,139.44,139.66,139.26,139.63,39526.0,138.8016,139.0206,138.6224,138.9907,39526.0
2022-08-10 12:30:00,139.69,139.98,139.59,139.82,32810.0,139.0504,139.3391,138.9509,139.1798,32810.0
2022-08-10 13:00:00,139.82,140.27,139.79,140.1,19353.0,139.1798,139.6278,139.15,139.4586,19353.0
2022-08-10 13:30:00,140.1,140.13,139.46,140.02,47934.0,139.4586,139.4884,138.8215,139.3789,47934.0
2022-08-10 14:00:00,139.98,140.16,139.8,139.91,35927.0,139.3391,139.5183,139.1599,139.2694,35927.0
2022-08-10 14:30:00,139.85,140.05,139.76,139.87,41645.0,139.2097,139.4088,139.1201,139.2296,41645.0
2022-08-10 15:00:00,139.92,140.26,139.76,140.17,37638.0,139.2794,139.6178,139.1201,139.5282,37638.0
2022-08-10 15:30:00,140.15,140.5,139.89,140.2,170959.0,139.5083,139.8567,139.2495,139.5581,170959.0
2022-08-11 09:30:00,142.07,142.74,141.67,141.86,55175.0,141.4195,142.0865,141.0214,141.2105,55175.0
2022-08-11 10:00:00,141.69,141.8,140.76,141.1,49025.0,141.0413,141.1508,140.1155,140.454,49025.0
2022-08-11 10:30:00,141.26,141.75,140.93,141.45,25675.0,140.6133,141.101,140.2848,140.8024,25675.0
2022-08-11 11:00:00,141.51,141.76,141.19,141.76,22882.0,140.8621,141.111,140.5436,141.111,22882.0
2022-08-11 11:30:00,141.74,141.77,140.79,141.07,21058.0,141.0911,141.1209,140.1454,140.4241,21058.0
2022-08-11 12:00:00,141.06,141.27,140.86,141.23,17933.0,140.4142,140.6232,140.2151,140.5834,17933.0
2022-08-11 12:30:00,141.22,141.88,141.1,141.85,34507.0,140.5734,141.2304,140.454,141.2006,34507.0
2022-08-11 13:00:00,141.84,141.96,141.49,141.74,26091.0,141.1906,141.31,140.8422,141.0911,26091.0
2022-08-11 13:30:00,141.77,141.92,141.4,141.49,20572.0,141.1209,141.2702,140.7526,140.8422,20572.0
2022-08-11 14:00:00,141.49,141.8,141.37,141.65,16638.0,140.8422,141.1508,140.7227,141.0015,16638.0
2022-08-11 14:30:00,141.66,141.69,141.01,141.18,23777.0,141.0114,141.0413,140.3644,140.5336,23777.0
2022-08-11 15:00:00,141.15,141.53,140.96,141.43,31460.0,140.5038,140.882,140.3146,140.7825,31460.0
2022-08-11 15:30:00,141.44,141.59,141.04,141.23,140125.0,140.7924,140.9417,140.3943,140.5834,140125.0
2022-08-12 09:30:00,141.36,141.94,141.01,141.9,33130.0,140.7128,141.2901,140.3644,141.2503,33130.0
2022-08-12 10:00:00,141.61,143.27,141.29,142.49,59294.0,140.9617,142.6141,140.6431,141.8376,59294.0
2022-08-12 10:30:00,142.55,142.69,141.6,141.63,28404.0,141.8973,142.0367,140.9517,140.9816,28404.0
2022-08-12 11:00:00,141.54,142.51,141.32,142.16,44174.0,140.892,141.8575,140.673,141.5091,44174.0
2022-08-12 11:30:00,142.21,142.28,141.75,141.75,16924.0,141.5589,141.6286,141.101,141.101,16924.0
2022-08-12 12:00:00,141.81,142.1,141.73,142.1,22267.0,141.1607,141.4494,141.0811,141.4494,22267.0
2022-08-12 12:30:00,142.15,142.28,141.84,142.05,19304.0,141.4992,141.6286,141.1906,141.3996,19304.0
2022-08-12 13:00:00,142.15,142.61,141.83,141.89,27115.0,141.4992,141.9571,141.1806,141.2404,27115.0
2022-08-12 13:30:00,141.95,142.15,141.93,142.11,15792.0,141.3001,141.4992,141.2802,141.4594,15792.0
2022-08-12 14:00:00,142.05,142.38,141.92,142.37,12632.0,141.3996,141.7281,141.2702,141.7182,12632.0
2022-08-12 14:30:00,142.42,143.16,142.42,143.16,29401.0,141.7679,142.5046,141.7679,142.5046,29401.0
2022-08-12 15:00:00,143.09,143.54,142.96,143.35,35839.0,142.4349,142.8828,142.3055,142.6937,35839.0
2022-08-12 15:30:00,143.4,143.63,143.24,143.45,120210.0,142.7435,142.9724,142.5842,142.7932,120210.0
2022-08-15 09:30:00,142.15,143.3,141.8,142.53,32955.0,141.4992,142.6439,141.1508,141.8774,32955.0
2022-08-15 10:00:00,142.73,143.03,141.66,141.96,26583.0,142.0765,142.3751,141.0114,141.31,26583.0
2022-08-15 10:30:00,142.04,142.72,141.96,142.3,13037.0,141.3897,142.0666,141.31,141.6485,13037.0
2022-08-15 11:00:00,142.24,142.52,141.55,141.69,23619.0,141.5888,141.8675,140.9019,141.0413,23619.0
2022-08-15 11:30:00,141.66,142.1,141.32,142.1,15801.0,141.0114,141.4494,140.673,141.4494,15801.0
2022-08-15 12:00:00,141.98,142.3,141.89,142.25,13841.0,141.33,141.6485,141.2404,141.5987,13841.0
2022-08-15 12:30:00,142.33,142.37,142.09,142.18,8383.0,141.6784,141.7182,141.4395,141.529,8383.0
2022-08-15 13:00:00,142.13,142.27,142.05,142.18,10522.0,141.4793,141.6186,141.3996,141.529,10522.0
2022-08-15 13:30:00,142.18,142.35,141.91,142.31,13515.0,141.529,141.6983,141.2603,141.6584,13515.0
2022-08-15 14:00:00,142.31,142.62,142.14,142.57,11421.0,141.6584,141.967,141.4892,141.9173,11421.0
2022-08-15 14:30:00,142.58,143.12,142.56,143.08,12433.0,141.9272,142.4647,141.9073,142.4249,12433.0
2022-08-15 15:00:00,143.11,143.43,143.04,143.41,11408.0,142.4548,142.7733,142.3851,142.7534,11408.0
2022-08-15 15:30:00,143.41,143.46,142.86,142.96,76099.0,142.7534,142.8032,142.2059,142.3055,76099.0
2022-08-16 09:30:00,142.73,144.07,142.06,143.14,48609.0,142.0765,143.4104,141.4096,142.4846,48609.0
2022-08-16 10:00:00,143.14,143.31,142.86,142.94,37467.0,142.4846,142.6539,142.2059,142.2856,37467.0
2022-08-16 10:30:00,142.91,143.08,142.12,142.27,13535.0,142.2557,142.4249,141.4693,141.6186,13535.0
2022-08-16 11:00:00,142.24,142.76,142.16,142.57,17745.0,141.5888,142.1064,141.5091,141.9173,17745.0
2022-08-16 11:30:00,142.56,143.15,142.56,143.15,14853.0,141.9073,142.4946,141.9073,142.4946,14853.0
2022-08-16 12:00:00,143.25,143.47,142.99,143.41,19397.0,142.5941,142.8131,142.3353,142.7534,19397.0
2022-08-16 12:30:00,143.41,143.47,142.37,142.69,24774.0,142.7534,142.8131,141.7182,142.0367,24774.0
2022-08-16 13:00:00,142.67,143.12,142.5,143.04,11302.0,142.0168,142.4647,141.8476,142.3851,11302.0
2022-08-16 13:30:00,143.09,143.22,142.93,143.05,19999.0,142.4349,142.5643,142.2756,142.3951,19999.0
2022-08-16 14:00:00,143.05,143.15,142.77,142.83,34078.0,142.3951,142.4946,142.1163,142.1761,34078.0
2022-08-16 14:30:00,142.87,142.87,142.07,142.54,50722.0,142.2159,142.2159,141.4195,141.8874,50722.0
2022-08-16 15:00:00,142.5,142.62,142.09,142.38,44802.0,141.8476,141.967,141.4395,141.7281,44802.0
2022-08-16 15:30:00,142.35,142.6,142.2,142.43,136524.0,141.6983,141.9471,141.5489,141.7779,136524.0
2022-08-17 09:30:00,141.25,141.81,140.5,140.97,63940.0,140.6033,141.1607,139.8567,140.3246,63940.0
2022-08-17 10:00:00,140.94,141.64,140.42,141.64,31459.0,140.2947,140.9915,139.7771,140.9915,31459.0
2022-08-17 10:30:00,141.55,141.99,141.39,141.39,16822.0,140.9019,141.3399,140.7427,140.7427,16822.0
2022-08-17 11:00:00,141.39,141.73,141.15,141.65,33444.0,140.7427,141.0811,140.5038,141.0015,33444.0
2022-08-17 11:30:00,141.71,141.79,141.28,141.47,52385.0,141.0612,141.1408,140.6332,140.8223,52385.0
2022-08-17 12:00:00,141.44,142.16,141.12,142.12,37885.0,140.7924,141.5091,140.4739,141.4693,37885.0
2022-08-17 12:30:00,142.18,142.61,142.18,142.56,12601.0,141.529,141.9571,141.529,141.9073,12601.0
2022-08-17 13:00:00,142.56,142.92,142.29,142.92,12544.0,141.9073,142.2657,141.6385,142.2657,12544.0
2022-08-17 13:30:00,142.81,143.07,142.6,142.79,12895.0,142.1562,142.415,141.9471,142.1362,12895.0
2022-08-17 14:00:00,142.73,143.57,142.73,143.53,19956.0,142.0765,142.9127,142.0765,142.8729,19956.0
2022-08-17 14:30:00,143.49,143.64,143.22,143.22,19915.0,142.833,142.9824,142.5643,142.5643,19915.0
2022-08-17 15:00:00,143.28,143.6,142.91,143.46,28243.0,142.624,142.9425,142.2557,142.8032,28243.0
2022-08-17 15:30:00,143.47,144.23,143.31,144.1,213454.0,142.8131,143.5697,142.6539,143.4402,213454.0
2022-08-18 09:30:00,145.03,146.3,144.87,144.88,39938.0,144.366,145.6302,144.2067,144.2167,39938.0
2022-08-18 10:00:00,145.06,145.18,143.65,144.2,24049.0,144.3959,144.5153,142.9923,143.5398,24049.0
2022-08-18 10:30:00,144.2,144.79,144.01,144.42,13695.0,143.5398,144.1271,143.3507,143.7588,13695.0
2022-08-18 11:00:00,144.47,144.53,143.96,144.41,13694.0,143.8086,143.8683,143.3009,143.7488,13694.0
2022-08-18 11:30:00,144.38,145.04,144.38,144.58,18262.0,143.719,144.3759,143.719,143.9181,18262.0
2022-08-18 12:00:00,144.58,145.04,144.49,144.65,35362.0,143.9181,144.3759,143.8285,143.9877,35362.0
2022-08-18 12:30:00,144.68,144.7,144.32,144.4,13787.0,144.0176,144.0375,143.6592,143.7389,13787.0
2022-08-18 13:00:00,144.4,144.71,144.33,144.7,20631.0,143.7389,144.0475,143.6692,144.0375,20631.0
2022-08-18 13:30:00,144.61,145.15,144.36,145.07,13585.0,143.9479,144.4854,143.6991,144.4058,13585.0
2022-08-18 14:00:00,145.19,145.38,145.0,145.15,17629.0,144.5253,144.7144,144.3361,144.4854,17629.0
2022-08-18 14:30:00,145.1,145.1,144.73,144.78,21446.0,144.4357,144.4357,144.0674,144.1171,21446.0
2022-08-18 15:00:00,144.77,144.99,144.75,144.77,22759.0,144.1072,144.3262,144.0873,144.1072,22759.0
2022-08-18 15:30:00,144.78,144.89,144.41,144.54,76361.0,144.1171,144.2266,143.7488,143.8782,76361.0
2022-08-19 09:30:00,143.56,144.0,142.42,142.71,69304.0,142.9027,143.3407,141.7679,142.0566,69304.0
2022-08-19 10:00:00,142.81,143.38,142.74,143.22,15727.0,142.1562,142.7235,142.0865,142.5643,15727.0
2022-08-19 10:30:00,143.31,143.58,143.1,143.15,12894.0,142.6539,142.9226,142.4448,142.4946,12894.0
2022-08-19 11:00:00,143.19,143.19,141.84,142.15,18569.0,142.5344,142.5344,141.1906,141.4992,18569.0
2022-08-19 11:30:00,142.17,142.34,141.81,142.19,27067.0,141.5191,141.6883,141.1607,141.539,27067.0
2022-08-19 12:00:00,142.14,142.29,141.85,141.9,17902.0,141.4892,141.6385,141.2006,141.2503,17902.0
2022-08-19 12:30:00,141.83,142.56,141.79,142.53,14194.0,141.1806,141.9073,141.1408,141.8774,14194.0
2022-08-19 13:00:00,142.57,142.58,142.21,142.37,11208.0,141.9173,141.9272,141.5589,141.7182,11208.0
2022-08-19 13:30:00,142.31,142.56,141.91,142.38,17376.0,141.6584,141.9073,141.2603,141.7281,17376.0
2022-08-19 14:00:00,142.35,142.51,142.12,142.33,15668.0,141.6983,141.8575,141.4693,141.6784,15668.0
2022-08-19 14:30:00,142.24,142.29,141.84,141.94,10832.0,141.5888,141.6385,141.1906,141.2901,10832.0
2022-08-19 15:00:00,141.91,142.37,141.84,142.13,12952.0,141.2603,141.7182,141.1906,141.4793,12952.0
2022-08-19 15:30:00,142.13,142.41,141.96,142.05,124327.0,141.4793,141.758,141.31,141.3996,124327.0
2022-08-22 09:30:00,139.82,142.35,138.92,141.5,58176.0,139.1798,141.6983,138.284,140.8522,58176.0
2022-08-22 10:00:00,141.4,141.4,140.68,140.87,45075.0,140.7526,140.7526,140.0359,140.225,45075.0
2022-08-22 10:30:00,140.82,141.58,140.81,141.08,10277.0,140.1753,140.9318,140.1653,140.4341,10277.0
2022-08-22 11:00:00,140.97,141.84,140.97,141.69,11359.0,140.3246,141.1906,140.3246,141.0413,11359.0
2022-08-22 11:30:00,141.69,141.99,141.23,141.29,16549.0,141.0413,141.3399,140.5834,140.6431,16549.0
2022-08-22 12:00:00,141.23,141.59,141.14,141.25,13341.0,140.5834,140.9417,140.4938,140.6033,13341.0
2022-08-22 12:30:00,141.26,141.41,140.99,141.23,17229.0,140.6133,140.7626,140.3445,140.5834,17229.0
2022-08-22 13:00:00,141.13,141.13,139.98,140.0,20356.0,140.4838,140.4838,139.3391,139.359,20356.0
2022-08-22 13:30:00,140.0,140.28,139.93,140.12,14521.0,139.359,139.6377,139.2893,139.4785,14521.0
2022-08-22 14:00:00,140.17,140.17,139.77,140.03,20848.0,139.5282,139.5282,139.1301,139.3889,20848.0
2022-08-22 14:30:00,139.99,140.18,139.5,139.67,17838.0,139.3491,139.5382,138.8613,139.0305,17838.0
2022-08-22 15:00:00,139.65,140.27,139.61,140.04,20346.0,139.0106,139.6278,138.9708,139.3988,20346.0
2022-08-22 15:30:00,140.02,140.4,139.81,140.0,81563.0,139.3789,139.7572,139.1699,139.359,81563.0
2022-08-23 09:30:00,140.52,143.01,140.16,142.86,41028.0,139.8766,142.3552,139.5183,142.2059,41028.0
2022-08-23 10:00:00,142.81,142.82,141.6,141.61,41457.0,142.1562,142.1661,140.9517,140.9617,41457.0
2022-08-23 10:30:00,141.68,142.37,141.68,142.06,30442.0,141.0313,141.7182,141.0313,141.4096,30442.0
2022-08-23 11:00:00,141.96,142.09,141.39,141.65,50584.0,141.31,141.4395,140.7427,141.0015,50584.0
2022-08-23 11:30:00,141.67,141.79,141.4,141.63,50684.0,141.0214,141.1408,140.7526,140.9816,50684.0
2022-08-23 12:00:00,141.57,141.66,140.81,140.81,41549.0,140.9218,141.0114,140.1653,140.1653,41549.0
2022-08-23 12:30:00,140.58,141.14,140.58,140.91,22334.0,139.9364,140.4938,139.9364,140.2649,22334.0
2022-08-23 13:00:00,140.97,141.04,140.73,140.9,18153.0,140.3246,140.3943,140.0857,140.2549,18153.0
2022-08-23 13:30:00,140.87,141.01,140.32,140.56,12125.0,140.225,140.3644,139.6776,139.9165,12125.0
2022-08-23 14:00:00,140.59,140.93,140.43,140.87,11587.0,139.9463,140.2848,139.7871,140.225,11587.0
2022-08-23 14:30:00,140.87,141.22,140.79,141.15,11662.0,140.225,140.5734,140.1454,140.5038,11662.0
2022-08-23 15:00:00,141.16,141.54,141.1,141.47,21623.0,140.5137,140.892,140.454,140.8223,21623.0
2022-08-23 15:30:00,141.43,141.68,141.15,141.19,70921.0,140.7825,141.0313,140.5038,140.5436,70921.0
2022-08-24 09:30:00,141.7,144.74,141.7,144.39,42048.0,141.0512,144.0773,141.0512,143.7289,42048.0
2022-08-24 10:00:00,144.34,145.47,144.34,144.44,40508.0,143.6792,144.804,143.6792,143.7787,40508.0
2022-08-24 10:30:00,144.29,145.0,143.97,144.25,32594.0,143.6294,144.3361,143.3108,143.5896,32594.0
2022-08-24 11:00:00,144.22,144.32,143.59,144.32,18681.0,143.5597,143.6592,142.9326,143.6592,18681.0
2022-08-24 11:30:00,144.38,145.04,144.34,144.9,26635.0,143.719,144.3759,143.6792,144.2366,26635.0
2022-08-24 12:00:00,144.99,145.02,144.53,144.8,10476.0,144.3262,144.356,143.8683,144.137,10476.0
2022-08-24 12:30:00,144.76,144.82,144.24,144.46,21176.0,144.0972,144.157,143.5796,143.7986,21176.0
2022-08-24 13:00:00,144.46,144.84,144.2,144.49,23573.0,143.7986,144.1769,143.5398,143.8285,23573.0
2022-08-24 13:30:00,144.48,144.64,144.29,144.29,14717.0,143.8185,143.9778,143.6294,143.6294,14717.0
2022-08-24 14:00:00,144.29,144.53,144.22,144.36,24323.0,143.6294,143.8683,143.5597,143.6991,24323.0
2022-08-24 14:30:00,144.31,144.59,144.17,144.55,25603.0,143.6493,143.928,143.5099,143.8882,25603.0
2022-08-24 15:00:00,144.5,145.02,144.48,144.98,31648.0,143.8384,144.356,143.8185,144.3162,31648.0
2022-08-24 15:30:00,145.02,145.52,144.85,145.11,95752.0,144.356,144.8537,144.1868,144.4456,95752.0
2022-08-25 09:30:00,146.37,149.22,146.25,148.6,82726.0,145.6999,148.5368,145.5804,147.9196,82726.0
2022-08-25 10:00:00,148.59,149.33,146.85,146.97,43717.0,147.9097,148.6463,146.1777,146.2971,43717.0
2022-08-25 10:30:00,147.03,147.49,146.44,146.7,74324.0,146.3568,146.8147,145.7695,146.0283,74324.0
2022-08-25 11:00:00,146.65,147.53,146.51,147.11,29259.0,145.9786,146.8545,145.8392,146.4365,29259.0
2022-08-25 11:30:00,147.11,147.19,146.14,146.51,23231.0,146.4365,146.5161,145.4709,145.8392,23231.0
2022-08-25 12:00:00,146.48,147.18,146.37,147.12,36968.0,145.8094,146.5061,145.6999,146.4464,36968.0
2022-08-25 12:30:00,146.95,147.24,146.81,147.18,12868.0,146.2772,146.5659,146.1378,146.5061,12868.0
2022-08-25 13:00:00,147.43,147.59,147.2,147.48,8480.0,146.755,146.9143,146.5261,146.8048,8480.0
2022-08-25 13:30:00,147.36,148.11,147.36,147.78,31876.0,146.6853,147.4319,146.6853,147.1034,31876.0
2022-08-25 14:00:00,147.68,147.69,147.38,147.56,11275.0,147.0039,147.0138,146.7052,146.8844,11275.0
2022-08-25 14:30:00,147.6,147.64,147.25,147.47,24020.0,146.9242,146.964,146.5758,146.7948,24020.0
2022-08-25 15:00:00,147.4,147.5,146.84,147.18,55826.0,146.7251,146.8247,146.1677,146.5061,55826.0
2022-08-25 15:30:00,147.13,147.95,147.13,147.79,83060.0,146.4564,147.2726,146.4564,147.1134,83060.0
2022-08-26 09:30:00,148.21,148.21,147.03,147.42,32196.0,147.5314,147.5314,146.3568,146.745,32196.0
2022-08-26 10:00:00,147.17,147.5,145.27,146.11,19909.0,146.4962,146.8247,144.6049,145.441,19909.0
2022-08-26 10:30:00,145.95,146.02,144.69,144.84,52428.0,145.2818,145.3515,144.0275,144.1769,52428.0
2022-08-26 11:00:00,144.82,144.89,143.96,144.5,25281.0,144.157,144.2266,143.3009,143.8384,25281.0
2022-08-26 11:30:00,144.61,145.72,144.61,145.47,43673.0,143.9479,145.0528,143.9479,144.804,43673.0
2022-08-26 12:00:00,145.39,145.66,145.12,145.54,69598.0,144.7243,144.9931,144.4556,144.8737,69598.0
2022-08-26 12:30:00,145.55,145.63,145.09,145.29,31081.0,144.8836,144.9632,144.4257,144.6248,31081.0
2022-08-26 13:00:00,145.24,145.84,145.07,145.8,18602.0,144.575,145.1723,144.4058,145.1325,18602.0
2022-08-26 13:30:00,145.87,146.09,145.18,145.28,75167.0,145.2021,145.4211,144.5153,144.6148,75167.0
2022-08-26 14:00:00,145.29,145.43,144.72,145.16,19916.0,144.6248,144.7642,144.0574,144.4954,19916.0
2022-08-26 14:30:00,145.09,145.45,145.03,145.18,23580.0,144.4257,144.7841,144.366,144.5153,23580.0
2022-08-26 15:00:00,145.14,145.44,144.89,145.12,119991.0,144.4755,144.7741,144.2266,144.4556,119991.0
2022-08-26 15:30:00,145.08,145.23,144.2,144.59,92761.0,144.4158,144.5651,143.5398,143.928,92761.0
2022-08-29 09:30:00,143.0,143.87,142.3,143.7,34695.0,142.3453,143.2113,141.6485,143.0421,34695.0
2022-08-29 10:00:00,143.44,145.14,143.28,144.25,13371.0,142.7833,144.4755,142.624,143.5896,13371.0
2022-08-29 10:30:00,144.2,144.68,143.95,144.04,37681.0,143.5398,144.0176,143.2909,143.3805,37681.0
2022-08-29 11:00:00,144.17,145.28,144.17,145.16,20482.0,143.5099,144.6148,143.5099,144.4954,20482.0
2022-08-29 11:30:00,145.15,145.15,144.47,145.01,25736.0,144.4854,144.4854,143.8086,144.3461,25736.0
2022-08-29 12:00:00,145.22,145.74,145.05,145.72,25993.0,144.5551,145.0727,144.3859,145.0528,25993.0
2022-08-29 12:30:00,145.69,146.1,145.38,145.89,10678.0,145.023,145.4311,144.7144,145.2221,10678.0
2022-08-29 13:00:00,145.96,146.22,145.82,146.03,12536.0,145.2917,145.5505,145.1524,145.3614,12536.0
2022-08-29 13:30:00,146.06,146.59,146.06,146.5,13966.0,145.3913,145.9188,145.3913,145.8293,13966.0
2022-08-29 14:00:00,146.62,146.63,145.8,145.8,15373.0,145.9487,145.9587,145.1325,145.1325,15373.0
2022-08-29 14:30:00,145.8,146.23,145.22,145.31,24975.0,145.1325,145.5605,144.5551,144.6447,24975.0
2022-08-29 15:00:00,145.69,145.81,145.24,145.44,46096.0,145.023,145.1424,144.575,144.7741,46096.0
2022-08-29 15:30:00,145.4,145.74,144.84,144.87,84139.0,144.7343,145.0727,144.1769,144.2067,84139.0
2022-08-30 09:30:00,146.17,146.66,142.65,142.76,27434.0,145.5008,145.9885,141.9969,142.1064,27434.0
2022-08-30 10:00:00,142.79,143.15,142.02,142.38,32384.0,142.1362,142.4946,141.3698,141.7281,32384.0
2022-08-30 10:30:00,142.36,142.55,140.76,141.29,34958.0,141.7082,141.8973,140.1155,140.6431,34958.0
2022-08-30 11:00:00,141.33,141.8,140.96,141.27,17797.0,140.6829,141.1508,140.3146,140.6232,17797.0
2022-08-30 11:30:00,141.31,141.78,140.96,141.51,25343.0,140.663,141.1309,140.3146,140.8621,25343.0
2022-08-30 12:00:00,141.53,141.87,140.71,140.96,14086.0,140.882,141.2205,140.0658,140.3146,14086.0
2022-08-30 12:30:00,140.9,140.95,140.63,140.79,10777.0,140.2549,140.3047,139.9861,140.1454,10777.0
2022-08-30 13:00:00,140.82,140.86,140.21,140.33,8260.0,140.1753,140.2151,139.5681,139.6875,8260.0
2022-08-30 13:30:00,140.32,140.47,139.71,140.11,16151.0,139.6776,139.8269,139.0703,139.4685,16151.0
2022-08-30 14:00:00,140.2,140.63,140.12,140.27,10665.0,139.5581,139.9861,139.4785,139.6278,10665.0
2022-08-30 14:30:00,140.2,140.39,139.97,140.38,21947.0,139.5581,139.7472,139.3292,139.7373,21947.0
2022-08-30 15:00:00,140.33,141.03,140.29,140.67,29088.0,139.6875,140.3843,139.6477,140.026,29088.0
2022-08-30 15:30:00,140.65,141.06,140.47,140.78,152457.0,140.006,140.4142,139.8269,140.1355,152457.0
2022-08-31 09:30:00,140.67,142.06,140.32,140.85,51070.0,140.026,141.4096,139.6776,140.2051,51070.0
2022-08-31 10:00:00,140.78,141.75,140.3,140.74,35728.0,140.1355,141.101,139.6576,140.0956,35728.0
2022-08-31 10:30:00,140.4,141.15,140.14,140.85,35209.0,139.7572,140.5038,139.4984,140.2051,35209.0
2022-08-31 11:00:00,140.7,141.18,139.95,140.72,59151.0,140.0558,140.5336,139.3093,140.0757,59151.0
2022-08-31 11:30:00,140.65,141.31,140.49,141.31,38639.0,140.006,140.663,139.8468,140.663,38639.0
2022-08-31 12:00:00,141.32,141.39,140.87,140.98,24444.0,140.673,140.7427,140.225,140.3345,24444.0
2022-08-31 12:30:00,140.98,141.1,140.55,140.69,41292.0,140.3345,140.454,139.9065,140.0459,41292.0
2022-08-31 13:00:00,140.67,141.02,140.57,140.7,22731.0,140.026,140.3744,139.9264,140.0558,22731.0
2022-08-31 13:30:00,140.72,140.93,140.39,140.66,27462.0,140.0757,140.2848,139.7472,140.016,27462.0
2022-08-31 14:00:00,140.65,140.87,140.34,140.56,25707.0,140.006,140.225,139.6975,139.9165,25707.0
2022-08-31 14:30:00,140.55,140.56,140.02,140.23,20585.0,139.9065,139.9165,139.3789,139.588,20585.0
2022-08-31 15:00:00,140.26,141.21,140.19,140.89,28924.0,139.6178,140.5635,139.5482,140.2449,28924.0
2022-08-31 15:30:00,140.86,141.5,140.77,141.3,219350.0,140.2151,140.8522,140.1255,140.6531,219350.0
2022-09-01 09:30:00,140.46,141.11,139.78,140.7,40901.0,139.8169,140.4639,139.14,140.0558,40901.0
2022-09-01 10:00:00,140.55,141.06,139.53,140.83,33953.0,139.9065,140.4142,138.8912,140.1852,33953.0
2022-09-01 10:30:00,140.93,141.37,140.21,140.4,55401.0,140.2848,140.7227,139.5681,139.7572,55401.0
2022-09-01 11:00:00,140.33,140.61,138.69,138.71,66819.0,139.6875,139.9662,138.055,138.0749,66819.0
2022-09-01 11:30:00,138.79,139.99,138.27,138.63,41269.0,138.1546,139.3491,137.6369,137.9953,41269.0
2022-09-01 12:00:00,138.67,139.35,138.66,139.13,22051.0,138.0351,138.712,138.0252,138.493,22051.0
2022-09-01 12:30:00,139.07,139.09,137.02,137.44,66980.0,138.4333,138.4532,136.3927,136.8107,66980.0
2022-09-01 13:00:00,137.48,138.71,137.36,138.6,29164.0,136.8506,138.0749,136.7311,137.9654,29164.0
2022-09-01 13:30:00,138.54,138.65,137.65,137.99,27348.0,137.9057,138.0152,137.0198,137.3582,27348.0
2022-09-01 14:00:00,138.04,139.08,137.95,139.05,79347.0,137.408,138.4432,137.3184,138.4134,79347.0
2022-09-01 14:30:00,139.08,139.48,138.92,139.12,66242.0,138.4432,138.8414,138.284,138.4831,66242.0
2022-09-01 15:00:00,139.05,139.42,138.78,138.78,64372.0,138.4134,138.7817,138.1446,138.1446,64372.0
2022-09-01 15:30:00,138.78,139.19,138.42,139.1,177735.0,138.1446,138.5527,137.7863,138.4631,177735.0
2022-09-02 09:30:00,141.35,142.87,140.97,142.32,58383.0,140.7028,142.2159,140.3246,141.6684,58383.0
2022-09-02 10:00:00,142.45,143.7,141.95,143.66,46186.0,141.7978,143.0421,141.3001,143.0023,46186.0
2022-09-02 10:30:00,143.65,144.68,142.73,143.19,38153.0,142.9923,144.0176,142.0765,142.5344,38153.0
2022-09-02 11:00:00,143.3,144.14,143.23,143.94,17578.0,142.6439,143.4801,142.5742,143.281,17578.0
2022-09-02 11:30:00,143.94,144.23,143.69,144.14,31525.0,143.281,143.5697,143.0321,143.4801,31525.0
2022-09-02 12:00:00,144.02,144.15,143.01,143.31,18519.0,143.3606,143.49,142.3552,142.6539,18519.0
2022-09-02 12:30:00,143.28,143.38,142.47,142.74,15828.0,142.624,142.7235,141.8177,142.0865,15828.0
2022-09-02 13:00:00,142.71,142.73,142.0,142.13,25248.0,142.0566,142.0765,141.3499,141.4793,25248.0
2022-09-02 13:30:00,142.09,142.63,141.51,141.53,39131.0,141.4395,141.977,140.8621,140.882,39131.0
2022-09-02 14:00:00,141.53,142.02,141.45,141.88,14177.0,140.882,141.3698,140.8024,141.2304,14177.0
2022-09-02 14:30:00,141.85,142.23,141.34,141.45,25559.0,141.2006,141.5788,140.6929,140.8024,25559.0
2022-09-02 15:00:00,141.42,141.78,140.81,141.09,20477.0,140.7725,141.1309,140.1653,140.444,20477.0
2022-09-02 15:30:00,141.01,141.01,140.1,140.63,89854.0,140.3644,140.3644,139.4586,139.9861,89854.0
2022-09-06 09:30:00,140.39,140.62,139.28,139.84,36867.0,139.7472,139.9762,138.6423,139.1998,36867.0
2022-09-06 10:00:00,139.84,139.84,138.5,139.33,24315.0,139.1998,139.1998,137.8659,138.6921,24315.0
2022-09-06 10:30:00,139.25,140.78,138.92,140.61,29234.0,138.6125,140.1355,138.284,139.9662,29234.0
2022-09-06 11:00:00,140.47,141.19,140.4,140.64,23430.0,139.8269,140.5436,139.7572,139.9961,23430.0
2022-09-06 11:30:00,140.73,141.68,140.73,141.51,13842.0,140.0857,141.0313,140.0857,140.8621,13842.0
2022-09-06 12:00:00,141.5,141.6,140.47,140.85,15343.0,140.8522,140.9517,139.8269,140.2051,15343.0
2022-09-06 12:30:00,140.94,141.21,140.55,140.94,10086.0,140.2947,140.5635,139.9065,140.2947,10086.0
2022-09-06 13:00:00,140.97,140.98,140.01,140.04,12382.0,140.3246,140.3345,139.369,139.3988,12382.0
2022-09-06 13:30:00,140.05,140.36,139.86,140.36,14089.0,139.4088,139.7174,139.2197,139.7174,14089.0
2022-09-06 14:00:00,140.32,140.99,140.32,140.85,17293.0,139.6776,140.3445,139.6776,140.2051,17293.0
2022-09-06 14:30:00,140.83,140.88,140.46,140.67,20817.0,140.1852,140.235,139.8169,140.026,20817.0
2022-09-06 15:00:00,140.75,141.49,140.57,140.99,39634.0,140.1056,140.8422,139.9264,140.3445,39634.0
2022-09-06 15:30:00,140.81,140.84,139.92,140.25,203697.0,140.1653,140.1952,139.2794,139.6079,203697.0
2022-09-07 09:30:00,140.13,142.14,139.22,140.95,58207.0,139.4884,141.4892,138.5826,140.3047,58207.0
2022-09-07 10:00:00,140.64,141.02,140.18,140.4,19399.0,139.9961,140.3744,139.5382,139.7572,19399.0
2022-09-07 10:30:00,140.49,141.25,140.49,140.78,52872.0,139.8468,140.6033,139.8468,140.1355,52872.0
2022-09-07 11:00:00,140.76,141.01,140.26,140.57,28365.0,140.1155,140.3644,139.6178,139.9264,28365.0
2022-09-07 11:30:00,140.68,140.83,140.47,140.73,24851.0,140.0359,140.1852,139.8269,140.0857,24851.0
2022-09-07 12:00:00,140.72,140.87,139.82,139.98,26805.0,140.0757,140.225,139.1798,139.3391,26805.0
2022-09-07 12:30:00,139.97,140.45,139.86,140.09,27772.0,139.3292,139.807,139.2197,139.4486,27772.0
2022-09-07 13:00:00,139.99,141.17,139.98,140.88,33453.0,139.3491,140.5237,139.3391,140.235,33453.0
2022-09-07 13:30:00,140.9,141.71,140.9,141.45,22035.0,140.2549,141.0612,140.2549,140.8024,22035.0
2022-09-07 14:00:00,141.43,141.72,141.19,141.58,19137.0,140.7825,141.0711,140.5436,140.9318,19137.0
2022-09-07 14:30:00,141.52,141.91,141.39,141.91,20831.0,140.8721,141.2603,140.7427,141.2603,20831.0
2022-09-07 15:00:00,141.93,142.59,141.74,142.54,27495.0,141.2802,141.9372,141.0911,141.8874,27495.0
2022-09-07 15:30:00,142.52,142.6,142.03,142.43,113674.0,141.8675,141.9471,141.3797,141.7779,113674.0
2022-09-08 09:30:00,141.97,142.65,141.12,142.28,29299.0,141.32,141.9969,140.4739,141.6286,29299.0
2022-09-08 10:00:00,142.38,142.65,141.72,142.49,56210.0,141.7281,141.9969,141.0711,141.8376,56210.0
2022-09-08 10:30:00,142.49,144.0,142.49,143.94,30617.0,141.8376,143.3407,141.8376,143.281,30617.0
2022-09-08 11:00:00,143.88,144.56,143.54,144.52,18784.0,143.2213,143.8981,142.8828,143.8583,18784.0
2022-09-08 11:30:00,144.53,144.8,144.25,144.56,23699.0,143.8683,144.137,143.5896,143.8981,23699.0
2022-09-08 12:00:00,144.57,144.57,143.21,143.55,21420.0,143.9081,143.9081,142.5543,142.8928,21420.0
2022-09-08 12:30:00,143.55,144.7,143.55,144.44,18093.0,142.8928,144.0375,142.8928,143.7787,18093.0
2022-09-08 13:00:00,144.52,145.16,144.47,145.07,33483.0,143.8583,144.4954,143.8086,144.4058,33483.0
2022-09-08 13:30:00,145.12,145.45,144.78,145.19,35835.0,144.4556,144.7841,144.1171,144.5253,35835.0
2022-09-08 14:00:00,145.17,145.45,145.02,145.2,24125.0,144.5054,144.7841,144.356,144.5352,24125.0
2022-09-08 14:30:00,145.27,145.65,145.09,145.4,43690.0,144.6049,144.9832,144.4257,144.7343,43690.0
2022-09-08 15:00:00,145.41,146.04,145.2,145.9,59637.0,144.7443,145.3714,144.5352,145.232,59637.0
2022-09-08 15:30:00,145.89,146.66,145.84,146.62,190268.0,145.2221,145.9885,145.1723,145.9487,190268.0
2022-09-09 09:30:00,147.75,148.0,146.65,147.26,33931.0,147.0735,147.3224,145.9786,146.5858,33931.0
2022-09-09 10:00:00,147.19,147.45,145.56,146.13,35006.0,146.5161,146.7749,144.8936,145.461,35006.0
2022-09-09 10:30:00,146.21,147.08,146.11,146.44,20536.0,145.5406,146.4066,145.441,145.7695,20536.0
2022-09-09 11:00:00,146.5,146.5,145.64,145.95,39444.0,145.8293,145.8293,144.9732,145.2818,39444.0
2022-09-09 11:30:00,145.95,146.51,145.85,146.39,12876.0,145.2818,145.8392,145.1822,145.7198,12876.0
2022-09-09 12:00:00,146.38,146.38,145.73,145.89,11665.0,145.7098,145.7098,145.0628,145.2221,11665.0
2022-09-09 12:30:00,146.01,147.03,145.85,146.8,20081.0,145.3415,146.3568,145.1822,146.1279,20081.0
2022-09-09 13:00:00,146.73,146.73,146.08,146.23,17625.0,146.0582,146.0582,145.4112,145.5605,17625.0
2022-09-09 13:30:00,146.31,146.59,145.95,146.3,24666.0,145.6401,145.9188,145.2818,145.6302,24666.0
2022-09-09 14:00:00,146.31,146.97,146.24,146.77,12488.0,145.6401,146.2971,145.5705,146.098,12488.0
2022-09-09 14:30:00,146.74,147.25,146.72,146.99,18159.0,146.0682,146.5758,146.0483,146.317,18159.0
2022-09-09 15:00:00,147.01,147.4,146.93,147.33,20118.0,146.3369,146.7251,146.2573,146.6555,20118.0
2022-09-09 15:30:00,147.33,147.36,146.67,146.76,105869.0,146.6555,146.6853,145.9985,146.0881,105869.0
2022-09-12 09:30:00,147.53,148.15,144.72,145.04,39178.0,146.8545,147.4717,144.0574,144.3759,39178.0
2022-09-12 10:00:00,145.05,146.48,144.63,146.31,31245.0,144.3859,145.8094,143.9678,145.6401,31245.0
2022-09-12 10:30:00,146.3,146.79,145.46,145.46,36459.0,145.6302,146.1179,144.794,144.794,36459.0
2022-09-12 11:00:00,145.48,146.08,144.66,145.94,63516.0,144.8139,145.4112,143.9977,145.2718,63516.0
2022-09-12 11:30:00,145.9,146.02,144.64,144.82,30506.0,145.232,145.3515,143.9778,144.157,30506.0
2022-09-12 12:00:00,144.86,145.35,144.85,145.14,10793.0,144.1968,144.6845,144.1868,144.4755,10793.0
2022-09-12 12:30:00,145.13,145.66,145.07,145.62,16330.0,144.4655,144.9931,144.4058,144.9533,16330.0
2022-09-12 13:00:00,145.62,145.79,145.22,145.75,9855.0,144.9533,145.1225,144.5551,145.0827,9855.0
2022-09-12 13:30:00,145.78,145.8,145.54,145.7,7987.0,145.1126,145.1325,144.8737,145.0329,7987.0
2022-09-12 14:00:00,145.66,146.05,145.45,145.47,15844.0,144.9931,145.3813,144.7841,144.804,15844.0
2022-09-12 14:30:00,145.44,145.89,145.44,145.81,13520.0,144.7741,145.2221,144.7741,145.1424,13520.0
2022-09-12 15:00:00,145.77,145.96,145.37,145.42,21310.0,145.1026,145.2917,144.7044,144.7542,21310.0
2022-09-12 15:30:00,145.44,145.75,145.2,145.7,101546.0,144.7741,145.0827,144.5352,145.0329,101546.0
2022-09-13 09:30:00,141.75,143.85,141.57,143.6,46480.0,141.101,143.1914,140.9218,142.9425,46480.0
2022-09-13 10:00:00,143.49,144.31,143.18,143.9,32241.0,142.833,143.6493,142.5245,143.2412,32241.0
2022-09-13 10:30:00,143.79,144.12,142.34,142.73,28138.0,143.1317,143.4602,141.6883,142.0765,28138.0
2022-09-13 11:00:00,142.78,143.23,142.75,142.98,10444.0,142.1263,142.5742,142.0964,142.3254,10444.0
2022-09-13 11:30:00,143.0,143.24,142.92,143.18,8150.0,142.3453,142.5842,142.2657,142.5245,8150.0
2022-09-13 12:00:00,143.16,143.8,143.1,143.61,39373.0,142.5046,143.1416,142.4448,142.9525,39373.0
2022-09-13 12:30:00,143.62,143.85,143.44,143.58,23290.0,142.9624,143.1914,142.7833,142.9226,23290.0
2022-09-13 13:00:00,143.43,143.56,142.64,143.1,8257.0,142.7733,142.9027,141.9869,142.4448,8257.0
2022-09-13 13:30:00,143.1,143.32,142.84,142.92,10632.0,142.4448,142.6638,142.186,142.2657,10632.0
2022-09-13 14:00:00,142.91,142.98,141.92,142.09,19610.0,142.2557,142.3254,141.2702,141.4395,19610.0
2022-09-13 14:30:00,142.12,142.17,141.47,141.66,23900.0,141.4693,141.5191,140.8223,141.0114,23900.0
2022-09-13 15:00:00,141.71,141.82,141.33,141.48,27130.0,141.0612,141.1707,140.6829,140.8322,27130.0
2022-09-13 15:30:00,141.42,141.96,140.89,141.47,101094.0,140.7725,141.31,140.2449,140.8223,101094.0
2022-09-14 09:30:00,141.5,141.55,140.12,140.64,74586.0,140.8522,140.9019,139.4785,139.9961,74586.0
2022-09-14 10:00:00,140.85,141.86,140.73,140.94,41025.0,140.2051,141.2105,140.0857,140.2947,41025.0
2022-09-14 10:30:00,140.87,143.1,140.7,142.87,17553.0,140.225,142.4448,140.0558,142.2159,17553.0
2022-09-14 11:00:00,142.82,143.21,142.17,142.18,25027.0,142.1661,142.5543,141.5191,141.529,25027.0
2022-09-14 11:30:00,142.24,142.54,142.02,142.08,16610.0,141.5888,141.8874,141.3698,141.4295,16610.0
2022-09-14 12:00:00,142.1,142.14,141.71,141.77,112451.0,141.4494,141.4892,141.0612,141.1209,112451.0
2022-09-14 12:30:00,141.72,142.82,141.64,142.16,17706.0,141.0711,142.1661,140.9915,141.5091,17706.0
2022-09-14 13:00:00,142.28,142.51,141.99,142.04,13417.0,141.6286,141.8575,141.3399,141.3897,13417.0
2022-09-14 13:30:00,142.09,142.19,141.35,141.71,35101.0,141.4395,141.539,140.7028,141.0612,35101.0
2022-09-14 14:00:00,141.75,141.88,141.08,141.27,21336.0,141.101,141.2304,140.4341,140.6232,21336.0
2022-09-14 14:30:00,141.33,141.61,141.16,141.34,18442.0,140.6829,140.9617,140.5137,140.6929,18442.0
2022-09-14 15:00:00,141.27,141.7,141.2,141.44,27715.0,140.6232,141.0512,140.5535,140.7924,27715.0
2022-09-14 15:30:00,141.39,142.8,141.03,142.38,161020.0,140.7427,142.1462,140.3843,141.7281,161020.0
2022-09-15 09:30:00,139.94,141.14,138.35,141.14,105231.0,139.2993,140.4938,137.7166,140.4938,105231.0
2022-09-15 10:00:00,141.14,142.1,140.82,141.32,61835.0,140.4938,141.4494,140.1753,140.673,61835.0
2022-09-15 10:30:00,141.29,141.31,139.09,139.48,28762.0,140.6431,140.663,138.4532,138.8414,28762.0
2022-09-15 11:00:00,139.28,139.97,138.81,139.47,40547.0,138.6423,139.3292,138.1745,138.8314,40547.0
2022-09-15 11:30:00,139.55,139.81,138.64,138.82,24271.0,138.9111,139.1699,138.0052,138.1844,24271.0
2022-09-15 12:00:00,138.81,138.99,138.04,138.53,34926.0,138.1745,138.3536,137.408,137.8958,34926.0
2022-09-15 12:30:00,138.65,139.29,138.63,139.29,19240.0,138.0152,138.6523,137.9953,138.6523,19240.0
2022-09-15 13:00:00,139.33,140.11,139.33,140.02,12886.0,138.6921,139.4685,138.6921,139.3789,12886.0
2022-09-15 13:30:00,140.0,140.16,139.72,139.83,10516.0,139.359,139.5183,139.0803,139.1898,10516.0
2022-09-15 14:00:00,139.8,139.87,139.46,139.87,14786.0,139.1599,139.2296,138.8215,139.2296,14786.0
2022-09-15 14:30:00,139.82,139.97,138.77,138.92,25083.0,139.1798,139.3292,138.1347,138.284,25083.0
2022-09-15 15:00:00,138.89,138.93,138.1,138.18,21779.0,138.2541,138.2939,137.4677,137.5474,21779.0
2022-09-15 15:30:00,138.13,139.0,138.07,138.87,183303.0,137.4976,138.3636,137.4379,138.2342,183303.0
2022-09-16 09:30:00,137.1,137.29,135.51,136.65,206890.0,136.4723,136.6614,134.8896,136.0244,206890.0
2022-09-16 10:00:00,136.41,137.72,135.96,136.08,54757.0,135.7855,137.0895,135.3375,135.457,54757.0
2022-09-16 10:30:00,135.99,137.33,135.9,136.58,45762.0,135.3674,136.7012,135.2778,135.9547,45762.0
2022-09-16 11:00:00,136.63,137.23,136.54,136.88,69115.0,136.0045,136.6017,135.9149,136.2533,69115.0
2022-09-16 11:30:00,136.83,136.91,135.94,136.07,46972.0,136.2035,136.2832,135.3176,135.447,46972.0
2022-09-16 12:00:00,136.09,136.13,134.86,135.18,49145.0,135.4669,135.5067,134.2426,134.5611,49145.0
2022-09-16 12:30:00,135.12,135.83,134.97,135.56,34534.0,134.5014,135.2081,134.3521,134.9393,34534.0
2022-09-16 13:00:00,135.43,135.65,135.06,135.1,24725.0,134.8099,135.0289,134.4416,134.4815,24725.0
2022-09-16 13:30:00,135.11,136.36,135.11,136.31,46733.0,134.4914,135.7357,134.4914,135.6859,46733.0
2022-09-16 14:00:00,136.26,137.02,136.19,136.99,63305.0,135.6361,136.3927,135.5665,136.3628,63305.0
2022-09-16 14:30:00,137.02,137.88,136.77,137.76,66753.0,136.3927,137.2487,136.1438,137.1293,66753.0
2022-09-16 15:00:00,137.72,138.52,137.72,138.1,58951.0,137.0895,137.8858,137.0895,137.4677,58951.0
2022-09-16 15:30:00,138.12,138.12,137.15,137.43,273701.0,137.4876,137.4876,136.5221,136.8008,273701.0
2022-09-19 09:30:00,135.99,140.35,135.74,139.8,83810.0,135.3674,139.7074,135.1185,139.1599,83810.0
2022-09-19 10:00:00,139.68,141.56,138.92,141.4,40764.0,139.0405,140.9119,138.284,140.7526,40764.0
2022-09-19 10:30:00,141.3,142.15,140.83,141.76,31565.0,140.6531,141.4992,140.1852,141.111,31565.0
2022-09-19 11:00:00,141.77,142.11,141.57,141.6,22956.0,141.1209,141.4594,140.9218,140.9517,22956.0
2022-09-19 11:30:00,141.56,142.12,141.43,141.53,32902.0,140.9119,141.4693,140.7825,140.882,32902.0
2022-09-19 12:00:00,141.55,142.06,141.45,141.58,11157.0,140.9019,141.4096,140.8024,140.9318,11157.0
2022-09-19 12:30:00,141.59,141.91,141.25,141.64,35624.0,140.9417,141.2603,140.6033,140.9915,35624.0
2022-09-19 13:00:00,141.68,142.15,141.51,141.75,100156.0,141.0313,141.4992,140.8621,141.101,100156.0
2022-09-19 13:30:00,141.95,142.03,141.59,141.74,32939.0,141.3001,141.3797,140.9417,141.0911,32939.0
2022-09-19 14:00:00,141.72,141.76,140.78,140.81,45961.0,141.0711,141.111,140.1355,140.1653,45961.0
2022-09-19 14:30:00,140.85,141.21,140.82,141.1,14714.0,140.2051,140.5635,140.1753,140.454,14714.0
2022-09-19 15:00:00,141.16,141.87,141.16,141.56,98335.0,140.5137,141.2205,140.5137,140.9119,98335.0
2022-09-19 15:30:00,141.6,141.79,141.11,141.29,172407.0,140.9517,141.1408,140.4639,140.6431,172407.0
2022-09-20 09:30:00,140.64,140.9,138.66,139.59,35729.0,139.9961,140.2549,138.0252,138.9509,35729.0
2022-09-20 10:00:00,139.42,139.61,138.36,138.83,13111.0,138.7817,138.9708,137.7265,138.1944,13111.0
2022-09-20 10:30:00,138.76,139.54,138.43,139.26,8790.0,138.1247,138.9011,137.7962,138.6224,8790.0
2022-09-20 11:00:00,139.39,139.69,139.01,139.28,7361.0,138.7518,139.0504,138.3736,138.6423,7361.0
2022-09-20 11:30:00,139.21,139.76,138.89,139.6,25195.0,138.5726,139.1201,138.2541,138.9609,25195.0
2022-09-20 12:00:00,139.65,139.82,139.2,139.24,11063.0,139.0106,139.1798,138.5627,138.6025,11063.0
2022-09-20 12:30:00,139.29,139.38,138.62,138.71,20510.0,138.6523,138.7419,137.9853,138.0749,20510.0
2022-09-20 13:00:00,138.74,138.74,138.05,138.07,12969.0,138.1048,138.1048,137.4179,137.4379,12969.0
2022-09-20 13:30:00,137.97,138.1,137.53,137.62,12205.0,137.3383,137.4677,136.9003,136.9899,12205.0
2022-09-20 14:00:00,137.7,138.31,137.7,138.19,21937.0,137.0696,137.6768,137.0696,137.5573,21937.0
2022-09-20 14:30:00,138.1,138.65,137.79,138.61,17386.0,137.4677,138.0152,137.1591,137.9754,17386.0
2022-09-20 15:00:00,138.66,139.03,138.37,138.92,17002.0,138.0252,138.3935,137.7365,138.284,17002.0
2022-09-20 15:30:00,138.89,139.49,138.41,138.59,147686.0,138.2541,138.8514,137.7763,137.9555,147686.0
2022-09-21 09:30:00,139.13,141.3,137.74,141.3,47728.0,138.493,140.6531,137.1094,140.6531,47728.0
2022-09-21 10:00:00,141.3,142.14,141.29,141.67,18512.0,140.6531,141.4892,140.6431,141.0214,18512.0
2022-09-21 10:30:00,141.75,141.79,141.04,141.04,17306.0,141.101,141.1408,140.3943,140.3943,17306.0
2022-09-21 11:00:00,141.12,141.12,140.53,140.77,33105.0,140.4739,140.4739,139.8866,140.1255,33105.0
2022-09-21 11:30:00,140.85,141.02,140.27,140.47,23733.0,140.2051,140.3744,139.6278,139.8269,23733.0
2022-09-21 12:00:00,140.52,140.92,140.33,140.43,14183.0,139.8766,140.2748,139.6875,139.7871,14183.0
2022-09-21 12:30:00,140.43,140.76,140.1,140.14,9638.0,139.7871,140.1155,139.4586,139.4984,9638.0
2022-09-21 13:00:00,140.13,140.19,139.65,139.68,12256.0,139.4884,139.5482,139.0106,139.0405,12256.0
2022-09-21 13:30:00,139.76,139.96,139.69,139.9,14937.0,139.1201,139.3192,139.0504,139.2595,14937.0
2022-09-21 14:00:00,139.9,139.9,137.75,138.31,19124.0,139.2595,139.2595,137.1193,137.6768,19124.0
2022-09-21 14:30:00,138.23,141.47,137.97,140.44,37418.0,137.5971,140.8223,137.3383,139.797,37418.0
2022-09-21 15:00:00,140.5,140.57,137.89,137.89,34046.0,139.8567,139.9264,137.2587,137.2587,34046.0
2022-09-21 15:30:00,137.87,137.92,136.42,136.55,107225.0,137.2388,137.2885,135.7954,135.9248,107225.0
2022-09-22 09:30:00,137.5,137.9,135.49,135.96,77647.0,136.8705,137.2686,134.8697,135.3375,77647.0
2022-09-22 10:00:00,135.88,137.91,135.77,136.5,72520.0,135.2579,137.2786,135.1484,135.875,72520.0
2022-09-22 10:30:00,136.59,136.96,135.51,135.67,30272.0,135.9646,136.3329,134.8896,135.0488,30272.0
2022-09-22 11:00:00,135.66,136.79,135.6,136.79,37814.0,135.0389,136.1637,134.9792,136.1637,37814.0
2022-09-22 11:30:00,136.79,136.94,136.05,136.08,30234.0,136.1637,136.313,135.4271,135.457,30234.0
2022-09-22 12:00:00,136.08,137.0,135.99,136.71,15092.0,135.457,136.3728,135.3674,136.0841,15092.0
2022-09-22 12:30:00,136.7,136.72,136.14,136.19,9027.0,136.0741,136.094,135.5167,135.5665,9027.0
2022-09-22 13:00:00,136.3,136.3,135.46,135.46,7646.0,135.676,135.676,134.8398,134.8398,7646.0
2022-09-22 13:30:00,135.6,135.92,135.37,135.85,13596.0,134.9792,135.2977,134.7502,135.228,13596.0
2022-09-22 14:00:00,135.87,135.9,135.55,135.74,12200.0,135.2479,135.2778,134.9294,135.1185,12200.0
2022-09-22 14:30:00,135.76,136.4,135.6,136.33,20578.0,135.1384,135.7755,134.9792,135.7058,20578.0
2022-09-22 15:00:00,136.45,136.81,135.97,136.1,30265.0,135.8253,136.1836,135.3475,135.4769,30265.0
2022-09-22 15:30:00,136.14,136.82,135.63,135.7,96114.0,135.5167,136.1936,135.009,135.0787,96114.0
2022-09-23 09:30:00,133.69,133.69,130.79,131.25,106491.0,133.0779,133.0779,130.1912,130.6491,106491.0
2022-09-23 10:00:00,131.25,131.76,130.96,131.27,84194.0,130.6491,131.1567,130.3604,130.669,84194.0
2022-09-23 10:30:00,131.34,131.6,130.76,131.02,86416.0,130.7387,130.9975,130.1613,130.4201,86416.0
2022-09-23 11:00:00,131.01,131.2,130.17,130.75,46814.0,130.4102,130.5993,129.574,130.1514,46814.0
2022-09-23 11:30:00,130.86,131.02,129.14,129.26,44552.0,130.2609,130.4201,128.5487,128.6682,44552.0
2022-09-23 12:00:00,129.22,129.35,128.75,129.0,87695.0,128.6284,128.7578,128.1605,128.4094,87695.0
2022-09-23 12:30:00,129.0,129.18,128.4,129.12,57674.0,128.4094,128.5886,127.8121,128.5288,57674.0
2022-09-23 13:00:00,129.18,129.67,128.42,128.42,43867.0,128.5886,129.0763,127.832,127.832,43867.0
2022-09-23 13:30:00,128.49,128.69,127.85,128.05,25972.0,127.9017,128.1008,127.2646,127.4637,25972.0
2022-09-23 14:00:00,128.0,128.36,126.71,127.02,96079.0,127.414,127.7723,126.1299,126.4384,96079.0
2022-09-23 14:30:00,127.06,127.54,126.64,126.82,108297.0,126.4783,126.9561,126.0602,126.2394,108297.0
2022-09-23 15:00:00,126.73,128.14,126.7,127.86,81333.0,126.1498,127.5533,126.1199,127.2746,81333.0
2022-09-23 15:30:00,127.89,128.94,127.67,128.79,210372.0,127.3045,128.3497,127.0855,128.2003,210372.0
2022-09-26 09:30:00,128.01,130.45,127.75,130.4,68471.0,127.4239,129.8527,127.1651,129.803,68471.0
2022-09-26 10:00:00,130.32,131.04,129.18,130.08,49402.0,129.7233,130.44,128.5886,129.4844,49402.0
2022-09-26 10:30:00,130.07,130.15,129.08,129.93,48353.0,129.4745,129.5541,128.489,129.3351,48353.0
2022-09-26 11:00:00,129.79,129.79,128.15,128.3,22745.0,129.1958,129.1958,127.5633,127.7126,22745.0
2022-09-26 11:30:00,128.21,128.43,126.81,127.42,65117.0,127.623,127.842,126.2294,126.8366,65117.0
2022-09-26 12:00:00,127.42,127.42,126.11,126.18,45652.0,126.8366,126.8366,125.5326,125.6023,45652.0
2022-09-26 12:30:00,126.17,126.52,125.75,126.5,24557.0,125.5923,125.9407,125.1743,125.9208,24557.0
2022-09-26 13:00:00,126.44,126.44,125.43,125.73,28053.0,125.8611,125.8611,124.8557,125.1544,28053.0
2022-09-26 13:30:00,125.8,126.43,125.8,125.96,32331.0,125.224,125.8512,125.224,125.3833,32331.0
2022-09-26 14:00:00,125.85,126.58,125.83,126.06,25570.0,125.2738,126.0005,125.2539,125.4828,25570.0
2022-09-26 14:30:00,126.06,126.5,125.76,126.05,41298.0,125.4828,125.9208,125.1842,125.4729,41298.0
2022-09-26 15:00:00,125.97,126.57,125.75,125.8,107416.0,125.3933,125.9905,125.1743,125.224,107416.0
2022-09-26 15:30:00,125.77,126.78,125.63,125.74,177745.0,125.1942,126.1995,125.0548,125.1643,177745.0
2022-09-27 09:30:00,127.66,128.83,127.18,127.73,58535.0,127.0755,128.2402,126.5977,127.1452,58535.0
2022-09-27 10:00:00,127.84,127.86,126.02,126.04,47928.0,127.2547,127.2746,125.443,125.4629,47928.0
2022-09-27 10:30:00,125.95,127.41,125.95,126.91,53047.0,125.3733,126.8267,125.3733,126.329,53047.0
2022-09-27 11:00:00,126.84,127.28,126.0,126.07,30383.0,126.2593,126.6973,125.4231,125.4928,30383.0
2022-09-27 11:30:00,125.98,126.57,125.75,125.75,17298.0,125.4032,125.9905,125.1743,125.1743,17298.0
2022-09-27 12:00:00,125.5,125.57,124.28,124.48,33063.0,124.9254,124.9951,123.711,123.9101,33063.0
2022-09-27 12:30:00,124.44,125.48,124.13,125.1,32313.0,123.8703,124.9055,123.5617,124.5272,32313.0
2022-09-27 13:00:00,124.94,125.24,124.71,125.05,26136.0,124.368,124.6666,124.139,124.4775,26136.0
2022-09-27 13:30:00,125.04,125.33,124.79,125.14,31390.0,124.4675,124.7562,124.2187,124.5671,31390.0
2022-09-27 14:00:00,125.16,125.67,125.06,125.57,32962.0,124.587,125.0946,124.4874,124.9951,32962.0
2022-09-27 14:30:00,125.61,126.37,125.44,126.16,21228.0,125.0349,125.7914,124.8657,125.5824,21228.0
2022-09-27 15:00:00,126.11,126.14,125.43,125.71,21320.0,125.5326,125.5625,124.8557,125.1344,21320.0
2022-09-27 15:30:00,125.77,125.97,125.19,125.6,131993.0,125.1942,125.3933,124.6168,125.025,131993.0
2022-09-28 09:30:00,126.8,128.56,126.62,127.93,45789.0,126.2195,127.9714,126.0403,127.3443,45789.0
2022-09-28 10:00:00,128.22,128.88,127.06,127.95,26713.0,127.633,128.2899,126.4783,127.3642,26713.0
2022-09-28 10:30:00,128.02,128.78,127.85,128.33,29274.0,127.4339,128.1904,127.2646,127.7425,29274.0
2022-09-28 11:00:00,128.28,129.26,128.03,128.81,42928.0,127.6927,128.6682,127.4438,128.2203,42928.0
2022-09-28 11:30:00,128.84,129.51,128.72,129.44,26706.0,128.2501,128.917,128.1307,128.8474,26706.0
2022-09-28 12:00:00,129.47,130.31,129.43,129.95,39781.0,128.8772,129.7134,128.8374,129.355,39781.0
2022-09-28 12:30:00,129.94,130.29,129.85,130.15,34485.0,129.3451,129.6935,129.2555,129.5541,34485.0
2022-09-28 13:00:00,130.15,130.75,129.98,130.41,54673.0,129.5541,130.1514,129.3849,129.8129,54673.0
2022-09-28 13:30:00,130.41,130.53,129.85,130.11,34719.0,129.8129,129.9324,129.2555,129.5143,34719.0
2022-09-28 14:00:00,130.12,130.2,129.79,130.17,23769.0,129.5243,129.6039,129.1958,129.574,23769.0
2022-09-28 14:30:00,130.18,130.47,129.9,130.0,32286.0,129.584,129.8727,129.3053,129.4048,32286.0
2022-09-28 15:00:00,129.96,130.66,129.96,130.62,25956.0,129.365,130.0618,129.365,130.022,25956.0
2022-09-28 15:30:00,130.7,131.07,130.16,130.21,128895.0,130.1016,130.4699,129.5641,129.6138,128895.0
2022-09-29 09:30:00,129.0,129.0,125.8,126.74,52801.0,128.4094,128.4094,125.224,126.1597,52801.0
2022-09-29 10:00:00,126.57,126.82,125.15,125.43,38523.0,125.9905,126.2394,124.577,124.8557,38523.0
2022-09-29 10:30:00,125.35,126.28,124.91,126.16,42543.0,124.7761,125.7018,124.3381,125.5824,42543.0
2022-09-29 11:00:00,126.09,127.23,125.97,127.12,44248.0,125.5127,126.6475,125.3933,126.538,44248.0
2022-09-29 11:30:00,127.03,127.48,126.86,127.45,19815.0,126.4484,126.8963,126.2792,126.8665,19815.0
2022-09-29 12:00:00,127.4,127.62,126.92,127.33,21782.0,126.8167,127.0357,126.3389,126.747,21782.0
2022-09-29 12:30:00,127.41,127.59,126.99,127.02,15335.0,126.8267,127.0058,126.4086,126.4384,15335.0
2022-09-29 13:00:00,126.96,127.34,126.88,127.26,27904.0,126.3787,126.757,126.2991,126.6774,27904.0
2022-09-29 13:30:00,127.21,127.21,126.58,126.73,56788.0,126.6276,126.6276,126.0005,126.1498,56788.0
2022-09-29 14:00:00,126.68,127.22,126.55,127.02,23419.0,126.1,126.6375,125.9706,126.4384,23419.0
2022-09-29 14:30:00,126.97,127.34,126.6,126.75,22043.0,126.3887,126.757,126.0204,126.1697,22043.0
2022-09-29 15:00:00,126.7,127.47,126.7,127.25,36671.0,126.1199,126.8864,126.1199,126.6674,36671.0
2022-09-29 15:30:00,127.24,128.1,127.2,127.97,106304.0,126.6574,127.5135,126.6176,127.3841,106304.0
2022-09-30 09:30:00,128.37,128.79,126.49,128.06,23309.0,127.8525,128.2708,125.9801,127.5437,23309.0
2022-09-30 10:00:00,127.98,129.35,127.83,129.25,43811.0,127.4641,128.8285,127.3147,128.7289,43811.0
2022-09-30 10:30:00,129.2,129.78,129.06,129.13,43073.0,128.6791,129.2568,128.5397,128.6094,43073.0
2022-09-30 11:00:00,129.21,130.09,129.0,130.09,20257.0,128.6891,129.5655,128.4799,129.5655,20257.0
2022-09-30 11:30:00,129.97,130.13,129.43,129.56,13409.0,129.446,129.6054,128.9082,129.0377,13409.0
2022-09-30 12:00:00,129.48,129.49,128.83,129.06,14526.0,128.958,128.968,128.3106,128.5397,14526.0
2022-09-30 12:30:00,129.08,129.75,129.08,129.4,11382.0,128.5596,129.2269,128.5596,128.8783,11382.0
2022-09-30 13:00:00,129.38,129.61,128.9,128.95,31068.0,128.8584,129.0875,128.3803,128.4301,31068.0
2022-09-30 13:30:00,128.91,129.03,127.94,127.99,24706.0,128.3903,128.5098,127.4242,127.474,24706.0
2022-09-30 14:00:00,127.92,128.52,127.85,128.0,21835.0,127.4043,128.0019,127.3346,127.484,21835.0
2022-09-30 14:30:00,128.06,128.22,127.68,127.92,20145.0,127.5437,127.7031,127.1653,127.4043,20145.0
2022-09-30 15:00:00,127.87,128.41,127.63,128.03,64504.0,127.3545,127.8923,127.1155,127.5139,64504.0
2022-09-30 15:30:00,128.05,128.4,127.33,127.61,154478.0,127.5338,127.8824,126.8167,127.0955,154478.0
2022-10-03 09:30:00,129.39,130.48,128.0,130.02,35034.0,128.8684,129.954,127.484,129.4958,35034.0
2022-10-03 10:00:00,129.87,131.48,129.83,131.08,39875.0,129.3464,130.9499,129.3066,130.5516,39875.0
2022-10-03 10:30:00,131.27,131.77,130.62,131.69,30498.0,130.7408,131.2388,130.0934,131.1591,30498.0
2022-10-03 11:00:00,131.8,132.29,131.53,131.58,19318.0,131.2687,131.7567,130.9997,131.0495,19318.0
2022-10-03 11:30:00,131.54,131.72,130.94,131.24,19782.0,131.0097,131.189,130.4121,130.7109,19782.0
2022-10-03 12:00:00,131.34,131.49,130.49,130.74,18526.0,130.8105,130.9599,129.9639,130.2129,18526.0
2022-10-03 12:30:00,130.76,131.04,130.62,130.89,34843.0,130.2328,130.5117,130.0934,130.3623,34843.0
2022-10-03 13:00:00,130.9,131.13,130.68,130.85,17846.0,130.3723,130.6014,130.1532,130.3225,17846.0
2022-10-03 13:30:00,130.86,131.29,130.71,130.87,25900.0,130.3324,130.7607,130.1831,130.3424,25900.0
2022-10-03 14:00:00,130.8,131.81,130.62,131.78,31159.0,130.2727,131.2786,130.0934,131.2487,31159.0
2022-10-03 14:30:00,131.75,131.95,131.65,131.87,23889.0,131.2189,131.4181,131.1193,131.3384,23889.0
2022-10-03 15:00:00,131.9,132.1,131.61,131.82,26995.0,131.3683,131.5674,131.0794,131.2886,26995.0
2022-10-03 15:30:00,131.8,131.93,131.17,131.27,115553.0,131.2687,131.3981,130.6412,130.7408,115553.0
2022-10-04 09:30:00,133.31,135.2,133.3,134.57,41760.0,132.7726,134.6549,132.7626,134.0275,41760.0
2022-10-04 10:00:00,134.66,136.46,134.66,135.51,51872.0,134.1171,135.9099,134.1171,134.9637,51872.0
2022-10-04 10:30:00,135.66,135.96,134.91,135.72,33917.0,135.1131,135.4119,134.3661,135.1729,33917.0
2022-10-04 11:00:00,135.81,136.17,135.66,136.17,25073.0,135.2625,135.621,135.1131,135.621,25073.0
2022-10-04 11:30:00,136.16,136.74,136.01,136.68,23819.0,135.6111,136.1887,135.4617,136.129,23819.0
2022-10-04 12:00:00,136.74,136.97,135.64,135.97,27085.0,136.1887,136.4178,135.0932,135.4218,27085.0
2022-10-04 12:30:00,135.99,136.25,135.56,135.63,17440.0,135.4418,135.7007,135.0135,135.0832,17440.0
2022-10-04 13:00:00,135.68,135.78,134.87,135.15,42060.0,135.133,135.2326,134.3263,134.6052,42060.0
2022-10-04 13:30:00,135.21,135.29,134.93,134.98,39269.0,134.6649,134.7446,134.386,134.4358,39269.0
2022-10-04 14:00:00,134.96,135.08,134.09,134.24,35489.0,134.4159,134.5354,133.5494,133.6988,35489.0
2022-10-04 14:30:00,134.1,135.06,134.0,134.87,31576.0,133.5594,134.5155,133.4598,134.3263,31576.0
2022-10-04 15:00:00,134.95,135.33,134.5,135.29,19914.0,134.406,134.7844,133.9578,134.7446,19914.0
2022-10-04 15:30:00,135.25,136.09,135.11,136.03,85561.0,134.7047,135.5414,134.5653,135.4816,85561.0
2022-10-05 09:30:00,134.44,134.94,133.21,133.77,39371.0,133.898,134.396,132.673,133.2307,39371.0
2022-10-05 10:00:00,133.75,133.75,131.99,132.31,77762.0,133.2108,133.2108,131.4579,131.7766,77762.0
2022-10-05 10:30:00,132.31,133.04,132.31,132.75,23856.0,131.7766,132.5037,131.7766,132.2148,23856.0
2022-10-05 11:00:00,132.8,133.45,132.8,133.2,13812.0,132.2646,132.912,132.2646,132.663,13812.0
2022-10-05 11:30:00,133.24,133.9,133.08,133.66,17745.0,132.7029,133.3602,132.5435,133.1212,17745.0
2022-10-05 12:00:00,133.57,134.34,133.26,133.84,17416.0,133.0315,133.7984,132.7228,133.3004,17416.0
2022-10-05 12:30:00,133.82,134.49,133.7,134.17,7519.0,133.2805,133.9478,133.161,133.6291,7519.0
2022-10-05 13:00:00,134.12,134.94,134.12,134.89,11143.0,133.5793,134.396,133.5793,134.3462,11143.0
2022-10-05 13:30:00,134.83,135.16,134.53,134.53,14446.0,134.2864,134.6151,133.9877,133.9877,14446.0
2022-10-05 14:00:00,134.59,135.1,134.59,134.97,13806.0,134.0474,134.5554,134.0474,134.4259,13806.0
2022-10-05 14:30:00,135.06,135.2,134.6,135.03,18007.0,134.5155,134.6549,134.0574,134.4856,18007.0
2022-10-05 15:00:00,135.15,135.81,135.15,135.42,33010.0,134.6052,135.2625,134.6052,134.8741,33010.0
2022-10-05 15:30:00,135.46,135.59,134.38,134.67,125047.0,134.9139,135.0434,133.8383,134.1271,125047.0
2022-10-06 09:30:00,134.37,136.38,134.01,134.76,30291.0,133.8283,135.8302,133.4697,134.2167,30291.0
2022-10-06 10:00:00,134.74,134.74,132.71,132.86,26873.0,134.1968,134.1968,132.175,132.3244,26873.0
2022-10-06 10:30:00,132.98,133.76,132.63,133.65,20373.0,132.4439,133.2208,132.0953,133.1112,20373.0
2022-10-06 11:00:00,133.6,133.6,132.9,133.45,31078.0,133.0614,133.0614,132.3642,132.912,31078.0
2022-10-06 11:30:00,133.39,133.79,133.14,133.21,16894.0,132.8522,133.2506,132.6033,132.673,16894.0
2022-10-06 12:00:00,133.06,133.49,132.92,133.49,28176.0,132.5236,132.9518,132.3841,132.9518,28176.0
2022-10-06 12:30:00,133.49,133.72,133.2,133.61,15767.0,132.9518,133.1809,132.663,133.0714,15767.0
2022-10-06 13:00:00,133.63,133.71,133.3,133.37,23621.0,133.0913,133.171,132.7626,132.8323,23621.0
2022-10-06 13:30:00,133.38,133.49,133.26,133.44,17255.0,132.8423,132.9518,132.7228,132.902,17255.0
2022-10-06 14:00:00,133.41,133.46,132.71,132.97,22517.0,132.8722,132.922,132.175,132.4339,22517.0
2022-10-06 14:30:00,133.0,133.22,132.48,132.48,18650.0,132.4638,132.6829,131.9459,131.9459,18650.0
2022-10-06 15:00:00,132.5,133.01,132.42,133.0,22241.0,131.9658,132.4738,131.8862,132.4638,22241.0
2022-10-06 15:30:00,132.9,133.05,132.13,132.24,85526.0,132.3642,132.5136,131.5973,131.7069,85526.0
2022-10-07 09:30:00,131.67,131.75,129.32,129.62,29811.0,131.1392,131.2189,128.7987,129.0974,29811.0
2022-10-07 10:00:00,129.59,130.52,129.28,130.34,23873.0,129.0676,129.9938,128.7588,129.8145,23873.0
2022-10-07 10:30:00,130.45,130.52,130.05,130.22,19546.0,129.9241,129.9938,129.5257,129.695,19546.0
2022-10-07 11:00:00,130.27,130.43,129.9,130.43,11477.0,129.7448,129.9042,129.3763,129.9042,11477.0
2022-10-07 11:30:00,130.5,130.63,130.05,130.11,12047.0,129.9739,130.1034,129.5257,129.5855,12047.0
2022-10-07 12:00:00,130.06,130.39,129.92,130.0,21256.0,129.5357,129.8643,129.3962,129.4759,21256.0
2022-10-07 12:30:00,129.95,129.95,129.19,129.33,8199.0,129.4261,129.4261,128.6692,128.8086,8199.0
2022-10-07 13:00:00,129.22,129.45,129.01,129.43,9025.0,128.6991,128.9281,128.4899,128.9082,9025.0
2022-10-07 13:30:00,129.37,129.77,129.1,129.15,16340.0,128.8485,129.2468,128.5795,128.6293,16340.0
2022-10-07 14:00:00,129.06,129.33,128.81,128.81,13744.0,128.5397,128.8086,128.2907,128.2907,13744.0
2022-10-07 14:30:00,128.81,128.9,128.52,128.8,10362.0,128.2907,128.3803,128.0019,128.2808,10362.0
2022-10-07 15:00:00,128.88,128.91,127.9,127.92,24527.0,128.3604,128.3903,127.3844,127.4043,24527.0
2022-10-07 15:30:00,127.88,128.72,127.53,128.53,83338.0,127.3645,128.2011,127.0159,128.0118,83338.0
2022-10-10 09:30:00,128.58,131.07,128.58,129.66,32025.0,128.0616,130.5416,128.0616,129.1373,32025.0
2022-10-10 10:00:00,129.63,130.25,128.9,130.14,19625.0,129.1074,129.7249,128.3803,129.6153,19625.0
2022-10-10 10:30:00,130.06,130.37,128.61,128.74,25431.0,129.5357,129.8444,128.0915,128.221,25431.0
2022-10-10 11:00:00,128.66,129.74,128.46,129.53,10911.0,128.1413,129.217,127.9421,129.0078,10911.0
2022-10-10 11:30:00,129.43,129.71,129.14,129.63,6567.0,128.9082,129.1871,128.6194,129.1074,6567.0
2022-10-10 12:00:00,129.53,129.59,128.66,128.74,5822.0,129.0078,129.0676,128.1413,128.221,5822.0
2022-10-10 12:30:00,128.79,128.85,128.54,128.66,6419.0,128.2708,128.3305,128.0218,128.1413,6419.0
2022-10-10 13:00:00,128.6,128.81,128.29,128.61,14087.0,128.0816,128.2907,127.7728,128.0915,14087.0
2022-10-10 13:30:00,128.67,129.74,128.41,129.56,17182.0,128.1513,129.217,127.8923,129.0377,17182.0
2022-10-10 14:00:00,129.55,129.73,129.04,129.32,38022.0,129.0277,129.207,128.5198,128.7987,38022.0
2022-10-10 14:30:00,129.23,129.67,128.75,128.96,18876.0,128.709,129.1472,128.231,128.4401,18876.0
2022-10-10 15:00:00,129.01,129.86,128.79,129.11,21540.0,128.4899,129.3365,128.2708,128.5895,21540.0
2022-10-10 15:30:00,129.07,129.67,128.97,129.05,65795.0,128.5497,129.1472,128.4501,128.5297,65795.0
2022-10-11 09:30:00,129.47,130.16,128.38,128.39,53539.0,128.948,129.6353,127.8624,127.8724,53539.0
2022-10-11 10:00:00,128.49,128.73,127.67,128.73,27777.0,127.972,128.211,127.1553,128.211,27777.0
2022-10-11 10:30:00,128.6,129.55,128.37,129.45,17524.0,128.0816,129.0277,127.8525,128.9281,17524.0
2022-10-11 11:00:00,129.61,131.14,129.61,131.14,45578.0,129.0875,130.6113,129.0875,130.6113,45578.0
2022-10-11 11:30:00,131.18,131.85,130.92,131.65,26895.0,130.6512,131.3185,130.3922,131.1193,26895.0
2022-10-11 12:00:00,131.68,132.18,131.15,131.9,25493.0,131.1491,131.6471,130.6213,131.3683,25493.0
2022-10-11 12:30:00,131.92,132.68,131.92,132.11,16776.0,131.3882,132.1451,131.3882,131.5774,16776.0
2022-10-11 13:00:00,132.17,132.26,131.22,131.25,16609.0,131.6372,131.7268,130.691,130.7209,16609.0
2022-10-11 13:30:00,131.32,131.42,130.88,131.33,31910.0,130.7906,130.8902,130.3524,130.8006,31910.0
2022-10-11 14:00:00,131.38,131.46,130.86,130.87,15766.0,130.8503,130.93,130.3324,130.3424,15766.0
2022-10-11 14:30:00,131.04,131.9,130.39,130.4,79746.0,130.5117,131.3683,129.8643,129.8743,79746.0
2022-10-11 15:00:00,130.37,130.68,128.84,128.99,52579.0,129.8444,130.1532,128.3206,128.47,52579.0
2022-10-11 15:30:00,128.99,129.69,128.84,129.42,179330.0,128.47,129.1672,128.3206,128.8983,179330.0
2022-10-12 09:30:00,129.88,129.88,127.75,127.93,25942.0,129.3564,129.3564,127.235,127.4143,25942.0
2022-10-12 10:00:00,128.03,128.98,127.19,127.35,21794.0,127.5139,128.46,126.6772,126.8366,21794.0
2022-10-12 10:30:00,127.41,127.99,127.18,127.41,29764.0,126.8964,127.474,126.6673,126.8964,29764.0
2022-10-12 11:00:00,127.25,127.98,127.25,127.71,30598.0,126.737,127.4641,126.737,127.1951,30598.0
2022-10-12 11:30:00,127.69,127.77,127.07,127.66,23818.0,127.1752,127.2549,126.5577,127.1453,23818.0
2022-10-12 12:00:00,127.63,127.63,126.76,126.78,12156.0,127.1155,127.1155,126.249,126.2689,12156.0
2022-10-12 12:30:00,126.84,127.0,126.55,126.84,15959.0,126.3287,126.488,126.0398,126.3287,15959.0
2022-10-12 13:00:00,126.83,126.95,126.49,126.76,15507.0,126.3187,126.4382,125.9801,126.249,15507.0
2022-10-12 13:30:00,126.76,126.99,126.47,126.82,20338.0,126.249,126.478,125.9601,126.3087,20338.0
2022-10-12 14:00:00,126.83,127.51,126.77,127.45,30468.0,126.3187,126.996,126.2589,126.9362,30468.0
2022-10-12 14:30:00,127.45,127.73,126.84,126.88,19327.0,126.9362,127.2151,126.3287,126.3685,19327.0
2022-10-12 15:00:00,126.79,126.98,126.51,126.69,22381.0,126.2789,126.4681,126.0,126.1793,22381.0
2022-10-12 15:30:00,126.67,126.92,126.29,126.32,123549.0,126.1593,126.4083,125.7809,125.8107,123549.0
2022-10-13 09:30:00,124.17,125.75,123.6,124.53,34421.0,123.6694,125.243,123.1017,124.028,34421.0
2022-10-13 10:00:00,124.51,125.54,124.12,124.22,35616.0,124.008,125.0339,123.6196,123.7192,35616.0
2022-10-13 10:30:00,124.22,125.95,124.15,125.85,37182.0,123.7192,125.4422,123.6495,125.3426,37182.0
2022-10-13 11:00:00,125.81,129.54,125.65,128.25,47983.0,125.3028,129.0178,125.1434,127.733,47983.0
2022-10-13 11:30:00,128.19,129.61,128.02,128.84,37245.0,127.6732,129.0875,127.5039,128.3206,37245.0
2022-10-13 12:00:00,128.85,129.31,128.16,128.25,31195.0,128.3305,128.7887,127.6433,127.733,31195.0
2022-10-13 12:30:00,128.15,129.84,128.09,129.46,20408.0,127.6334,129.3166,127.5736,128.9381,20408.0
2022-10-13 13:00:00,129.4,130.26,129.22,130.07,12307.0,128.8783,129.7349,128.6991,129.5456,12307.0
2022-10-13 13:30:00,130.18,130.42,129.26,129.39,19830.0,129.6552,129.8942,128.7389,128.8684,19830.0
2022-10-13 14:00:00,129.36,130.14,129.33,129.53,17451.0,128.8385,129.6153,128.8086,129.0078,17451.0
2022-10-13 14:30:00,129.66,130.17,129.58,130.1,23225.0,129.1373,129.6452,129.0576,129.5755,23225.0
2022-10-13 15:00:00,130.06,130.6,129.86,130.14,22744.0,129.5357,130.0735,129.3365,129.6153,22744.0
2022-10-13 15:30:00,130.12,130.63,129.69,130.19,93867.0,129.5954,130.1034,129.1672,129.6651,93867.0
2022-10-14 09:30:00,130.76,131.53,128.64,128.68,38929.0,130.2328,130.9997,128.1214,128.1612,38929.0
2022-10-14 10:00:00,128.54,128.74,126.67,127.09,20206.0,128.0218,128.221,126.1593,126.5776,20206.0
2022-10-14 10:30:00,127.24,127.56,125.81,126.28,25644.0,126.727,127.0457,125.3028,125.7709,25644.0
2022-10-14 11:00:00,126.37,126.64,125.2,125.57,13409.0,125.8605,126.1295,124.6953,125.0638,13409.0
2022-10-14 11:30:00,125.6,125.6,123.86,124.03,38246.0,125.0937,125.0937,123.3607,123.53,38246.0
2022-10-14 12:00:00,124.01,124.65,123.48,124.61,42898.0,123.5101,124.1475,122.9822,124.1076,42898.0
2022-10-14 12:30:00,124.68,125.24,124.45,124.68,23547.0,124.1774,124.7351,123.9483,124.1774,23547.0
2022-10-14 13:00:00,124.71,124.95,124.25,124.54,20094.0,124.2072,124.4463,123.7491,124.0379,20094.0
2022-10-14 13:30:00,124.46,124.63,124.21,124.61,26267.0,123.9582,124.1276,123.7093,124.1076,26267.0
2022-10-14 14:00:00,124.56,124.64,123.58,123.7,24611.0,124.0578,124.1375,123.0818,123.2013,24611.0
2022-10-14 14:30:00,123.64,124.05,123.62,124.0,14688.0,123.1416,123.5499,123.1216,123.5001,14688.0
2022-10-14 15:00:00,124.15,124.44,123.59,124.05,21349.0,123.6495,123.9383,123.0918,123.5499,21349.0
2022-10-14 15:30:00,124.0,124.21,123.25,123.54,103996.0,123.5001,123.7093,122.7531,123.042,103996.0
2022-10-17 09:30:00,126.4,128.19,125.91,127.85,42132.0,125.8904,127.6732,125.4024,127.3346,42132.0
2022-10-17 10:00:00,127.87,128.64,127.83,128.3,25493.0,127.3545,128.1214,127.3147,127.7828,25493.0
2022-10-17 10:30:00,128.31,128.94,127.95,128.4,25727.0,127.7927,128.4202,127.4342,127.8824,25727.0
2022-10-17 11:00:00,128.46,129.43,128.46,128.97,30160.0,127.9421,128.9082,127.9421,128.4501,30160.0
2022-10-17 11:30:00,129.02,129.04,128.45,128.84,16771.0,128.4999,128.5198,127.9322,128.3206,16771.0
2022-10-17 12:00:00,128.84,129.24,128.51,128.66,14007.0,128.3206,128.719,127.9919,128.1413,14007.0
2022-10-17 12:30:00,128.6,129.37,128.58,129.31,42213.0,128.0816,128.8485,128.0616,128.7887,42213.0
2022-10-17 13:00:00,129.3,130.31,128.68,130.19,37326.0,128.7787,129.7847,128.1612,129.6651,37326.0
2022-10-17 13:30:00,130.25,130.25,129.47,129.7,56932.0,129.7249,129.7249,128.948,129.1771,56932.0
2022-10-17 14:00:00,129.69,129.77,128.87,128.95,15008.0,129.1672,129.2468,128.3505,128.4301,15008.0
2022-10-17 14:30:00,128.99,129.37,128.91,129.24,23726.0,128.47,128.8485,128.3903,128.719,23726.0
2022-10-17 15:00:00,129.22,129.38,129.02,129.28,25914.0,128.6991,128.8584,128.4999,128.7588,25914.0
2022-10-17 15:30:00,129.29,130.09,129.2,129.7,121618.0,128.7688,129.5655,128.6791,129.1771,121618.0
2022-10-18 09:30:00,133.16,135.99,132.88,133.16,64197.0,132.6232,135.4418,132.3443,132.6232,64197.0
2022-10-18 10:00:00,133.11,134.13,132.4,133.27,33638.0,132.5734,133.5893,131.8662,132.7327,33638.0
2022-10-18 10:30:00,133.22,133.28,132.26,132.66,34311.0,132.6829,132.7427,131.7268,132.1252,34311.0
2022-10-18 11:00:00,132.54,133.31,132.13,132.51,21852.0,132.0057,132.7726,131.5973,131.9758,21852.0
2022-10-18 11:30:00,132.46,132.69,131.67,132.46,20976.0,131.926,132.1551,131.1392,131.926,20976.0
2022-10-18 12:00:00,132.47,133.21,132.3,132.88,16305.0,131.936,132.673,131.7666,132.3443,16305.0
2022-10-18 12:30:00,132.87,133.5,132.72,133.13,14449.0,132.3343,132.9618,132.1849,132.5933,14449.0
2022-10-18 13:00:00,133.13,133.73,132.85,133.56,14354.0,132.5933,133.1909,132.3144,133.0216,14354.0
2022-10-18 13:30:00,133.67,134.28,133.46,134.2,19684.0,133.1311,133.7387,132.922,133.659,19684.0
2022-10-18 14:00:00,134.21,134.52,133.68,133.94,34072.0,133.6689,133.9777,133.1411,133.4,34072.0
2022-10-18 14:30:00,133.94,133.94,132.87,133.17,41748.0,133.4,133.4,132.3343,132.6331,41748.0
2022-10-18 15:00:00,133.19,133.32,132.78,133.24,24950.0,132.6531,132.7825,132.2447,132.7029,24950.0
2022-10-18 15:30:00,133.21,133.8,133.2,133.47,102828.0,132.673,133.2606,132.663,132.9319,102828.0
2022-10-19 09:30:00,132.23,132.87,131.35,132.05,15655.0,131.6969,132.3343,130.8205,131.5176,15655.0
2022-10-19 10:00:00,131.86,133.16,131.53,132.84,11433.0,131.3284,132.6232,130.9997,132.3045,11433.0
2022-10-19 10:30:00,132.98,132.98,131.32,131.47,6960.0,132.4439,132.4439,130.7906,130.94,6960.0
2022-10-19 11:00:00,131.54,132.51,131.48,132.25,26360.0,131.0097,131.9758,130.9499,131.7168,26360.0
2022-10-19 11:30:00,132.23,132.7,132.14,132.55,11017.0,131.6969,132.165,131.6073,132.0156,11017.0
2022-10-19 12:00:00,132.56,132.56,131.78,131.79,6457.0,132.0256,132.0256,131.2487,131.2587,6457.0
2022-10-19 12:30:00,131.7,131.97,131.17,131.41,11563.0,131.1691,131.438,130.6412,130.8802,11563.0
2022-10-19 13:00:00,131.29,131.29,130.51,130.75,12773.0,130.7607,130.7607,129.9839,130.2229,12773.0
2022-10-19 13:30:00,130.74,130.96,130.64,130.96,7911.0,130.2129,130.432,130.1133,130.432,7911.0
2022-10-19 14:00:00,130.98,131.54,130.79,131.36,26883.0,130.452,131.0097,130.2627,130.8304,26883.0
2022-10-19 14:30:00,131.31,131.65,131.17,131.46,20046.0,130.7806,131.1193,130.6412,130.93,20046.0
2022-10-19 15:00:00,131.48,132.64,131.38,132.19,44143.0,130.9499,132.1053,130.8503,131.6571,44143.0
2022-10-19 15:30:00,132.14,132.64,131.94,132.57,86881.0,131.6073,132.1053,131.4081,132.0356,86881.0
2022-10-20 09:30:00,132.86,133.79,131.19,132.76,33705.0,132.3244,133.2506,130.6611,132.2248,33705.0
2022-10-20 10:00:00,132.76,134.07,132.65,133.49,17516.0,132.2248,133.5295,132.1152,132.9518,17516.0
2022-10-20 10:30:00,133.59,133.76,133.08,133.76,15499.0,133.0514,133.2208,132.5435,133.2208,15499.0
2022-10-20 11:00:00,133.78,133.99,133.14,133.36,16713.0,133.2407,133.4498,132.6033,132.8224,16713.0
2022-10-20 11:30:00,133.38,133.59,132.03,132.42,16922.0,132.8423,133.0514,131.4977,131.8862,16922.0
2022-10-20 12:00:00,132.41,132.41,131.52,131.63,21946.0,131.8762,131.8762,130.9898,131.0993,21946.0
2022-10-20 12:30:00,131.59,131.69,131.1,131.56,18129.0,131.0595,131.1591,130.5715,131.0296,18129.0
2022-10-20 13:00:00,131.52,131.68,130.93,131.34,31866.0,130.9898,131.1491,130.4022,130.8105,31866.0
2022-10-20 13:30:00,131.34,131.4,130.64,130.88,14508.0,130.8105,130.8703,130.1133,130.3524,14508.0
2022-10-20 14:00:00,130.9,130.9,130.42,130.66,12528.0,130.3723,130.3723,129.8942,130.1333,12528.0
2022-10-20 14:30:00,130.67,131.65,130.58,131.36,43700.0,130.1432,131.1193,130.0536,130.8304,43700.0
2022-10-20 15:00:00,131.39,131.72,130.79,131.0,21530.0,130.8603,131.189,130.2627,130.4719,21530.0
2022-10-20 15:30:00,130.98,131.03,130.33,130.67,87488.0,130.452,130.5018,129.8046,130.1432,87488.0
2022-10-21 09:30:00,131.02,133.18,130.89,132.33,90530.0,130.4918,132.6431,130.3623,131.7965,90530.0
2022-10-21 10:00:00,132.27,132.86,131.05,131.06,33520.0,131.7368,132.3244,130.5217,130.5316,33520.0
2022-10-21 10:30:00,131.27,132.09,130.97,131.02,10215.0,130.7408,131.5575,130.442,130.4918,10215.0
2022-10-21 11:00:00,131.01,132.02,130.6,132.02,18161.0,130.4818,131.4878,130.0735,131.4878,18161.0
2022-10-21 11:30:00,132.14,132.53,132.04,132.27,15482.0,131.6073,131.9957,131.5077,131.7368,15482.0
2022-10-21 12:00:00,132.33,133.0,132.32,132.56,33038.0,131.7965,132.4638,131.7866,132.0256,33038.0
2022-10-21 12:30:00,132.4,133.61,132.4,133.14,16582.0,131.8662,133.0714,131.8662,132.6033,16582.0
2022-10-21 13:00:00,133.38,133.48,132.7,132.94,8184.0,132.8423,132.9419,132.165,132.4041,8184.0
2022-10-21 13:30:00,132.93,133.39,132.93,133.35,16833.0,132.3941,132.8522,132.3941,132.8124,16833.0
2022-10-21 14:00:00,133.36,133.74,133.32,133.53,18397.0,132.8224,133.2008,132.7825,132.9917,18397.0
2022-10-21 14:30:00,133.63,133.7,133.23,133.46,10514.0,133.0913,133.161,132.6929,132.922,10514.0
2022-10-21 15:00:00,133.44,133.89,133.33,133.86,27860.0,132.902,133.3502,132.7925,133.3204,27860.0
2022-10-21 15:30:00,133.85,134.04,133.1,133.42,137643.0,133.3104,133.4996,132.5634,132.8821,137643.0
2022-10-24 09:30:00,134.38,136.12,133.92,135.95,36003.0,133.8383,135.5712,133.3801,135.4019,36003.0
2022-10-24 10:00:00,135.69,136.0,134.51,135.75,185422.0,135.143,135.4517,133.9677,135.2027,185422.0
2022-10-24 10:30:00,135.85,137.22,135.67,136.59,58755.0,135.3023,136.6668,135.1231,136.0393,58755.0
2022-10-24 11:00:00,136.68,137.03,136.04,136.9,23151.0,136.129,136.4776,135.4916,136.3481,23151.0
2022-10-24 11:30:00,136.78,137.77,136.59,137.66,23934.0,136.2286,137.2146,136.0393,137.105,23934.0
2022-10-24 12:00:00,137.62,137.74,137.26,137.26,14190.0,137.0652,137.1847,136.7066,136.7066,14190.0
2022-10-24 12:30:00,137.24,137.78,137.1,137.15,18572.0,136.6867,137.2245,136.5473,136.5971,18572.0
2022-10-24 13:00:00,137.14,137.35,136.75,137.14,22277.0,136.5871,136.7963,136.1987,136.5871,22277.0
2022-10-24 13:30:00,137.16,137.26,136.81,136.81,16895.0,136.607,136.7066,136.2585,136.2585,16895.0
2022-10-24 14:00:00,137.0,137.24,136.85,136.85,15587.0,136.4477,136.6867,136.2983,136.2983,15587.0
2022-10-24 14:30:00,136.87,137.25,136.6,137.2,26056.0,136.3182,136.6967,136.0493,136.6469,26056.0
2022-10-24 15:00:00,137.25,137.51,137.14,137.26,24779.0,136.6967,136.9556,136.5871,136.7066,24779.0
2022-10-24 15:30:00,137.23,137.65,137.19,137.37,95932.0,136.6768,137.0951,136.6369,136.8162,95932.0
2022-10-25 09:30:00,137.73,140.88,137.31,140.39,138001.0,137.1747,140.3121,136.7564,139.824,138001.0
2022-10-25 10:00:00,140.43,140.6,139.88,140.43,67081.0,139.8639,140.0332,139.3161,139.8639,67081.0
2022-10-25 10:30:00,140.5,140.5,138.61,139.22,52928.0,139.9336,139.9336,138.0512,138.6587,52928.0
2022-10-25 11:00:00,139.23,140.27,138.94,140.12,17389.0,138.6687,139.7045,138.3799,139.5551,17389.0
2022-10-25 11:30:00,140.13,140.52,140.04,140.23,11500.0,139.5651,139.9535,139.4754,139.6647,11500.0
2022-10-25 12:00:00,140.23,140.68,140.23,140.52,20642.0,139.6647,140.1129,139.6647,139.9535,20642.0
2022-10-25 12:30:00,140.51,140.64,139.75,139.8,7728.0,139.9435,140.073,139.1866,139.2364,7728.0
2022-10-25 13:00:00,139.76,140.09,139.57,139.69,10312.0,139.1966,139.5252,139.0073,139.1268,10312.0
2022-10-25 13:30:00,139.79,140.01,139.35,139.68,14856.0,139.2264,139.4456,138.7882,139.1169,14856.0
2022-10-25 14:00:00,139.68,140.04,139.68,139.97,15754.0,139.1169,139.4754,139.1169,139.4057,15754.0
2022-10-25 14:30:00,139.94,140.78,139.89,140.74,72186.0,139.3758,140.2125,139.326,140.1726,72186.0
2022-10-25 15:00:00,140.74,142.75,140.71,142.54,218701.0,140.1726,142.1745,140.1427,141.9654,218701.0
2022-10-25 15:30:00,142.55,142.74,142.02,142.4,206929.0,141.9753,142.1646,141.4475,141.8259,206929.0
2022-10-26 09:30:00,143.2,144.31,141.55,142.62,44641.0,142.6227,143.7282,140.9793,142.045,44641.0
2022-10-26 10:00:00,142.72,144.18,142.64,142.94,29547.0,142.1446,143.5987,142.065,142.3637,29547.0
2022-10-26 10:30:00,143.02,143.02,142.38,142.38,23522.0,142.4434,142.4434,141.806,141.806,23522.0
2022-10-26 11:00:00,142.43,143.45,142.43,143.33,22686.0,141.8558,142.8717,141.8558,142.7522,22686.0
2022-10-26 11:30:00,143.28,143.43,142.87,142.9,18749.0,142.7024,142.8518,142.294,142.3239,18749.0
2022-10-26 12:00:00,142.92,143.26,142.31,142.43,22069.0,142.3438,142.6825,141.7363,141.8558,22069.0
2022-10-26 12:30:00,142.35,143.05,142.25,142.3,55157.0,141.7761,142.4733,141.6765,141.7263,55157.0
2022-10-26 13:00:00,142.19,142.21,141.21,141.38,29398.0,141.6168,141.6367,140.6407,140.81,29398.0
2022-10-26 13:30:00,141.38,141.38,140.8,141.22,23961.0,140.81,140.81,140.2324,140.6507,23961.0
2022-10-26 14:00:00,141.22,141.63,141.02,141.02,24370.0,140.6507,141.059,140.4515,140.4515,24370.0
2022-10-26 14:30:00,140.96,141.12,140.53,140.59,26014.0,140.3917,140.5511,139.9635,140.0232,26014.0
2022-10-26 15:00:00,140.49,140.56,140.06,140.33,64932.0,139.9236,139.9933,139.4954,139.7643,64932.0
2022-10-26 15:30:00,140.34,141.05,140.25,140.51,164604.0,139.7742,140.4814,139.6846,139.9435,164604.0
2022-10-27 09:30:00,141.38,142.42,140.84,141.5,30774.0,140.81,141.8458,140.2722,140.9296,30774.0
2022-10-27 10:00:00,141.36,142.64,141.03,141.74,61255.0,140.7901,142.065,140.4614,141.1686,61255.0
2022-10-27 10:30:00,141.77,142.2,140.7,140.7,45715.0,141.1985,141.6267,140.1328,140.1328,45715.0
2022-10-27 11:00:00,140.49,141.49,140.01,141.29,43568.0,139.9236,140.9196,139.4456,140.7204,43568.0
2022-10-27 11:30:00,141.29,141.73,140.41,140.75,27570.0,140.7204,141.1586,139.8439,140.1826,27570.0
2022-10-27 12:00:00,140.81,141.45,140.75,140.75,9873.0,140.2423,140.8798,140.1826,140.1826,9873.0
2022-10-27 12:30:00,140.78,141.75,140.78,141.71,17214.0,140.2125,141.1785,140.2125,141.1387,17214.0
2022-10-27 13:00:00,141.83,142.38,141.66,141.84,11120.0,141.2582,141.806,141.0889,141.2682,11120.0
2022-10-27 13:30:00,141.82,142.17,141.78,141.82,9179.0,141.2483,141.5969,141.2084,141.2483,9179.0
2022-10-27 14:00:00,141.77,141.9,141.15,141.17,9782.0,141.1985,141.3279,140.581,140.6009,9782.0
2022-10-27 14:30:00,141.16,141.31,140.25,140.26,16677.0,140.5909,140.7403,139.6846,139.6946,16677.0
2022-10-27 15:00:00,140.38,140.64,140.07,140.2,15018.0,139.8141,140.073,139.5053,139.6348,15018.0
2022-10-27 15:30:00,140.2,140.56,139.77,140.27,60420.0,139.6348,139.9933,139.2065,139.7045,60420.0
2022-10-28 09:30:00,140.88,142.73,140.43,141.66,35127.0,140.3121,142.1546,139.8639,141.0889,35127.0
2022-10-28 10:00:00,141.86,141.87,139.47,140.31,24565.0,141.2881,141.2981,138.9077,139.7443,24565.0
2022-10-28 10:30:00,140.38,140.7,139.82,140.46,17904.0,139.8141,140.1328,139.2563,139.8937,17904.0
2022-10-28 11:00:00,140.3,140.72,139.48,140.55,38282.0,139.7344,140.1527,138.9177,139.9834,38282.0
2022-10-28 11:30:00,140.42,141.04,140.1,140.93,31027.0,139.8539,140.4714,139.5352,140.3618,31027.0
2022-10-28 12:00:00,140.91,141.38,140.84,141.27,26782.0,140.3419,140.81,140.2722,140.7005,26782.0
2022-10-28 12:30:00,141.22,141.64,140.8,140.9,18466.0,140.6507,141.069,140.2324,140.332,18466.0
2022-10-28 13:00:00,140.89,142.01,140.89,141.72,20913.0,140.322,141.4375,140.322,141.1487,20913.0
2022-10-28 13:30:00,141.68,142.01,141.62,141.66,18410.0,141.1088,141.4375,141.0491,141.0889,18410.0
2022-10-28 14:00:00,141.62,141.86,141.19,141.2,11693.0,141.0491,141.2881,140.6208,140.6308,11693.0
2022-10-28 14:30:00,141.29,141.63,141.28,141.48,22511.0,140.7204,141.059,140.7104,140.9096,22511.0
2022-10-28 15:00:00,141.43,141.6,140.74,140.99,29388.0,140.8598,141.0291,140.1726,140.4216,29388.0
2022-10-28 15:30:00,141.0,141.31,140.84,141.17,146526.0,140.4316,140.7403,140.2722,140.6009,146526.0
2022-10-31 09:30:00,140.61,142.28,140.5,140.96,25257.0,140.0431,141.7064,139.9336,140.3917,25257.0
2022-10-31 10:00:00,140.74,141.45,140.64,140.64,14967.0,140.1726,140.8798,140.073,140.073,14967.0
2022-10-31 10:30:00,140.72,141.27,140.49,140.58,14561.0,140.1527,140.7005,139.9236,140.0133,14561.0
2022-10-31 11:00:00,140.62,141.34,140.61,141.14,14971.0,140.0531,140.7702,140.0431,140.571,14971.0
2022-10-31 11:30:00,141.02,141.56,140.64,140.99,19117.0,140.4515,140.9893,140.073,140.4216,19117.0
2022-10-31 12:00:00,140.96,141.33,140.65,140.77,8356.0,140.3917,140.7602,140.083,140.2025,8356.0
2022-10-31 12:30:00,140.76,140.86,140.46,140.78,13590.0,140.1925,140.2921,139.8937,140.2125,13590.0
2022-10-31 13:00:00,140.88,141.55,140.66,141.55,11267.0,140.3121,140.9793,140.0929,140.9793,11267.0
2022-10-31 13:30:00,141.52,142.0,141.35,141.71,19774.0,140.9495,141.4275,140.7802,141.1387,19774.0
2022-10-31 14:00:00,141.8,141.97,141.48,141.58,10887.0,141.2283,141.3977,140.9096,141.0092,10887.0
2022-10-31 14:30:00,141.58,141.91,141.37,141.47,15645.0,141.0092,141.3379,140.8001,140.8997,15645.0
2022-10-31 15:00:00,141.44,141.62,141.12,141.59,17152.0,140.8698,141.0491,140.5511,141.0192,17152.0
2022-10-31 15:30:00,141.61,142.09,141.61,141.96,97534.0,141.0391,141.5172,141.0391,141.3877,97534.0
2022-11-01 09:30:00,143.58,144.06,142.32,144.06,34265.0,143.0012,143.4792,141.7462,143.4792,34265.0
2022-11-01 10:00:00,143.83,144.03,143.28,143.42,22241.0,143.2502,143.4494,142.7024,142.8418,22241.0
2022-11-01 10:30:00,143.57,143.72,142.38,142.6,16475.0,142.9912,143.1406,141.806,142.0251,16475.0
2022-11-01 11:00:00,142.56,143.25,142.36,142.66,13514.0,141.9853,142.6725,141.7861,142.0849,13514.0
2022-11-01 11:30:00,142.88,142.9,142.1,142.75,11962.0,142.304,142.3239,141.5271,142.1745,11962.0
2022-11-01 12:00:00,142.91,143.27,142.38,142.56,9997.0,142.3339,142.6924,141.806,141.9853,9997.0
2022-11-01 12:30:00,142.51,142.53,142.04,142.15,20007.0,141.9355,141.9554,141.4674,141.5769,20007.0
2022-11-01 13:00:00,142.04,142.4,141.71,142.27,18184.0,141.4674,141.8259,141.1387,141.6964,18184.0
2022-11-01 13:30:00,142.22,142.66,142.06,142.66,27026.0,141.6466,142.0849,141.4873,142.0849,27026.0
2022-11-01 14:00:00,142.65,142.87,142.29,142.6,20818.0,142.0749,142.294,141.7164,142.0251,20818.0
2022-11-01 14:30:00,142.66,142.7,141.99,142.3,17048.0,142.0849,142.1247,141.4176,141.7263,17048.0
2022-11-01 15:00:00,142.22,142.41,141.8,141.8,26180.0,141.6466,141.8359,141.2283,141.2283,26180.0
2022-11-01 15:30:00,141.81,142.45,141.74,142.14,102118.0,141.2383,141.8757,141.1686,141.567,102118.0
2022-11-02 09:30:00,140.99,140.99,138.61,138.95,36416.0,140.4216,140.4216,138.0512,138.3898,36416.0
2022-11-02 10:00:00,139.02,140.85,139.01,140.35,35692.0,138.4595,140.2822,138.4496,139.7842,35692.0
2022-11-02 10:30:00,140.3,140.77,140.04,140.54,22107.0,139.7344,140.2025,139.4754,139.9734,22107.0
2022-11-02 11:00:00,140.69,141.23,140.34,140.55,22820.0,140.1228,140.6606,139.7742,139.9834,22820.0
2022-11-02 11:30:00,140.48,140.97,140.45,140.67,23243.0,139.9137,140.4017,139.8838,140.1029,23243.0
2022-11-02 12:00:00,140.56,140.82,140.17,140.25,18115.0,139.9933,140.2523,139.6049,139.6846,18115.0
2022-11-02 12:30:00,140.31,140.51,139.91,140.4,16049.0,139.7443,139.9435,139.346,139.834,16049.0
2022-11-02 13:00:00,140.42,140.45,140.12,140.43,20638.0,139.8539,139.8838,139.5551,139.8639,20638.0
2022-11-02 13:30:00,140.35,141.44,140.35,141.1,19852.0,139.7842,140.8698,139.7842,140.5312,19852.0
2022-11-02 14:00:00,141.18,142.94,141.17,142.69,36611.0,140.6108,142.3637,140.6009,142.1148,36611.0
2022-11-02 14:30:00,142.78,142.96,137.73,138.32,173016.0,142.2044,142.3837,137.1747,137.7624,173016.0
2022-11-02 15:00:00,138.21,139.64,136.88,137.12,89252.0,137.6528,139.077,136.3282,136.5672,89252.0
2022-11-02 15:30:00,137.16,137.57,136.59,136.66,186326.0,136.607,137.0154,136.0393,136.1091,186326.0
2022-11-03 09:30:00,144.56,144.56,136.96,138.39,120044.0,143.9772,143.9772,136.4079,137.8321,120044.0
2022-11-03 10:00:00,138.39,140.75,137.52,138.89,153106.0,137.8321,140.1826,136.9656,138.3301,153106.0
2022-11-03 10:30:00,138.89,139.73,137.75,139.64,73592.0,138.3301,139.1667,137.1947,139.077,73592.0
2022-11-03 11:00:00,139.58,142.26,139.58,141.6,70865.0,139.0173,141.6865,139.0173,141.0291,70865.0
2022-11-03 11:30:00,141.59,142.6,140.67,141.55,118182.0,141.0192,142.0251,140.1029,140.9793,118182.0
2022-11-03 12:00:00,141.54,142.5,141.39,142.33,115138.0,140.9694,141.9255,140.82,141.7562,115138.0
2022-11-03 12:30:00,142.24,143.89,142.01,143.57,75964.0,141.6666,143.3099,141.4375,142.9912,75964.0
2022-11-03 13:00:00,143.65,143.65,142.6,143.0,67471.0,143.0709,143.0709,142.0251,142.4235,67471.0
2022-11-03 13:30:00,142.99,143.1,142.25,142.71,68275.0,142.4135,142.5231,141.6765,142.1347,68275.0
2022-11-03 14:00:00,142.74,144.5,142.68,144.33,147521.0,142.1646,143.9175,142.1048,143.7481,147521.0
2022-11-03 14:30:00,144.4,146.32,144.32,146.06,102380.0,143.8179,145.7301,143.7382,145.4712,102380.0
2022-11-03 15:00:00,146.09,146.7,145.24,145.4,141139.0,145.501,146.1086,144.6545,144.8138,141139.0
2022-11-03 15:30:00,145.36,145.87,144.02,144.28,382099.0,144.774,145.2819,143.4394,143.6983,382099.0
2022-11-04 09:30:00,147.65,149.5,147.0,147.62,86092.0,147.0548,148.8973,146.4074,147.0249,86092.0
2022-11-04 10:00:00,147.63,147.81,146.75,146.81,72242.0,147.0348,147.2141,146.1584,146.2181,72242.0
2022-11-04 10:30:00,146.77,147.12,145.28,145.53,41954.0,146.1783,146.5269,144.6943,144.9433,41954.0
2022-11-04 11:00:00,145.73,146.19,143.64,143.72,51717.0,145.1425,145.6006,143.0609,143.1406,51717.0
2022-11-04 11:30:00,143.81,144.16,141.5,141.5,50427.0,143.2302,143.5788,140.9296,140.9296,50427.0
2022-11-04 12:00:00,141.4,141.9,140.77,141.62,50616.0,140.83,141.3279,140.2025,141.0491,50616.0
2022-11-04 12:30:00,141.62,144.27,141.59,144.27,90088.0,141.0491,143.6884,141.0192,143.6884,90088.0
2022-11-04 13:00:00,144.34,145.17,143.52,144.66,43692.0,143.7581,144.5848,142.9414,144.0768,43692.0
2022-11-04 13:30:00,144.69,145.22,144.56,144.71,46411.0,144.1067,144.6346,143.9772,144.1266,46411.0
2022-11-04 14:00:00,144.71,145.3,144.3,145.05,38064.0,144.1266,144.7142,143.7183,144.4652,38064.0
2022-11-04 14:30:00,145.0,146.0,144.93,145.88,53839.0,144.4154,145.4114,144.3457,145.2919,53839.0
2022-11-04 15:00:00,145.84,146.36,145.72,146.22,141675.0,145.2521,145.77,145.1325,145.6305,141675.0
2022-11-04 15:30:00,146.17,146.93,145.99,146.74,248279.0,145.5807,146.3377,145.4015,146.1484,248279.0
2022-11-07 09:30:00,147.72,149.03,145.63,146.35,56696.0,147.1245,148.4292,145.0429,145.76,56696.0
2022-11-07 10:00:00,146.33,147.09,145.84,146.92,59407.0,145.7401,146.497,145.2521,146.3277,59407.0
2022-11-07 10:30:00,146.86,147.36,146.67,146.7,19617.0,146.2679,146.7659,146.0787,146.1086,19617.0
2022-11-07 11:00:00,146.74,147.45,146.62,146.84,105559.0,146.1484,146.8556,146.0289,146.248,105559.0
2022-11-07 11:30:00,146.96,147.09,145.84,146.12,47538.0,146.3675,146.497,145.2521,145.5309,47538.0
2022-11-07 12:00:00,146.12,146.47,145.96,146.05,25199.0,145.5309,145.8795,145.3716,145.4612,25199.0
2022-11-07 12:30:00,146.05,146.32,145.23,145.48,31424.0,145.4612,145.7301,144.6445,144.8935,31424.0
2022-11-07 13:00:00,145.57,146.22,145.53,145.77,25265.0,144.9831,145.6305,144.9433,145.1823,25265.0
2022-11-07 13:30:00,145.89,145.99,145.29,145.58,19597.0,145.3019,145.4015,144.7043,144.9931,19597.0
2022-11-07 14:00:00,145.62,146.22,145.59,145.87,39044.0,145.0329,145.6305,145.0031,145.2819,39044.0
2022-11-07 14:30:00,145.87,145.96,145.44,145.52,42462.0,145.2819,145.3716,144.8537,144.9333,42462.0
2022-11-07 15:00:00,145.55,146.56,145.55,146.51,45272.0,144.9632,145.9692,144.9632,145.9194,45272.0
2022-11-07 15:30:00,146.51,147.26,146.43,147.22,189283.0,145.9194,146.6663,145.8397,146.6265,189283.0
2022-11-08 09:30:00,147.25,147.77,146.0,146.92,41256.0,146.6564,147.1743,145.4114,146.3277,41256.0
2022-11-08 10:00:00,146.81,147.91,146.75,147.77,42084.0,146.2181,147.3137,146.1584,147.1743,42084.0
2022-11-08 10:30:00,147.73,149.22,147.68,149.17,35530.0,147.1344,148.6184,147.0846,148.5686,35530.0
2022-11-08 11:00:00,149.31,149.79,148.88,149.48,42000.0,148.7081,149.1861,148.2798,148.8774,42000.0
2022-11-08 11:30:00,149.5,149.66,148.68,149.12,31775.0,148.8973,149.0567,148.0806,148.5188,31775.0
2022-11-08 12:00:00,149.09,149.35,148.35,148.88,26340.0,148.489,148.7479,147.7519,148.2798,26340.0
2022-11-08 12:30:00,148.84,149.18,148.76,148.9,13080.0,148.24,148.5786,148.1603,148.2997,13080.0
2022-11-08 13:00:00,148.85,149.13,147.92,147.94,25119.0,148.2499,148.5288,147.3237,147.3436,25119.0
2022-11-08 13:30:00,147.76,148.28,147.3,147.44,19060.0,147.1643,147.6822,146.7062,146.8456,19060.0
2022-11-08 14:00:00,147.3,147.55,146.38,146.39,29167.0,146.7062,146.9552,145.7899,145.7998,29167.0
2022-11-08 14:30:00,146.32,147.95,146.28,147.85,30025.0,145.7301,147.3535,145.6903,147.254,30025.0
2022-11-08 15:00:00,147.78,148.73,147.78,148.67,44374.0,147.1842,148.1304,147.1842,148.0706,44374.0
2022-11-08 15:30:00,148.62,149.47,147.73,147.78,145089.0,148.0208,148.8674,147.1344,147.1842,145089.0
2022-11-09 09:30:00,145.92,147.23,145.38,147.05,31329.0,145.3317,146.6365,144.7939,146.4572,31329.0
2022-11-09 10:00:00,146.82,147.9,146.77,147.07,21353.0,146.2281,147.3037,146.1783,146.4771,21353.0
2022-11-09 10:30:00,147.06,147.26,145.48,145.89,22067.0,146.4671,146.6663,144.8935,145.3019,22067.0
2022-11-09 11:00:00,145.93,146.64,145.8,146.58,14285.0,145.3417,146.0488,145.2122,145.9891,14285.0
2022-11-09 11:30:00,146.5,147.0,146.27,146.47,18825.0,145.9094,146.4074,145.6803,145.8795,18825.0
2022-11-09 12:00:00,146.39,146.5,145.51,145.53,16280.0,145.7998,145.9094,144.9234,144.9433,16280.0
2022-11-09 12:30:00,145.59,145.63,145.14,145.6,32217.0,145.0031,145.0429,144.5549,145.013,32217.0
2022-11-09 13:00:00,145.54,145.63,145.08,145.1,15351.0,144.9533,145.0429,144.4951,144.515,15351.0
2022-11-09 13:30:00,145.03,145.05,144.17,144.39,19670.0,144.4453,144.4652,143.5888,143.8079,19670.0
2022-11-09 14:00:00,144.4,145.34,144.39,144.49,21562.0,143.8179,144.7541,143.8079,143.9075,21562.0
2022-11-09 14:30:00,144.46,144.47,143.53,143.95,24692.0,143.8776,143.8876,142.9514,143.3697,24692.0
2022-11-09 15:00:00,143.94,144.51,143.5,143.53,27137.0,143.3597,143.9274,142.9215,142.9514,27137.0
2022-11-09 15:30:00,143.43,143.59,142.61,143.01,168875.0,142.8518,143.0111,142.0351,142.4335,168875.0
2022-11-10 09:30:00,147.83,148.99,145.05,145.69,67588.0,147.234,148.3894,144.4652,145.1027,67588.0
2022-11-10 10:00:00,145.63,146.45,143.92,145.81,100960.0,145.0429,145.8596,143.3398,145.2222,100960.0
2022-11-10 10:30:00,145.99,146.15,145.1,146.11,25290.0,145.4015,145.5608,144.515,145.521,25290.0
2022-11-10 11:00:00,146.16,146.16,145.35,145.7,27112.0,145.5708,145.5708,144.764,145.1126,27112.0
2022-11-10 11:30:00,145.72,147.14,145.72,147.01,56104.0,145.1325,146.5468,145.1325,146.4173,56104.0
2022-11-10 12:00:00,147.06,148.26,146.95,147.28,99986.0,146.4671,147.6623,146.3576,146.6862,99986.0
2022-11-10 12:30:00,147.26,147.29,146.17,146.19,21414.0,146.6663,146.6962,145.5807,145.6006,21414.0
2022-11-10 13:00:00,146.26,147.37,146.26,146.85,25928.0,145.6704,146.7759,145.6704,146.258,25928.0
2022-11-10 13:30:00,146.93,147.07,146.23,146.62,22945.0,146.3377,146.4771,145.6405,146.0289,22945.0
2022-11-10 14:00:00,146.57,146.74,145.7,145.76,56565.0,145.9791,146.1484,145.1126,145.1724,56565.0
2022-11-10 14:30:00,145.72,145.94,145.34,145.75,33131.0,145.1325,145.3517,144.7541,145.1624,33131.0
2022-11-10 15:00:00,145.71,146.73,145.69,146.52,57294.0,145.1226,146.1385,145.1027,145.9293,57294.0
2022-11-10 15:30:00,146.46,147.12,146.41,146.94,158275.0,145.8696,146.5269,145.8198,146.3476,158275.0
2022-11-11 09:30:00,147.07,147.94,146.22,146.72,63183.0,146.4771,147.3436,145.6305,146.1285,63183.0
2022-11-11 10:00:00,146.48,149.0,146.2,148.43,31788.0,145.8895,148.3993,145.6106,147.8316,31788.0
2022-11-11 10:30:00,148.41,148.41,146.67,146.72,41842.0,147.8117,147.8117,146.0787,146.1285,41842.0
2022-11-11 11:00:00,146.86,147.46,146.11,146.12,57276.0,146.2679,146.8655,145.521,145.5309,57276.0
2022-11-11 11:30:00,146.12,146.79,146.08,146.41,24592.0,145.5309,146.1982,145.4911,145.8198,24592.0
2022-11-11 12:00:00,146.29,147.35,146.0,147.11,35557.0,145.7002,146.756,145.4114,146.5169,35557.0
2022-11-11 12:30:00,147.06,147.07,146.05,146.19,24604.0,146.4671,146.4771,145.4612,145.6006,24604.0
2022-11-11 13:00:00,146.19,147.26,146.19,147.26,18976.0,145.6006,146.6663,145.6006,146.6663,18976.0
2022-11-11 13:30:00,147.31,147.31,146.64,146.72,16868.0,146.7161,146.7161,146.0488,146.1285,16868.0
2022-11-11 14:00:00,146.66,146.78,146.0,146.28,32110.0,146.0687,146.1883,145.4114,145.6903,32110.0
2022-11-11 14:30:00,146.21,146.72,145.97,145.99,46763.0,145.6206,146.1285,145.3815,145.4015,46763.0
2022-11-11 15:00:00,146.02,146.06,144.72,144.88,50604.0,145.4313,145.4712,144.1366,144.2959,50604.0
2022-11-11 15:30:00,144.93,145.18,144.17,144.51,134846.0,144.3457,144.5947,143.5888,143.9274,134846.0
2022-11-14 09:30:00,144.05,144.52,142.92,143.74,54138.0,143.4693,143.9374,142.3438,143.1605,54138.0
2022-11-14 10:00:00,143.9,144.47,143.2,143.32,38975.0,143.3199,143.8876,142.6227,142.7422,38975.0
2022-11-14 10:30:00,143.3,144.34,142.77,142.92,50915.0,142.7223,143.7581,142.1944,142.3438,50915.0
2022-11-14 11:00:00,143.05,143.81,142.73,143.12,33378.0,142.4733,143.2302,142.1546,142.543,33378.0
2022-11-14 11:30:00,143.02,143.36,142.53,142.75,22363.0,142.4434,142.7821,141.9554,142.1745,22363.0
2022-11-14 12:00:00,142.76,143.89,142.76,143.83,21940.0,142.1845,143.3099,142.1845,143.2502,21940.0
2022-11-14 12:30:00,143.76,144.8,143.76,144.36,48763.0,143.1804,144.2162,143.1804,143.778,48763.0
2022-11-14 13:00:00,144.41,144.68,144.08,144.52,17156.0,143.8278,144.0967,143.4992,143.9374,17156.0
2022-11-14 13:30:00,144.47,144.58,144.08,144.08,16734.0,143.8876,143.9971,143.4992,143.4992,16734.0
2022-11-14 14:00:00,143.99,144.17,143.63,143.67,26919.0,143.4095,143.5888,143.051,143.0908,26919.0
2022-11-14 14:30:00,143.73,143.85,143.0,143.17,29404.0,143.1506,143.2701,142.4235,142.5928,29404.0
2022-11-14 15:00:00,143.26,143.51,142.74,143.16,24629.0,142.6825,142.9314,142.1646,142.5829,24629.0
2022-11-14 15:30:00,143.15,143.37,142.12,142.22,86699.0,142.5729,142.792,141.5471,141.6466,86699.0
2022-11-15 09:30:00,144.03,144.14,141.93,143.32,44620.0,143.4494,143.5589,141.3578,142.7422,44620.0
2022-11-15 10:00:00,143.48,143.64,142.28,142.89,40861.0,142.9016,143.0609,141.7064,142.3139,40861.0
2022-11-15 10:30:00,142.92,143.33,141.97,142.27,30073.0,142.3438,142.7522,141.3977,141.6964,30073.0
2022-11-15 11:00:00,142.2,143.47,142.19,142.96,29349.0,141.6267,142.8916,141.6168,142.3837,29349.0
2022-11-15 11:30:00,143.0,144.0,142.93,143.71,27797.0,142.4235,143.4195,142.3538,143.1306,27797.0
2022-11-15 12:00:00,143.81,144.52,143.6,144.46,15267.0,143.2302,143.9374,143.0211,143.8776,15267.0
2022-11-15 12:30:00,144.46,145.19,144.36,145.17,18060.0,143.8776,144.6047,143.778,144.5848,18060.0
2022-11-15 13:00:00,145.23,145.43,143.81,143.98,22472.0,144.6445,144.8437,143.2302,143.3996,22472.0
2022-11-15 13:30:00,143.92,144.41,143.44,144.2,18901.0,143.3398,143.8278,142.8617,143.6187,18901.0
2022-11-15 14:00:00,144.23,144.81,143.8,144.4,13470.0,143.6485,144.2262,143.2203,143.8179,13470.0
2022-11-15 14:30:00,144.41,144.85,144.02,144.83,20342.0,143.8278,144.266,143.4394,144.2461,20342.0
2022-11-15 15:00:00,144.78,144.84,144.46,144.74,13780.0,144.1963,144.2561,143.8776,144.1565,13780.0
2022-11-15 15:30:00,144.74,144.74,143.76,144.05,74281.0,144.1565,144.1565,143.1804,143.4693,74281.0
2022-11-16 09:30:00,143.62,143.86,142.85,143.57,20029.0,143.041,143.28,142.2741,142.9912,20029.0
2022-11-16 10:00:00,143.54,145.65,143.54,145.11,21024.0,142.9613,145.0628,142.9613,144.525,21024.0
2022-11-16 10:30:00,145.18,145.5,144.43,144.61,17106.0,144.5947,144.9134,143.8477,144.027,17106.0
2022-11-16 11:00:00,144.69,145.84,144.65,145.75,20547.0,144.1067,145.2521,144.0669,145.1624,20547.0
2022-11-16 11:30:00,145.69,145.99,145.24,145.68,12057.0,145.1027,145.4015,144.6545,145.0927,12057.0
2022-11-16 12:00:00,145.65,146.07,145.43,146.05,13782.0,145.0628,145.4811,144.8437,145.4612,13782.0
2022-11-16 12:30:00,146.04,146.62,146.04,146.13,14974.0,145.4512,146.0289,145.4512,145.5409,14974.0
2022-11-16 13:00:00,146.0,146.31,145.72,146.13,21984.0,145.4114,145.7202,145.1325,145.5409,21984.0
2022-11-16 13:30:00,146.18,146.43,145.87,145.96,21619.0,145.5907,145.8397,145.2819,145.3716,21619.0
2022-11-16 14:00:00,145.93,146.63,145.9,146.56,19321.0,145.3417,146.0389,145.3118,145.9692,19321.0
2022-11-16 14:30:00,146.52,146.84,146.35,146.62,25143.0,145.9293,146.248,145.76,146.0289,25143.0
2022-11-16 15:00:00,146.7,146.91,146.44,146.53,31139.0,146.1086,146.3177,145.8496,145.9393,31139.0
2022-11-16 15:30:00,146.56,147.0,146.19,146.73,127953.0,145.9692,146.4074,145.6006,146.1385,127953.0
2022-11-17 09:30:00,145.02,145.83,144.42,145.18,38039.0,144.4354,145.2421,143.8378,144.5947,38039.0
2022-11-17 10:00:00,145.06,146.02,144.93,145.79,36197.0,144.4752,145.4313,144.3457,145.2023,36197.0
2022-11-17 10:30:00,145.8,146.41,145.45,145.46,31389.0,145.2122,145.8198,144.8636,144.8736,31389.0
2022-11-17 11:00:00,145.58,145.73,144.65,145.25,27282.0,144.9931,145.1425,144.0669,144.6644,27282.0
2022-11-17 11:30:00,145.34,145.91,145.05,145.91,17475.0,144.7541,145.3218,144.4652,145.3218,17475.0
2022-11-17 12:00:00,145.85,146.51,145.73,146.04,24375.0,145.262,145.9194,145.1425,145.4512,24375.0
2022-11-17 12:30:00,145.97,146.82,145.83,146.76,15573.0,145.3815,146.2281,145.2421,146.1683,15573.0
2022-11-17 13:00:00,146.75,148.13,146.64,147.89,77881.0,146.1584,147.5328,146.0488,147.2938,77881.0
2022-11-17 13:30:00,147.87,148.06,147.47,148.06,34754.0,147.2739,147.4631,146.8755,147.4631,34754.0
2022-11-17 14:00:00,148.12,148.7,147.99,148.16,21398.0,147.5229,148.1005,147.3934,147.5627,21398.0
2022-11-17 14:30:00,148.23,148.55,148.06,148.5,41569.0,147.6324,147.9511,147.4631,147.9013,41569.0
2022-11-17 15:00:00,148.55,148.63,147.65,147.65,31696.0,147.9511,148.0308,147.0548,147.0548,31696.0
2022-11-17 15:30:00,147.69,148.86,147.64,148.8,121110.0,147.0946,148.2599,147.0448,148.2001,121110.0
2022-11-18 09:30:00,150.0,150.4,148.92,149.78,50071.0,149.3953,149.7937,148.3196,149.1762,50071.0
2022-11-18 10:00:00,149.63,149.63,148.79,149.33,21357.0,149.0268,149.0268,148.1902,148.728,21357.0
2022-11-18 10:30:00,149.28,149.37,148.64,148.78,21560.0,148.6782,148.7678,148.0408,148.1802,21560.0
2022-11-18 11:00:00,148.78,149.7,148.78,149.66,16183.0,148.1802,149.0965,148.1802,149.0567,16183.0
2022-11-18 11:30:00,149.59,149.69,149.1,149.48,19454.0,148.9869,149.0865,148.4989,148.8774,19454.0
2022-11-18 12:00:00,149.54,149.56,147.41,147.93,30037.0,148.9371,148.9571,146.8157,147.3336,30037.0
2022-11-18 12:30:00,147.84,148.1,147.58,147.83,14449.0,147.244,147.5029,146.985,147.234,14449.0
2022-11-18 13:00:00,147.76,147.78,146.84,147.2,22701.0,147.1643,147.1842,146.248,146.6066,22701.0
2022-11-18 13:30:00,147.21,147.77,147.03,147.74,25549.0,146.6165,147.1743,146.4373,147.1444,25549.0
2022-11-18 14:00:00,147.77,148.54,147.68,148.48,28714.0,147.1743,147.9412,147.0846,147.8814,28714.0
2022-11-18 14:30:00,148.44,148.77,148.2,148.76,31736.0,147.8416,148.1702,147.6025,148.1603,31736.0
2022-11-18 15:00:00,148.76,149.08,148.56,148.97,25969.0,148.1603,148.479,147.9611,148.3694,25969.0
2022-11-18 15:30:00,148.98,149.08,148.21,148.65,98753.0,148.3794,148.479,147.6125,148.0507,98753.0
2022-11-21 09:30:00,147.83,148.93,147.83,148.3,20780.0,147.234,148.3296,147.234,147.7021,20780.0
2022-11-21 10:00:00,148.28,148.42,147.52,147.95,37660.0,147.6822,147.8217,146.9253,147.3535,37660.0
2022-11-21 10:30:00,147.68,148.53,147.68,148.53,14681.0,147.0846,147.9312,147.0846,147.9312,14681.0
2022-11-21 11:00:00,148.61,148.72,148.17,148.24,11923.0,148.0109,148.1204,147.5727,147.6424,11923.0
2022-11-21 11:30:00,148.27,148.28,147.69,147.74,20972.0,147.6723,147.6822,147.0946,147.1444,20972.0
2022-11-21 12:00:00,147.76,148.98,147.76,148.76,12251.0,147.1643,148.3794,147.1643,148.1603,12251.0
2022-11-21 12:30:00,148.74,149.1,148.53,148.82,22674.0,148.1404,148.4989,147.9312,148.22,22674.0
2022-11-21 13:00:00,148.87,149.22,148.8,149.12,19972.0,148.2698,148.6184,148.2001,148.5188,19972.0
2022-11-21 13:30:00,149.08,149.64,148.71,148.74,20903.0,148.479,149.0367,148.1105,148.1404,20903.0
2022-11-21 14:00:00,148.68,148.91,148.36,148.49,16940.0,148.0806,148.3097,147.7619,147.8914,16940.0
2022-11-21 14:30:00,148.42,148.8,148.34,148.72,19705.0,147.8217,148.2001,147.742,148.1204,19705.0
2022-11-21 15:00:00,148.7,149.03,148.62,148.94,21016.0,148.1005,148.4292,148.0208,148.3396,21016.0
2022-11-21 15:30:00,148.96,149.13,148.66,148.95,80056.0,148.3595,148.5288,148.0607,148.3495,80056.0
2022-11-22 09:30:00,150.0,151.49,149.63,150.84,47984.0,149.3953,150.8793,149.0268,150.2319,47984.0
2022-11-22 10:00:00,150.93,151.77,150.55,150.9,64857.0,150.3215,151.1581,149.9431,150.2917,64857.0
2022-11-22 10:30:00,150.9,151.5,150.41,150.93,42219.0,150.2917,150.8892,149.8036,150.3215,42219.0
2022-11-22 11:00:00,150.94,151.01,149.67,149.74,21084.0,150.3315,150.4012,149.0666,149.1363,21084.0
2022-11-22 11:30:00,149.86,150.32,149.83,150.1,38383.0,149.2558,149.714,149.226,149.4949,38383.0
2022-11-22 12:00:00,150.27,150.4,149.15,149.3,23252.0,149.6642,149.7937,148.5487,148.6981,23252.0
2022-11-22 12:30:00,149.23,149.5,148.51,148.76,17169.0,148.6284,148.8973,147.9113,148.1603,17169.0
2022-11-22 13:00:00,148.86,149.21,148.74,149.18,16773.0,148.2599,148.6085,148.1404,148.5786,16773.0
2022-11-22 13:30:00,149.12,149.16,148.66,148.66,25863.0,148.5188,148.5587,148.0607,148.0607,25863.0
2022-11-22 14:00:00,148.71,148.75,148.05,148.08,20833.0,148.1105,148.1503,147.4531,147.483,20833.0
2022-11-22 14:30:00,148.12,148.51,147.98,148.45,24407.0,147.5229,147.9113,147.3834,147.8515,24407.0
2022-11-22 15:00:00,148.43,148.58,148.18,148.52,25223.0,147.8316,147.981,147.5826,147.9213,25223.0
2022-11-22 15:30:00,148.52,148.52,147.72,147.75,118451.0,147.9213,147.9213,147.1245,147.1544,118451.0
2022-11-23 09:30:00,147.51,149.89,147.08,148.93,30431.0,146.9153,149.2857,146.4871,148.3296,30431.0
2022-11-23 10:00:00,149.19,149.44,146.81,147.3,38885.0,148.5885,148.8375,146.2181,146.7062,38885.0
2022-11-23 10:30:00,147.4,147.71,146.67,146.71,35857.0,146.8058,147.1145,146.0787,146.1185,35857.0
2022-11-23 11:00:00,146.74,146.91,146.07,146.42,23618.0,146.1484,146.3177,145.4811,145.8297,23618.0
2022-11-23 11:30:00,146.36,146.55,145.43,145.62,17274.0,145.77,145.9592,144.8437,145.0329,17274.0
2022-11-23 12:00:00,145.65,146.1,145.64,145.76,13766.0,145.0628,145.511,145.0529,145.1724,13766.0
2022-11-23 12:30:00,145.76,145.97,145.27,145.54,13044.0,145.1724,145.3815,144.6844,144.9533,13044.0
2022-11-23 13:00:00,145.44,146.0,145.44,145.88,14392.0,144.8537,145.4114,144.8537,145.2919,14392.0
2022-11-23 13:30:00,145.93,146.08,145.75,145.88,11875.0,145.3417,145.4911,145.1624,145.2919,11875.0
2022-11-23 14:00:00,145.87,146.52,145.72,146.33,15005.0,145.2819,145.9293,145.1325,145.7401,15005.0
2022-11-23 14:30:00,146.29,146.5,145.86,146.3,13543.0,145.7002,145.9094,145.272,145.7102,13543.0
2022-11-23 15:00:00,146.3,146.61,146.21,146.33,20190.0,145.7102,146.019,145.6206,145.7401,20190.0
2022-11-23 15:30:00,146.35,146.36,145.76,146.19,64233.0,145.76,145.77,145.1724,145.6006,64233.0
2022-11-25 09:30:00,146.93,148.41,146.47,148.08,19791.0,146.3377,147.8117,145.8795,147.483,19791.0
2022-11-25 10:00:00,147.9,148.69,147.9,148.25,13956.0,147.3037,148.0906,147.3037,147.6523,13956.0
2022-11-25 10:30:00,148.3,148.36,148.04,148.31,15626.0,147.7021,147.7619,147.4432,147.7121,15626.0
2022-11-25 11:00:00,148.24,149.02,148.07,148.73,18112.0,147.6424,148.4192,147.4731,148.1304,18112.0
2022-11-25 11:30:00,148.68,149.19,148.55,148.87,15876.0,148.0806,148.5885,147.9511,148.2698,15876.0
2022-11-25 12:00:00,148.97,149.16,148.61,148.63,8873.0,148.3694,148.5587,148.0109,148.0308,8873.0
2022-11-25 12:30:00,148.65,148.65,148.09,148.49,30848.0,148.0507,148.0507,147.493,147.8914,30848.0
2022-11-28 09:30:00,148.58,150.55,147.09,147.3,75858.0,147.981,149.9431,146.497,146.7062,75858.0
2022-11-28 10:00:00,147.31,147.31,146.57,146.97,14537.0,146.7161,146.7161,145.9791,146.3775,14537.0
2022-11-28 10:30:00,146.89,147.18,146.17,146.46,11832.0,146.2978,146.5867,145.5807,145.8696,11832.0
2022-11-28 11:00:00,146.41,146.83,146.21,146.4,10217.0,145.8198,146.2381,145.6206,145.8098,10217.0
2022-11-28 11:30:00,146.39,146.62,146.14,146.29,9899.0,145.7998,146.0289,145.5508,145.7002,9899.0
2022-11-28 12:00:00,146.3,146.42,145.83,146.27,11286.0,145.7102,145.8297,145.2421,145.6803,11286.0
2022-11-28 12:30:00,146.28,146.46,145.8,145.81,20564.0,145.6903,145.8696,145.2122,145.2222,20564.0
2022-11-28 13:00:00,145.87,146.06,145.57,145.79,13687.0,145.2819,145.4712,144.9831,145.2023,13687.0
2022-11-28 13:30:00,145.76,145.81,145.03,145.08,12434.0,145.1724,145.2222,144.4453,144.4951,12434.0
2022-11-28 14:00:00,145.09,145.09,144.55,144.55,17255.0,144.5051,144.5051,143.9673,143.9673,17255.0
2022-11-28 14:30:00,144.56,144.56,143.92,143.94,32575.0,143.9772,143.9772,143.3398,143.3597,32575.0
2022-11-28 15:00:00,143.94,143.95,142.79,142.83,59643.0,143.3597,143.3697,142.2144,142.2542,59643.0
2022-11-28 15:30:00,142.81,143.65,142.72,143.58,141485.0,142.2343,143.0709,142.1446,143.0012,141485.0
2022-11-29 09:30:00,144.03,144.37,143.1,143.59,19007.0,143.4494,143.788,142.5231,143.0111,19007.0
2022-11-29 10:00:00,143.54,145.08,143.54,145.08,17848.0,142.9613,144.4951,142.9613,144.4951,17848.0
2022-11-29 10:30:00,145.1,145.17,144.04,144.05,14823.0,144.515,144.5848,143.4593,143.4693,14823.0
2022-11-29 11:00:00,144.05,144.26,143.73,143.92,19291.0,143.4693,143.6784,143.1506,143.3398,19291.0
2022-11-29 11:30:00,143.91,144.68,143.91,144.66,7577.0,143.3298,144.0967,143.3298,144.0768,7577.0
2022-11-29 12:00:00,144.71,144.99,144.2,144.28,35235.0,144.1266,144.4055,143.6187,143.6983,35235.0
2022-11-29 12:30:00,144.33,144.64,144.12,144.33,11475.0,143.7481,144.0569,143.539,143.7481,11475.0
2022-11-29 13:00:00,144.33,144.67,144.31,144.31,10643.0,143.7481,144.0868,143.7282,143.7282,10643.0
2022-11-29 13:30:00,144.4,144.64,144.32,144.5,12646.0,143.8179,144.0569,143.7382,143.9175,12646.0
2022-11-29 14:00:00,144.72,144.96,144.43,144.53,13692.0,144.1366,144.3756,143.8477,143.9473,13692.0
2022-11-29 14:30:00,144.56,144.81,144.22,144.76,16097.0,143.9772,144.2262,143.6386,144.1764,16097.0
2022-11-29 15:00:00,144.75,144.87,144.58,144.64,19459.0,144.1664,144.286,143.9971,144.0569,19459.0
2022-11-29 15:30:00,144.62,144.84,144.47,144.52,59058.0,144.037,144.2561,143.8876,143.9374,59058.0
2022-11-30 09:30:00,144.4,145.95,144.17,145.92,47040.0,143.8179,145.3616,143.5888,145.3317,47040.0
2022-11-30 10:00:00,146.13,147.36,145.64,145.89,35298.0,145.5409,146.7659,145.0529,145.3019,35298.0
2022-11-30 10:30:00,146.03,146.88,146.03,146.49,26743.0,145.4413,146.2879,145.4413,145.8994,26743.0
2022-11-30 11:00:00,146.56,146.97,146.1,146.8,29648.0,145.9692,146.3775,145.511,146.2082,29648.0
2022-11-30 11:30:00,146.8,146.87,145.64,145.68,10773.0,146.2082,146.2779,145.0529,145.0927,10773.0
2022-11-30 12:00:00,145.75,145.75,144.79,145.21,9639.0,145.1624,145.1624,144.2063,144.6246,9639.0
2022-11-30 12:30:00,145.11,145.25,144.85,145.01,8955.0,144.525,144.6644,144.266,144.4254,8955.0
2022-11-30 13:00:00,144.97,145.81,144.9,145.39,15176.0,144.3856,145.2222,144.3158,144.8039,15176.0
2022-11-30 13:30:00,145.34,146.67,145.0,146.67,14947.0,144.7541,146.0787,144.4154,146.0787,14947.0
2022-11-30 14:00:00,146.65,147.94,146.65,147.87,17359.0,146.0588,147.3436,146.0588,147.2739,17359.0
2022-11-30 14:30:00,147.85,147.92,147.58,147.73,13901.0,147.254,147.3237,146.985,147.1344,13901.0
2022-11-30 15:00:00,147.8,148.81,147.69,148.7,36652.0,147.2042,148.2101,147.0946,148.1005,36652.0
2022-11-30 15:30:00,148.69,150.17,148.63,149.83,183256.0,148.0906,149.5646,148.0308,149.226,183256.0
2022-12-01 09:30:00,150.5,153.02,150.5,152.66,126720.0,149.8933,152.4031,149.8933,152.0446,126720.0
2022-12-01 10:00:00,152.71,153.0,150.84,151.13,40774.0,152.0944,152.3832,150.2319,150.5207,40774.0
2022-12-01 10:30:00,151.19,151.2,149.85,150.01,25604.0,150.5805,150.5904,149.2459,149.4052,25604.0
2022-12-01 11:00:00,149.92,150.07,149.3,150.06,19826.0,149.3156,149.465,148.6981,149.455,19826.0
2022-12-01 11:30:00,150.17,150.62,149.56,150.59,14496.0,149.5646,150.0128,148.9571,149.9829,14496.0
2022-12-01 12:00:00,150.71,151.56,150.5,151.54,42323.0,150.1024,150.949,149.8933,150.9291,42323.0
2022-12-01 12:30:00,151.57,151.97,151.47,151.81,30676.0,150.959,151.3573,150.8594,151.198,30676.0
2022-12-01 13:00:00,151.86,152.12,151.5,151.92,23657.0,151.2478,151.5067,150.8892,151.3075,23657.0
2022-12-01 13:30:00,151.88,152.01,151.24,151.53,50269.0,151.2677,151.3972,150.6303,150.9191,50269.0
2022-12-01 14:00:00,151.41,151.91,151.28,151.83,32626.0,150.7996,151.2976,150.6701,151.2179,32626.0
2022-12-01 14:30:00,151.9,151.9,151.29,151.63,15278.0,151.2876,151.2876,150.6801,151.0187,15278.0
2022-12-01 15:00:00,151.67,152.48,151.3,151.44,47612.0,151.0586,151.8653,150.69,150.8295,47612.0
2022-12-01 15:30:00,151.52,151.77,151.42,151.69,54290.0,150.9092,151.1581,150.8096,151.0785,54290.0
2022-12-02 09:30:00,150.66,152.6,150.38,152.03,40826.0,150.0526,151.9848,149.7738,151.4171,40826.0
2022-12-02 10:00:00,152.03,152.88,151.21,151.4,19200.0,151.4171,152.2637,150.6004,150.7896,19200.0
2022-12-02 10:30:00,151.32,152.77,151.3,152.77,11890.0,150.71,152.1541,150.69,152.1541,11890.0
2022-12-02 11:00:00,152.5,153.6,152.45,153.39,20500.0,151.8852,152.9808,151.8354,152.7716,20500.0
2022-12-02 11:30:00,153.38,153.96,153.37,153.84,12207.0,152.7617,153.3393,152.7517,153.2198,12207.0
2022-12-02 12:00:00,153.79,154.57,153.74,154.43,16708.0,153.17,153.9469,153.1202,153.8074,16708.0
2022-12-02 12:30:00,154.47,154.48,153.79,154.25,29013.0,153.8473,153.8572,153.17,153.6282,29013.0
2022-12-02 13:00:00,154.2,154.65,153.56,153.65,18486.0,153.5784,154.0265,152.9409,153.0306,18486.0
2022-12-02 13:30:00,153.68,153.83,153.33,153.76,12870.0,153.0604,153.2098,152.7119,153.1401,12870.0
2022-12-02 14:00:00,153.9,154.05,153.52,153.94,13119.0,153.2796,153.429,152.9011,153.3194,13119.0
2022-12-02 14:30:00,153.94,154.06,153.65,153.99,28458.0,153.3194,153.4389,153.0306,153.3692,28458.0
2022-12-02 15:00:00,154.08,154.12,153.43,153.44,40642.0,153.4588,153.4987,152.8115,152.8214,40642.0
2022-12-02 15:30:00,153.49,153.56,152.7,153.07,50754.0,152.8712,152.9409,152.0844,152.4529,50754.0
2022-12-05 09:30:00,151.84,152.34,149.84,149.84,32405.0,151.2279,151.7259,149.2359,149.2359,32405.0
2022-12-05 10:00:00,149.84,150.14,149.53,149.72,24123.0,149.2359,149.5347,148.9272,149.1164,24123.0
2022-12-05 10:30:00,149.7,150.02,149.14,149.53,35421.0,149.0965,149.4152,148.5388,148.9272,35421.0
2022-12-05 11:00:00,149.51,150.02,149.01,149.4,42044.0,148.9073,149.4152,148.4093,148.7977,42044.0
2022-12-05 11:30:00,149.38,149.92,149.24,149.28,33611.0,148.7778,149.3156,148.6383,148.6782,33611.0
2022-12-05 12:00:00,149.28,150.89,149.2,150.61,14289.0,148.6782,150.2817,148.5985,150.0028,14289.0
2022-12-05 12:30:00,150.59,151.06,150.2,150.72,14815.0,149.9829,150.451,149.5945,150.1124,14815.0
2022-12-05 13:00:00,150.71,150.84,149.94,149.96,21667.0,150.1024,150.2319,149.3355,149.3554,21667.0
2022-12-05 13:30:00,150.18,150.54,150.01,150.01,20837.0,149.5746,149.9331,149.4052,149.4052,20837.0
2022-12-05 14:00:00,150.06,150.16,149.71,149.89,17336.0,149.455,149.5546,149.1065,149.2857,17336.0
2022-12-05 14:30:00,149.72,150.26,149.62,150.2,13303.0,149.1164,149.6542,149.0168,149.5945,13303.0
2022-12-05 15:00:00,150.26,150.78,150.15,150.7,21657.0,149.6542,150.1721,149.5447,150.0925,21657.0
2022-12-05 15:30:00,150.71,151.27,150.71,150.81,96264.0,150.1024,150.6602,150.1024,150.202,96264.0
2022-12-06 09:30:00,151.23,151.83,150.86,151.19,15789.0,150.6203,151.2179,150.2518,150.5805,15789.0
2022-12-06 10:00:00,151.09,152.18,151.08,151.29,19017.0,150.4809,151.5665,150.4709,150.6801,19017.0
2022-12-06 10:30:00,151.34,151.34,150.4,150.88,11859.0,150.7299,150.7299,149.7937,150.2717,11859.0
2022-12-06 11:00:00,150.86,151.05,150.3,150.59,7179.0,150.2518,150.4411,149.6941,149.9829,7179.0
2022-12-06 11:30:00,150.68,150.95,150.64,150.77,17382.0,150.0725,150.3415,150.0327,150.1622,17382.0
2022-12-06 12:00:00,150.75,150.9,150.01,150.13,11618.0,150.1423,150.2917,149.4052,149.5248,11618.0
2022-12-06 12:30:00,150.11,150.52,150.03,150.21,7231.0,149.5048,149.9132,149.4252,149.6044,7231.0
2022-12-06 13:00:00,150.25,150.28,149.32,149.39,9578.0,149.6443,149.6742,148.718,148.7877,9578.0
2022-12-06 13:30:00,149.38,149.7,149.22,149.4,9602.0,148.7778,149.0965,148.6184,148.7977,9602.0
2022-12-06 14:00:00,149.38,149.38,148.97,149.16,10363.0,148.7778,148.7778,148.3694,148.5587,10363.0
2022-12-06 14:30:00,149.15,149.61,149.04,149.49,10957.0,148.5487,149.0069,148.4392,148.8873,10957.0
2022-12-06 15:00:00,149.52,149.67,149.14,149.22,12757.0,148.9172,149.0666,148.5388,148.6184,12757.0
2022-12-06 15:30:00,149.22,149.66,149.1,149.64,86414.0,148.6184,149.0567,148.4989,149.0367,86414.0
2022-12-07 09:30:00,149.29,150.9,148.96,149.67,30554.0,148.6881,150.2917,148.3595,149.0666,30554.0
2022-12-07 10:00:00,149.69,149.87,148.98,149.74,9866.0,149.0865,149.2658,148.3794,149.1363,9866.0
2022-12-07 10:30:00,150.16,150.53,149.91,150.36,16048.0,149.5546,149.9231,149.3056,149.7538,16048.0
2022-12-07 11:00:00,150.37,150.46,149.7,149.89,13397.0,149.7638,149.8534,149.0965,149.2857,13397.0
2022-12-07 11:30:00,149.87,150.04,149.49,149.76,8085.0,149.2658,149.4351,148.8873,149.1563,8085.0
2022-12-07 12:00:00,149.68,149.8,149.43,149.49,15061.0,149.0766,149.1961,148.8276,148.8873,15061.0
2022-12-07 12:30:00,149.55,149.77,149.22,149.28,14073.0,148.9471,149.1662,148.6184,148.6782,14073.0
2022-12-07 13:00:00,149.28,149.28,148.65,149.15,18523.0,148.6782,148.6782,148.0507,148.5487,18523.0
2022-12-07 13:30:00,149.2,149.72,149.19,149.21,18615.0,148.5985,149.1164,148.5885,148.6085,18615.0
2022-12-07 14:00:00,149.31,149.32,148.73,149.11,10329.0,148.7081,148.718,148.1304,148.5089,10329.0
2022-12-07 14:30:00,149.06,149.64,149.01,149.28,11248.0,148.4591,149.0367,148.4093,148.6782,11248.0
2022-12-07 15:00:00,149.38,149.44,148.37,148.65,21602.0,148.7778,148.8375,147.7719,148.0507,21602.0
2022-12-07 15:30:00,148.6,148.81,148.08,148.28,112217.0,148.0009,148.2101,147.483,147.6822,112217.0
2022-12-08 09:30:00,150.07,150.56,148.97,150.06,29044.0,149.465,149.953,148.3694,149.455,29044.0
2022-12-08 10:00:00,150.51,151.41,150.38,151.33,16374.0,149.9032,150.7996,149.7738,150.7199,16374.0
2022-12-08 10:30:00,151.32,151.34,150.91,151.08,12970.0,150.71,150.7299,150.3016,150.4709,12970.0
2022-12-08 11:00:00,151.0,151.12,150.28,150.94,26867.0,150.3913,150.5108,149.6742,150.3315,26867.0
2022-12-08 11:30:00,151.09,151.48,150.81,151.12,16156.0,150.4809,150.8693,150.202,150.5108,16156.0
2022-12-08 12:00:00,151.04,151.37,150.95,151.18,9618.0,150.4311,150.7598,150.3415,150.5705,9618.0
2022-12-08 12:30:00,151.15,151.19,150.71,150.93,16513.0,150.5406,150.5805,150.1024,150.3215,16513.0
2022-12-08 13:00:00,150.92,151.2,150.85,151.19,15787.0,150.3116,150.5904,150.2419,150.5805,15787.0
2022-12-08 13:30:00,151.23,151.56,151.15,151.27,16284.0,150.6203,150.949,150.5406,150.6602,16284.0
2022-12-08 14:00:00,151.18,151.22,150.53,150.83,16023.0,150.5705,150.6104,149.9231,150.2219,16023.0
2022-12-08 14:30:00,150.77,150.93,150.31,150.71,18421.0,150.1622,150.3215,149.704,150.1024,18421.0
2022-12-08 15:00:00,150.72,151.0,150.5,150.99,15730.0,150.1124,150.3913,149.8933,150.3813,15730.0
2022-12-08 15:30:00,150.94,151.06,150.25,150.33,103321.0,150.3315,150.451,149.6443,149.724,103321.0
2022-12-09 09:30:00,150.49,151.08,149.69,150.6,31949.0,149.8833,150.4709,149.0865,149.9929,31949.0
2022-12-09 10:00:00,150.6,151.4,150.38,151.4,29865.0,149.9929,150.7896,149.7738,150.7896,29865.0
2022-12-09 10:30:00,151.62,151.67,150.37,150.84,19035.0,151.0088,151.0586,149.7638,150.2319,19035.0
2022-12-09 11:00:00,150.9,151.16,150.43,150.55,15782.0,150.2917,150.5506,149.8236,149.9431,15782.0
2022-12-09 11:30:00,150.55,150.68,150.0,150.55,49700.0,149.9431,150.0725,149.3953,149.9431,49700.0
2022-12-09 12:00:00,150.51,150.69,150.2,150.38,40041.0,149.9032,150.0825,149.5945,149.7738,40041.0
2022-12-09 12:30:00,150.38,150.57,149.51,149.51,17967.0,149.7738,149.963,148.9073,148.9073,17967.0
2022-12-09 13:00:00,149.33,149.59,149.12,149.14,16826.0,148.728,148.9869,148.5188,148.5388,16826.0
2022-12-09 13:30:00,149.07,149.31,148.55,148.68,16797.0,148.469,148.7081,147.9511,148.0806,16797.0
2022-12-09 14:00:00,148.75,148.94,148.23,148.75,21456.0,148.1503,148.3396,147.6324,148.1503,21456.0
2022-12-09 14:30:00,148.67,149.23,148.59,149.13,17471.0,148.0706,148.6284,147.991,148.5288,17471.0
2022-12-09 15:00:00,149.09,149.17,148.67,148.67,25528.0,148.489,148.5686,148.0706,148.0706,25528.0
2022-12-09 15:30:00,148.63,148.63,147.85,148.11,86723.0,148.0308,148.0308,147.254,147.5129,86723.0
2022-12-12 09:30:00,148.66,149.34,148.34,148.81,22911.0,148.0607,148.7379,147.742,148.2101,22911.0
2022-12-12 10:00:00,148.8,149.4,148.54,149.1,25515.0,148.2001,148.7977,147.9412,148.4989,25515.0
2022-12-12 10:30:00,149.04,149.56,149.01,149.22,19771.0,148.4392,148.9571,148.4093,148.6184,19771.0
2022-12-12 11:00:00,149.19,149.79,149.09,149.72,12445.0,148.5885,149.1861,148.489,149.1164,12445.0
2022-12-12 11:30:00,149.82,150.18,149.65,150.18,10113.0,149.216,149.5746,149.0467,149.5746,10113.0
2022-12-12 12:00:00,150.26,150.43,149.54,149.72,11154.0,149.6542,149.8236,148.9371,149.1164,11154.0
2022-12-12 12:30:00,149.77,150.0,149.55,149.91,7885.0,149.1662,149.3953,148.9471,149.3056,7885.0
2022-12-12 13:00:00,149.89,149.94,148.93,149.02,9333.0,149.2857,149.3355,148.3296,148.4192,9333.0
2022-12-12 13:30:00,149.03,149.26,148.74,148.94,16184.0,148.4292,148.6583,148.1404,148.3396,16184.0
2022-12-12 14:00:00,149.04,149.37,148.57,148.69,11987.0,148.4392,148.7678,147.971,148.0906,11987.0
2022-12-12 14:30:00,148.65,149.33,148.57,149.21,14735.0,148.0507,148.728,147.971,148.6085,14735.0
2022-12-12 15:00:00,149.21,149.68,149.21,149.64,22374.0,148.6085,149.0766,148.6085,149.0367,22374.0
2022-12-12 15:30:00,149.61,150.29,149.53,150.24,59581.0,149.0069,149.6841,148.9272,149.6343,59581.0
2022-12-13 09:30:00,154.88,155.0,151.29,153.28,43138.0,154.2556,154.3751,150.6801,152.6621,43138.0
2022-12-13 10:00:00,153.28,154.55,152.12,152.49,37572.0,152.6621,153.9269,151.5067,151.8752,37572.0
2022-12-13 10:30:00,152.48,152.97,151.88,152.03,16682.0,151.8653,152.3533,151.2677,151.4171,16682.0
2022-12-13 11:00:00,152.18,152.58,151.81,152.07,44003.0,151.5665,151.9649,151.198,151.4569,44003.0
2022-12-13 11:30:00,152.06,152.62,152.01,152.28,46577.0,151.447,152.0047,151.3972,151.6661,46577.0
2022-12-13 12:00:00,152.28,152.28,150.21,150.96,46141.0,151.6661,151.6661,149.6044,150.3514,46141.0
2022-12-13 12:30:00,150.91,151.99,150.88,151.02,23915.0,150.3016,151.3773,150.2717,150.4112,23915.0
2022-12-13 13:00:00,151.15,152.28,151.15,151.91,11953.0,150.5406,151.6661,150.5406,151.2976,11953.0
2022-12-13 13:30:00,151.99,152.07,151.6,152.01,46792.0,151.3773,151.4569,150.9888,151.3972,46792.0
2022-12-13 14:00:00,152.04,152.05,151.53,151.62,51523.0,151.4271,151.437,150.9191,151.0088,51523.0
2022-12-13 14:30:00,151.6,152.75,151.45,152.26,47774.0,150.9888,152.1342,150.8394,151.6462,47774.0
2022-12-13 15:00:00,152.2,152.47,151.58,152.34,38344.0,151.5864,151.8553,150.9689,151.7259,38344.0
2022-12-13 15:30:00,152.4,152.96,152.0,152.6,125262.0,151.7856,152.3434,151.3872,151.9848,125262.0
2022-12-14 09:30:00,153.56,154.36,152.76,153.62,30902.0,152.9409,153.7377,152.1442,153.0007,30902.0
2022-12-14 10:00:00,153.67,153.71,153.14,153.47,21227.0,153.0505,153.0903,152.5226,152.8513,21227.0
2022-12-14 10:30:00,153.42,154.26,153.42,154.01,25441.0,152.8015,153.6381,152.8015,153.3891,25441.0
2022-12-14 11:00:00,154.07,154.16,153.84,154.05,17416.0,153.4489,153.5385,153.2198,153.429,17416.0
2022-12-14 11:30:00,154.1,154.16,153.48,153.75,22225.0,153.4788,153.5385,152.8613,153.1302,22225.0
2022-12-14 12:00:00,153.69,154.2,153.64,154.02,9313.0,153.0704,153.5784,153.0206,153.3991,9313.0
2022-12-14 12:30:00,154.1,154.4,153.88,154.19,11566.0,153.4788,153.7775,153.2596,153.5684,11566.0
2022-12-14 13:00:00,154.19,154.59,154.09,154.25,13659.0,153.5684,153.9668,153.4688,153.6282,13659.0
2022-12-14 13:30:00,154.2,154.8,154.17,154.76,10181.0,153.5784,154.1759,153.5485,154.1361,10181.0
2022-12-14 14:00:00,154.71,154.71,151.84,153.24,23598.0,154.0863,154.0863,151.2279,152.6222,23598.0
2022-12-14 14:30:00,153.12,153.48,151.78,152.12,40800.0,152.5027,152.8613,151.1681,151.5067,40800.0
2022-12-14 15:00:00,152.4,153.65,151.3,151.41,57245.0,151.7856,153.0306,150.69,150.7996,57245.0
2022-12-14 15:30:00,151.38,152.35,150.8,152.02,171947.0,150.7697,151.7358,150.1921,151.4071,171947.0
2022-12-15 09:30:00,149.31,149.31,144.07,145.24,170322.0,148.7081,148.7081,143.4892,144.6545,170322.0
2022-12-15 10:00:00,145.24,147.62,144.95,146.85,69750.0,144.6545,147.0249,144.3656,146.258,69750.0
2022-12-15 10:30:00,146.86,147.25,145.76,145.88,44051.0,146.2679,146.6564,145.1724,145.2919,44051.0
2022-12-15 11:00:00,145.92,146.07,144.67,144.83,55214.0,145.3317,145.4811,144.0868,144.2461,55214.0
2022-12-15 11:30:00,144.81,144.93,144.14,144.63,25449.0,144.2262,144.3457,143.5589,144.0469,25449.0
2022-12-15 12:00:00,144.55,145.12,143.94,145.12,48794.0,143.9673,144.535,143.3597,144.535,48794.0
2022-12-15 12:30:00,145.14,145.77,145.04,145.7,20057.0,144.5549,145.1823,144.4553,145.1126,20057.0
2022-12-15 13:00:00,145.69,145.69,144.83,145.42,21077.0,145.1027,145.1027,144.2461,144.8337,21077.0
2022-12-15 13:30:00,145.42,145.52,144.51,145.07,43344.0,144.8337,144.9333,143.9274,144.4852,43344.0
2022-12-15 14:00:00,145.05,145.74,144.81,145.74,23267.0,144.4652,145.1525,144.2262,145.1525,23267.0
2022-12-15 14:30:00,145.68,146.33,145.15,145.52,41857.0,145.0927,145.7401,144.5648,144.9333,41857.0
2022-12-15 15:00:00,145.65,145.92,145.06,145.5,35835.0,145.0628,145.3317,144.4752,144.9134,35835.0
2022-12-15 15:30:00,145.47,145.59,144.49,144.82,150366.0,144.8835,145.0031,143.9075,144.2362,150366.0
2022-12-16 09:30:00,142.9,144.2,142.02,143.36,140919.0,142.3239,143.6187,141.4475,142.7821,140919.0
2022-12-16 10:00:00,142.9,143.58,142.36,142.51,62097.0,142.3239,143.0012,141.7861,141.9355,62097.0
2022-12-16 10:30:00,142.5,142.79,141.71,142.01,42348.0,141.9255,142.2144,141.1387,141.4375,42348.0
2022-12-16 11:00:00,142.25,142.95,141.82,142.7,30008.0,141.6765,142.3737,141.2483,142.1247,30008.0
2022-12-16 11:30:00,142.8,143.06,142.56,142.84,23283.0,142.2243,142.4833,141.9853,142.2641,23283.0
2022-12-16 12:00:00,142.87,143.3,142.87,143.23,11995.0,142.294,142.7223,142.294,142.6526,11995.0
2022-12-16 12:30:00,143.19,143.19,142.36,142.42,11538.0,142.6127,142.6127,141.7861,141.8458,11538.0
2022-12-16 13:00:00,142.53,142.79,142.37,142.49,13772.0,141.9554,142.2144,141.796,141.9156,13772.0
2022-12-16 13:30:00,142.5,143.0,142.46,142.93,14817.0,141.9255,142.4235,141.8857,142.3538,14817.0
2022-12-16 14:00:00,142.92,142.94,142.04,142.16,43709.0,142.3438,142.3637,141.4674,141.5869,43709.0
2022-12-16 14:30:00,142.13,143.13,142.05,143.05,14305.0,141.557,142.553,141.4773,142.4733,14305.0
2022-12-16 15:00:00,143.05,143.35,142.66,143.25,20014.0,142.4733,142.7721,142.0849,142.6725,20014.0
2022-12-16 15:30:00,143.24,143.5,142.81,143.26,130009.0,142.6625,142.9215,142.2343,142.6825,130009.0
2022-12-19 09:30:00,143.98,144.08,142.0,142.44,41897.0,143.3996,143.4992,141.4275,141.8658,41897.0
2022-12-19 10:00:00,142.53,143.77,142.19,143.63,27856.0,141.9554,143.1904,141.6168,143.051,27856.0
2022-12-19 10:30:00,143.6,143.94,143.05,143.61,24603.0,143.0211,143.3597,142.4733,143.031,24603.0
2022-12-19 11:00:00,143.66,144.27,143.49,144.27,11360.0,143.0808,143.6884,142.9115,143.6884,11360.0
2022-12-19 11:30:00,144.2,144.26,143.64,144.0,20097.0,143.6187,143.6784,143.0609,143.4195,20097.0
2022-12-19 12:00:00,144.0,144.26,143.85,143.93,15846.0,143.4195,143.6784,143.2701,143.3498,15846.0
2022-12-19 12:30:00,143.88,144.04,143.71,143.86,11292.0,143.3,143.4593,143.1306,143.28,11292.0
2022-12-19 13:00:00,143.93,144.33,143.84,144.2,32146.0,143.3498,143.7481,143.2601,143.6187,32146.0
2022-12-19 13:30:00,144.09,144.09,143.4,143.4,14627.0,143.5091,143.5091,142.8219,142.8219,14627.0
2022-12-19 14:00:00,143.39,143.39,142.19,142.19,16463.0,142.8119,142.8119,141.6168,141.6168,16463.0
2022-12-19 14:30:00,142.17,142.73,141.79,141.85,37931.0,141.5969,142.1546,141.2184,141.2781,37931.0
2022-12-19 15:00:00,141.82,142.19,141.51,142.0,23461.0,141.2483,141.6168,140.9395,141.4275,23461.0
2022-12-19 15:30:00,141.94,142.38,141.68,142.35,65607.0,141.3678,141.806,141.1088,141.7761,65607.0
2022-12-20 09:30:00,142.1,144.33,142.1,144.19,44157.0,141.5271,143.7481,141.5271,143.6087,44157.0
2022-12-20 10:00:00,144.28,145.19,143.96,144.23,34366.0,143.6983,144.6047,143.3796,143.6485,34366.0
2022-12-20 10:30:00,144.34,145.01,144.24,144.63,21121.0,143.7581,144.4254,143.6585,144.0469,21121.0
2022-12-20 11:00:00,144.61,144.61,143.63,143.75,25205.0,144.027,144.027,143.051,143.1705,25205.0
2022-12-20 11:30:00,143.87,144.5,143.85,144.43,16624.0,143.29,143.9175,143.2701,143.8477,16624.0
2022-12-20 12:00:00,144.42,144.71,144.15,144.15,16981.0,143.8378,144.1266,143.5689,143.5689,16981.0
2022-12-20 12:30:00,144.15,145.18,143.96,144.93,27632.0,143.5689,144.5947,143.3796,144.3457,27632.0
2022-12-20 13:00:00,144.97,145.04,144.26,144.59,18780.0,144.3856,144.4553,143.6784,144.0071,18780.0
2022-12-20 13:30:00,144.66,145.21,144.66,144.83,19335.0,144.0768,144.6246,144.0768,144.2461,19335.0
2022-12-20 14:00:00,144.77,145.02,144.44,144.48,18605.0,144.1864,144.4354,143.8577,143.8975,18605.0
2022-12-20 14:30:00,144.49,144.56,144.09,144.2,22367.0,143.9075,143.9772,143.5091,143.6187,22367.0
2022-12-20 15:00:00,144.02,144.03,143.56,143.59,38562.0,143.4394,143.4494,142.9812,143.0111,38562.0
2022-12-20 15:30:00,143.64,143.73,142.64,142.78,134589.0,143.0609,143.1506,142.065,142.2044,134589.0
2022-12-21 09:30:00,143.81,144.85,143.5,144.58,68597.0,143.2302,144.266,142.9215,143.9971,68597.0
2022-12-21 10:00:00,144.58,145.05,144.35,144.72,16846.0,143.9971,144.4652,143.7681,144.1366,16846.0
2022-12-21 10:30:00,144.84,145.33,144.77,145.27,11744.0,144.2561,144.7441,144.1864,144.6844,11744.0
2022-12-21 11:00:00,145.32,145.51,144.92,145.08,13298.0,144.7342,144.9234,144.3358,144.4951,13298.0
2022-12-21 11:30:00,145.06,145.08,144.35,144.46,18400.0,144.4752,144.4951,143.7681,143.8776,18400.0
2022-12-21 12:00:00,144.51,144.8,144.28,144.43,17836.0,143.9274,144.2162,143.6983,143.8477,17836.0
2022-12-21 12:30:00,144.41,145.23,144.36,144.87,32120.0,143.8278,144.6445,143.778,144.286,32120.0
2022-12-21 13:00:00,144.89,145.33,144.78,144.83,13814.0,144.3059,144.7441,144.1963,144.2461,13814.0
2022-12-21 13:30:00,144.84,144.98,144.56,144.78,17737.0,144.2561,144.3955,143.9772,144.1963,17737.0
2022-12-21 14:00:00,144.78,145.2,144.74,144.74,24779.0,144.1963,144.6146,144.1565,144.1565,24779.0
2022-12-21 14:30:00,144.72,144.84,144.22,144.48,13399.0,144.1366,144.2561,143.6386,143.8975,13399.0
2022-12-21 15:00:00,144.44,144.5,144.22,144.28,18194.0,143.8577,143.9175,143.6386,143.6983,18194.0
2022-12-21 15:30:00,144.24,144.74,144.1,144.74,67166.0,143.6585,144.1565,143.5191,144.1565,67166.0
2022-12-22 09:30:00,143.38,144.32,142.83,143.23,28819.0,142.802,143.7382,142.2542,142.6526,28819.0
2022-12-22 10:00:00,143.21,143.7,142.89,143.22,23116.0,142.6327,143.1207,142.3139,142.6426,23116.0
2022-12-22 10:30:00,143.19,143.92,143.11,143.38,14482.0,142.6127,143.3398,142.5331,142.802,14482.0
2022-12-22 11:00:00,143.5,143.9,143.33,143.81,16299.0,142.9215,143.3199,142.7522,143.2302,16299.0
2022-12-22 11:30:00,143.68,143.68,142.64,142.76,9496.0,143.1008,143.1008,142.065,142.1845,9496.0
2022-12-22 12:00:00,142.75,142.82,141.7,141.7,10564.0,142.1745,142.2442,141.1287,141.1287,10564.0
2022-12-22 12:30:00,141.77,141.93,141.32,141.42,22645.0,141.1985,141.3578,140.7503,140.8499,22645.0
2022-12-22 13:00:00,141.38,141.38,140.74,140.88,11063.0,140.81,140.81,140.1726,140.3121,11063.0
2022-12-22 13:30:00,140.82,140.87,140.54,140.67,10443.0,140.2523,140.3021,139.9734,140.1029,10443.0
2022-12-22 14:00:00,140.65,141.7,140.42,141.7,32470.0,140.083,141.1287,139.8539,141.1287,32470.0
2022-12-22 14:30:00,141.64,142.1,141.25,142.09,14670.0,141.069,141.5271,140.6806,141.5172,14670.0
2022-12-22 15:00:00,142.13,143.18,141.78,143.18,31539.0,141.557,142.6028,141.2084,142.6028,31539.0
2022-12-22 15:30:00,143.18,143.23,142.27,142.61,92341.0,142.6028,142.6526,141.6964,142.0351,92341.0
2022-12-23 09:30:00,142.71,143.63,141.94,142.24,15123.0,142.1347,143.051,141.3678,141.6666,15123.0
2022-12-23 10:00:00,142.35,143.26,142.19,143.03,11379.0,141.7761,142.6825,141.6168,142.4534,11379.0
2022-12-23 10:30:00,143.01,143.59,142.85,142.9,15777.0,142.4335,143.0111,142.2741,142.3239,15777.0
2022-12-23 11:00:00,142.86,143.09,142.75,143.09,7890.0,142.2841,142.5131,142.1745,142.5131,7890.0
2022-12-23 11:30:00,143.13,143.69,142.91,143.25,12178.0,142.553,143.1107,142.3339,142.6725,12178.0
2022-12-23 12:00:00,143.39,143.74,143.23,143.74,4780.0,142.8119,143.1605,142.6526,143.1605,4780.0
2022-12-23 12:30:00,143.71,143.92,143.35,143.35,6721.0,143.1306,143.3398,142.7721,142.7721,6721.0
2022-12-23 13:00:00,143.4,144.03,143.4,143.75,17161.0,142.8219,143.4494,142.8219,143.1705,17161.0
2022-12-23 13:30:00,143.81,143.81,143.36,143.49,13118.0,143.2302,143.2302,142.7821,142.9115,13118.0
2022-12-23 14:00:00,143.49,143.75,143.38,143.74,16404.0,142.9115,143.1705,142.802,143.1605,16404.0
2022-12-23 14:30:00,143.83,143.95,143.55,143.72,17513.0,143.2502,143.3697,142.9713,143.1406,17513.0
2022-12-23 15:00:00,143.76,144.13,143.65,143.94,12088.0,143.1804,143.5489,143.0709,143.3597,12088.0
2022-12-23 15:30:00,143.9,144.22,143.71,144.2,53718.0,143.3199,143.6386,143.1306,143.6187,53718.0
2022-12-27 09:30:00,144.5,144.5,143.51,144.31,25771.0,143.9175,143.9175,142.9314,143.7282,25771.0
2022-12-27 10:00:00,144.11,144.7,143.69,144.5,17742.0,143.529,144.1167,143.1107,143.9175,17742.0
2022-12-27 10:30:00,144.5,144.96,144.45,144.48,8739.0,143.9175,144.3756,143.8677,143.8975,8739.0
2022-12-27 11:00:00,144.47,144.96,144.47,144.79,9551.0,143.8876,144.3756,143.8876,144.2063,9551.0
2022-12-27 11:30:00,144.96,145.19,144.61,144.77,8580.0,144.3756,144.6047,144.027,144.1864,8580.0
2022-12-27 12:00:00,144.87,145.43,144.82,144.9,10930.0,144.286,144.8437,144.2362,144.3158,10930.0
2022-12-27 12:30:00,144.9,145.05,144.61,144.86,11133.0,144.3158,144.4652,144.027,144.276,11133.0
2022-12-27 13:00:00,144.86,144.98,144.61,144.66,9643.0,144.276,144.3955,144.027,144.0768,9643.0
2022-12-27 13:30:00,144.63,144.77,144.29,144.3,15765.0,144.0469,144.1864,143.7083,143.7183,15765.0
2022-12-27 14:00:00,144.41,144.41,143.78,143.8,10955.0,143.8278,143.8278,143.2004,143.2203,10955.0
2022-12-27 14:30:00,143.7,143.84,143.3,143.67,16666.0,143.1207,143.2601,142.7223,143.0908,16666.0
2022-12-27 15:00:00,143.67,144.05,143.66,143.82,23646.0,143.0908,143.4693,143.0808,143.2402,23646.0
2022-12-27 15:30:00,143.86,144.03,143.65,143.98,71350.0,143.28,143.4494,143.0709,143.3996,71350.0
2022-12-28 09:30:00,143.83,145.02,143.33,143.56,19212.0,143.2502,144.4354,142.7522,142.9812,19212.0
2022-12-28 10:00:00,143.55,143.67,141.79,142.18,24509.0,142.9713,143.0908,141.2184,141.6068,24509.0
2022-12-28 10:30:00,142.11,142.44,141.63,141.65,16490.0,141.5371,141.8658,141.059,141.0789,16490.0
2022-12-28 11:00:00,141.72,141.98,141.47,141.85,17343.0,141.1487,141.4076,140.8997,141.2781,17343.0
2022-12-28 11:30:00,141.8,142.09,141.76,141.76,10329.0,141.2283,141.5172,141.1885,141.1885,10329.0
2022-12-28 12:00:00,141.82,141.82,140.85,141.0,19688.0,141.2483,141.2483,140.2822,140.4316,19688.0
2022-12-28 12:30:00,141.05,141.86,141.05,141.8,23360.0,140.4814,141.2881,140.4814,141.2283,23360.0
2022-12-28 13:00:00,141.81,142.44,141.81,142.37,6105.0,141.2383,141.8658,141.2383,141.796,6105.0
2022-12-28 13:30:00,142.34,142.35,141.94,141.96,13168.0,141.7662,141.7761,141.3678,141.3877,13168.0
2022-12-28 14:00:00,141.89,141.9,141.42,141.63,9643.0,141.318,141.3279,140.8499,141.059,9643.0
2022-12-28 14:30:00,141.65,142.33,141.65,142.0,6695.0,141.0789,141.7562,141.0789,141.4275,6695.0
2022-12-28 15:00:00,141.95,141.95,141.24,141.37,14686.0,141.3777,141.3777,140.6706,140.8001,14686.0
2022-12-28 15:30:00,141.35,141.55,141.05,141.29,44179.0,140.7802,140.9793,140.4814,140.7204,44179.0
2022-12-29 09:30:00,142.79,142.85,141.61,141.89,17015.0,142.2144,142.2741,141.0391,141.318,17015.0
2022-12-29 10:00:00,142.03,142.95,141.95,142.41,15571.0,141.4574,142.3737,141.3777,141.8359,15571.0
2022-12-29 10:30:00,142.5,142.71,142.16,142.16,13485.0,141.9255,142.1347,141.5869,141.5869,13485.0
2022-12-29 11:00:00,142.01,142.24,141.66,142.1,18507.0,141.4375,141.6666,141.0889,141.5271,18507.0
2022-12-29 11:30:00,142.08,142.7,142.08,142.7,20115.0,141.5072,142.1247,141.5072,142.1247,20115.0
2022-12-29 12:00:00,142.56,142.81,142.52,142.66,6947.0,141.9853,142.2343,141.9454,142.0849,6947.0
2022-12-29 12:30:00,142.72,143.03,142.65,142.99,11452.0,142.1446,142.4534,142.0749,142.4135,11452.0
2022-12-29 13:00:00,142.97,143.18,142.58,142.66,15797.0,142.3936,142.6028,142.0052,142.0849,15797.0
2022-12-29 13:30:00,142.56,143.15,142.56,143.08,17233.0,141.9853,142.5729,141.9853,142.5032,17233.0
2022-12-29 14:00:00,143.1,143.4,142.96,143.0,13107.0,142.5231,142.8219,142.3837,142.4235,13107.0
2022-12-29 14:30:00,142.91,143.18,142.88,142.89,13249.0,142.3339,142.6028,142.304,142.3139,13249.0
2022-12-29 15:00:00,142.88,142.92,142.28,142.31,17059.0,142.304,142.3438,141.7064,141.7363,17059.0
2022-12-29 15:30:00,142.28,142.87,142.18,142.7,74204.0,141.7064,142.294,141.6068,142.1247,74204.0
2022-12-30 09:30:00,141.38,141.46,140.43,140.85,11559.0,140.8891,140.9688,139.9424,140.3609,11559.0
2022-12-30 10:00:00,141.05,141.19,140.54,141.09,8809.0,140.5602,140.6997,140.052,140.6001,8809.0
2022-12-30 10:30:00,141.19,141.63,140.95,141.36,6908.0,140.6997,141.1382,140.4606,140.8692,6908.0
2022-12-30 11:00:00,141.16,141.68,141.04,141.28,8548.0,140.6699,141.188,140.5503,140.7894,8548.0
2022-12-30 11:30:00,141.23,141.67,141.17,141.54,4941.0,140.7396,141.1781,140.6798,141.0485,4941.0
2022-12-30 12:00:00,141.59,141.77,141.51,141.69,6254.0,141.0984,141.2777,141.0186,141.198,6254.0
2022-12-30 12:30:00,141.61,141.75,141.44,141.59,5316.0,141.1183,141.2578,140.9489,141.0984,5316.0
2022-12-30 13:00:00,141.71,141.71,140.9,141.22,9747.0,141.2179,141.2179,140.4108,140.7296,9747.0
2022-12-30 13:30:00,141.2,141.51,141.12,141.27,8466.0,140.7097,141.0186,140.63,140.7795,8466.0
2022-12-30 14:00:00,141.28,141.33,140.92,141.24,11193.0,140.7894,140.8393,140.4307,140.7496,11193.0
2022-12-30 14:30:00,141.23,141.31,140.99,141.11,12055.0,140.7396,140.8193,140.5004,140.62,12055.0
2022-12-30 15:00:00,141.16,142.17,141.16,141.94,15460.0,140.6699,141.6763,140.6699,141.4471,15460.0
2022-12-30 15:30:00,141.94,142.96,141.94,142.47,46360.0,141.4471,142.4636,141.4471,141.9753,46360.0
2023-01-03 09:30:00,142.86,143.33,141.54,141.8,69048.0,142.3639,142.8323,141.0485,141.3076,69048.0
2023-01-03 10:00:00,142.29,142.42,141.42,141.83,13122.0,141.7959,141.9255,140.9289,141.3375,13122.0
2023-01-03 10:30:00,141.79,142.5,141.63,142.42,10853.0,141.2977,142.0052,141.1382,141.9255,10853.0
2023-01-03 11:00:00,142.48,142.5,141.05,141.45,27659.0,141.9853,142.0052,140.5602,140.9588,27659.0
2023-01-03 11:30:00,141.4,141.44,140.62,140.7,17531.0,140.909,140.9489,140.1317,140.2114,17531.0
2023-01-03 12:00:00,140.68,141.09,140.63,140.95,15248.0,140.1915,140.6001,140.1417,140.4606,15248.0
2023-01-03 12:30:00,140.96,141.2,140.18,140.64,12477.0,140.4705,140.7097,139.6933,140.1517,12477.0
2023-01-03 13:00:00,140.5,140.69,140.29,140.58,12714.0,140.0121,140.2015,139.8029,140.0919,12714.0
2023-01-03 13:30:00,140.48,141.0,140.23,140.96,17603.0,139.9922,140.5104,139.7431,140.4705,17603.0
2023-01-03 14:00:00,140.95,140.96,139.66,139.83,29962.0,140.4606,140.4705,139.1751,139.3445,29962.0
2023-01-03 14:30:00,139.73,140.41,139.16,140.16,46993.0,139.2448,139.9225,138.6768,139.6733,46993.0
2023-01-03 15:00:00,140.19,140.56,139.9,140.15,27739.0,139.7032,140.0719,139.4142,139.6634,27739.0
2023-01-03 15:30:00,140.15,140.82,140.1,140.55,69296.0,139.6634,140.331,139.6135,140.062,69296.0
2023-01-04 09:30:00,140.84,141.01,139.84,140.94,25416.0,140.351,140.5204,139.3544,140.4506,25416.0
2023-01-04 10:00:00,141.31,141.4,139.63,139.74,16975.0,140.8193,140.909,139.1452,139.2548,16975.0
2023-01-04 10:30:00,139.75,140.68,139.52,140.4,14771.0,139.2647,140.1915,139.0355,139.9125,14771.0
2023-01-04 11:00:00,140.49,140.83,140.11,140.67,12033.0,140.0022,140.341,139.6235,140.1816,12033.0
2023-01-04 11:30:00,140.66,141.26,140.66,141.16,18872.0,140.1716,140.7695,140.1716,140.6699,18872.0
2023-01-04 12:00:00,141.21,141.22,140.44,140.52,10943.0,140.7197,140.7296,139.9524,140.0321,10943.0
2023-01-04 12:30:00,140.52,140.68,139.84,139.98,25451.0,140.0321,140.1915,139.3544,139.4939,25451.0
2023-01-04 13:00:00,139.88,140.56,139.67,140.37,17602.0,139.3943,140.0719,139.185,139.8826,17602.0
2023-01-04 13:30:00,140.42,140.55,140.11,140.2,24775.0,139.9324,140.062,139.6235,139.7132,24775.0
2023-01-04 14:00:00,140.14,140.75,139.42,139.5,45881.0,139.6534,140.2613,138.9359,139.0156,45881.0
2023-01-04 14:30:00,139.42,140.04,139.19,139.68,33133.0,138.9359,139.5537,138.7067,139.195,33133.0
2023-01-04 15:00:00,139.71,139.9,138.73,138.73,45089.0,139.2249,139.4142,138.2483,138.2483,45089.0
2023-01-04 15:30:00,138.69,138.75,137.88,138.5,232296.0,138.2084,138.2682,137.4012,138.0191,232296.0
2023-01-05 09:30:00,138.0,139.46,137.64,138.74,42410.0,137.5208,138.9758,137.1621,138.2583,42410.0
2023-01-05 10:00:00,138.64,138.88,137.32,137.59,37325.0,138.1586,138.3978,136.8432,137.1122,37325.0
2023-01-05 10:30:00,137.5,137.82,137.08,137.23,35079.0,137.0226,137.3414,136.604,136.7535,35079.0
2023-01-05 11:00:00,137.21,137.3,136.15,136.51,26140.0,136.7336,136.8233,135.6772,136.036,26140.0
2023-01-05 11:30:00,136.52,136.71,136.11,136.21,17877.0,136.046,136.2353,135.6374,135.737,17877.0
2023-01-05 12:00:00,136.16,136.19,135.73,136.0,26347.0,135.6872,135.7171,135.2587,135.5278,26347.0
2023-01-05 12:30:00,136.07,136.83,136.07,136.27,75441.0,135.5975,136.3549,135.5975,135.7968,75441.0
2023-01-05 13:00:00,136.23,136.36,135.55,136.24,18683.0,135.757,135.8865,135.0793,135.7669,18683.0
2023-01-05 13:30:00,136.17,136.37,135.7,135.78,14552.0,135.6972,135.8965,135.2288,135.3085,14552.0
2023-01-05 14:00:00,135.77,136.08,135.22,135.23,43929.0,135.2986,135.6075,134.7505,134.7604,43929.0
2023-01-05 14:30:00,135.28,135.7,135.15,135.3,41914.0,134.8103,135.2288,134.6807,134.8302,41914.0
2023-01-05 15:00:00,135.29,135.29,134.72,134.8,71311.0,134.8202,134.8202,134.2522,134.3319,71311.0
2023-01-05 15:30:00,134.77,135.57,134.61,135.57,135356.0,134.302,135.0993,134.1426,135.0993,135356.0
2023-01-06 09:30:00,137.75,138.01,136.77,137.43,26736.0,137.2717,137.5308,136.2951,136.9528,26736.0
2023-01-06 10:00:00,137.6,139.45,137.54,139.06,22621.0,137.1222,138.9658,137.0624,138.5771,22621.0
2023-01-06 10:30:00,139.06,139.83,139.0,139.76,53379.0,138.5771,139.3445,138.5174,139.2747,53379.0
2023-01-06 11:00:00,139.83,139.84,139.18,139.61,33312.0,139.3445,139.3544,138.6967,139.1252,33312.0
2023-01-06 11:30:00,139.65,140.25,139.42,139.87,27611.0,139.1651,139.763,138.9359,139.3843,27611.0
2023-01-06 12:00:00,139.77,139.82,138.88,138.96,17510.0,139.2847,139.3345,138.3978,138.4775,17510.0
2023-01-06 12:30:00,138.99,139.43,138.85,139.34,15205.0,138.5074,138.9459,138.3679,138.8562,15205.0
2023-01-06 13:00:00,139.42,139.83,139.42,139.59,18503.0,138.9359,139.3445,138.9359,139.1053,18503.0
2023-01-06 13:30:00,139.65,139.97,139.51,139.97,21988.0,139.1651,139.484,139.0256,139.484,21988.0
2023-01-06 14:00:00,139.96,140.68,139.92,140.52,36737.0,139.474,140.1915,139.4342,140.0321,36737.0
2023-01-06 14:30:00,140.51,140.96,140.28,140.7,30608.0,140.0221,140.4705,139.7929,140.2114,30608.0
2023-01-06 15:00:00,140.69,140.83,139.63,139.64,30907.0,140.2015,140.341,139.1452,139.1551,30907.0
2023-01-06 15:30:00,139.64,140.03,139.1,139.11,129483.0,139.1551,139.5438,138.617,138.627,129483.0
2023-01-09 09:30:00,139.49,140.27,138.22,140.12,23315.0,139.0056,139.7829,137.7401,139.6335,23315.0
2023-01-09 10:00:00,140.15,141.11,140.15,140.5,18129.0,139.6634,140.62,139.6634,140.0121,18129.0
2023-01-09 10:30:00,140.51,141.65,140.48,141.47,20120.0,140.0221,141.1581,139.9922,140.9788,20120.0
2023-01-09 11:00:00,141.32,142.77,141.32,142.67,28295.0,140.8293,142.2743,140.8293,142.1746,28295.0
2023-01-09 11:30:00,142.63,142.97,142.22,142.96,18414.0,142.1347,142.4736,141.7262,142.4636,18414.0
2023-01-09 12:00:00,142.85,142.94,142.23,142.33,16515.0,142.354,142.4437,141.7361,141.8358,16515.0
2023-01-09 12:30:00,142.29,142.4,141.92,142.13,31228.0,141.7959,141.9055,141.4272,141.6365,31228.0
2023-01-09 13:00:00,142.05,142.11,141.56,141.78,9781.0,141.5568,141.6166,141.0685,141.2877,9781.0
2023-01-09 13:30:00,141.84,141.84,141.05,141.47,24333.0,141.3475,141.3475,140.5602,140.9788,24333.0
2023-01-09 14:00:00,141.44,141.66,140.44,140.46,21866.0,140.9489,141.1681,139.9524,139.9723,21866.0
2023-01-09 14:30:00,140.41,140.52,139.34,139.34,47050.0,139.9225,140.0321,138.8562,138.8562,47050.0
2023-01-09 15:00:00,139.41,139.63,138.54,138.86,56906.0,138.9259,139.1452,138.0589,138.3778,56906.0
2023-01-09 15:30:00,138.87,139.09,138.53,138.66,98473.0,138.3878,138.607,138.049,138.1785,98473.0
2023-01-10 09:30:00,138.01,139.63,138.01,138.94,36675.0,137.5308,139.1452,137.5308,138.4576,36675.0
2023-01-10 10:00:00,138.92,139.02,138.28,138.51,41287.0,138.4376,138.5373,137.7999,138.0291,41287.0
2023-01-10 10:30:00,138.44,138.92,138.04,138.89,38577.0,137.9593,138.4376,137.5607,138.4077,38577.0
2023-01-10 11:00:00,138.87,138.88,138.39,138.46,27765.0,138.3878,138.3978,137.9095,137.9792,27765.0
2023-01-10 11:30:00,138.54,138.92,138.49,138.7,22469.0,138.0589,138.4376,138.0091,138.2184,22469.0
2023-01-10 12:00:00,138.64,138.64,138.16,138.3,15024.0,138.1586,138.1586,137.6803,137.8198,15024.0
2023-01-10 12:30:00,138.35,138.84,138.35,138.73,16234.0,137.8696,138.3579,137.8696,138.2483,16234.0
2023-01-10 13:00:00,138.68,138.8,138.42,138.48,11038.0,138.1985,138.318,137.9394,137.9992,11038.0
2023-01-10 13:30:00,138.53,138.86,138.46,138.8,26964.0,138.049,138.3778,137.9792,138.318,26964.0
2023-01-10 14:00:00,138.85,139.33,138.79,139.28,43793.0,138.3679,138.8462,138.3081,138.7964,43793.0
2023-01-10 14:30:00,139.31,139.32,138.72,138.72,18453.0,138.8263,138.8362,138.2383,138.2383,18453.0
2023-01-10 15:00:00,138.78,138.8,138.43,138.75,33014.0,138.2981,138.318,137.9493,138.2682,33014.0
2023-01-10 15:30:00,138.82,139.54,138.8,139.53,164702.0,138.338,139.0555,138.318,139.0455,164702.0
2023-01-11 09:30:00,141.04,143.62,140.13,143.62,52097.0,140.5503,143.1213,139.6434,143.1213,52097.0
2023-01-11 10:00:00,143.67,143.67,142.18,142.39,21606.0,143.1711,143.1711,141.6863,141.8956,21606.0
2023-01-11 10:30:00,142.27,142.38,140.8,140.84,35788.0,141.776,141.8856,140.3111,140.351,35788.0
2023-01-11 11:00:00,140.98,141.21,140.69,140.74,19579.0,140.4905,140.7197,140.2015,140.2513,19579.0
2023-01-11 11:30:00,140.77,141.16,140.35,141.06,25990.0,140.2812,140.6699,139.8627,140.5702,25990.0
2023-01-11 12:00:00,141.15,141.38,140.7,140.8,17152.0,140.6599,140.8891,140.2114,140.3111,17152.0
2023-01-11 12:30:00,140.84,141.0,140.73,140.97,14342.0,140.351,140.5104,140.2413,140.4805,14342.0
2023-01-11 13:00:00,140.98,141.17,140.56,140.82,22001.0,140.4905,140.6798,140.0719,140.331,22001.0
2023-01-11 13:30:00,140.98,140.98,140.19,140.42,36742.0,140.4905,140.4905,139.7032,139.9324,36742.0
2023-01-11 14:00:00,140.43,140.48,139.96,140.2,18723.0,139.9424,139.9922,139.474,139.7132,18723.0
2023-01-11 14:30:00,140.21,140.78,140.21,140.52,24421.0,139.7231,140.2912,139.7231,140.0321,24421.0
2023-01-11 15:00:00,140.5,141.06,140.47,140.63,28749.0,140.0121,140.5702,139.9822,140.1417,28749.0
2023-01-11 15:30:00,140.62,140.77,140.43,140.67,97282.0,140.1317,140.2812,139.9424,140.1816,97282.0
2023-01-12 09:30:00,141.55,142.64,141.2,142.38,26500.0,141.0585,142.1447,140.7097,141.8856,26500.0
2023-01-12 10:00:00,142.56,144.37,142.56,144.08,34325.0,142.065,143.8687,142.065,143.5797,34325.0
2023-01-12 10:30:00,144.08,144.83,143.88,144.34,25105.0,143.5797,144.3271,143.3804,143.8388,25105.0
2023-01-12 11:00:00,144.43,145.18,144.0,144.97,27893.0,143.9285,144.6759,143.5,144.4666,27893.0
2023-01-12 11:30:00,144.87,144.91,144.26,144.91,17314.0,144.367,144.4068,143.7591,144.4068,17314.0
2023-01-12 12:00:00,144.86,145.83,144.86,145.78,27054.0,144.357,145.3236,144.357,145.2738,27054.0
2023-01-12 12:30:00,145.79,146.06,145.56,145.9,19738.0,145.2838,145.5528,145.0546,145.3934,19738.0
2023-01-12 13:00:00,145.91,146.05,145.03,145.15,19070.0,145.4034,145.5429,144.5264,144.646,19070.0
2023-01-12 13:30:00,145.08,146.43,145.06,146.22,19855.0,144.5762,145.9216,144.5563,145.7123,19855.0
2023-01-12 14:00:00,146.29,146.63,146.2,146.59,27180.0,145.782,146.1209,145.6923,146.081,27180.0
2023-01-12 14:30:00,146.59,146.97,146.17,146.56,34606.0,146.081,146.4597,145.6625,146.0511,34606.0
2023-01-12 15:00:00,146.54,146.69,145.91,146.31,48147.0,146.0312,146.1806,145.4034,145.802,48147.0
2023-01-12 15:30:00,146.32,147.98,146.31,147.81,251379.0,145.8119,147.4662,145.802,147.2968,251379.0
2023-01-13 09:30:00,147.19,148.88,147.09,147.89,54894.0,146.6789,148.363,146.5793,147.3765,54894.0
2023-01-13 10:00:00,147.78,148.58,147.61,148.58,16305.0,147.2669,148.0641,147.0975,148.0641,16305.0
2023-01-13 10:30:00,148.66,148.66,147.98,148.25,24000.0,148.1438,148.1438,147.4662,147.7352,24000.0
2023-01-13 11:00:00,148.36,148.46,147.99,148.16,28308.0,147.8448,147.9445,147.4761,147.6455,28308.0
2023-01-13 11:30:00,148.19,148.22,147.67,147.9,14228.0,147.6754,147.7053,147.1572,147.3864,14228.0
2023-01-13 12:00:00,147.79,147.97,147.46,147.97,12727.0,147.2768,147.4562,146.948,147.4562,12727.0
2023-01-13 12:30:00,147.93,147.98,146.47,146.65,25258.0,147.4163,147.4662,145.9614,146.1408,25258.0
2023-01-13 13:00:00,146.67,147.67,146.67,147.57,12585.0,146.1607,147.1572,146.1607,147.0576,12585.0
2023-01-13 13:30:00,147.64,148.18,147.53,148.15,14378.0,147.1273,147.6655,147.0177,147.6356,14378.0
2023-01-13 14:00:00,148.19,148.31,148.01,148.17,17703.0,147.6754,147.795,147.4961,147.6555,17703.0
2023-01-13 14:30:00,148.22,148.75,148.21,148.69,54474.0,147.7053,148.2335,147.6954,148.1737,54474.0
2023-01-13 15:00:00,148.71,149.09,148.69,148.97,34718.0,148.1936,148.5723,148.1737,148.4527,34718.0
2023-01-13 15:30:00,148.99,149.17,148.46,148.46,81546.0,148.4727,148.652,147.9445,147.9445,81546.0
2023-01-17 09:30:00,148.5,150.34,148.5,150.11,62163.0,147.9844,149.818,147.9844,149.5888,62163.0
2023-01-17 10:00:00,150.03,150.28,148.97,149.28,29546.0,149.5091,149.7582,148.4527,148.7617,29546.0
2023-01-17 10:30:00,149.44,149.68,148.56,149.23,29790.0,148.9211,149.1603,148.0442,148.7118,29790.0
2023-01-17 11:00:00,149.11,149.4,148.9,149.4,20314.0,148.5922,148.8812,148.383,148.8812,20314.0
2023-01-17 11:30:00,149.3,149.48,148.87,148.92,23217.0,148.7816,148.961,148.3531,148.4029,23217.0
2023-01-17 12:00:00,148.88,149.12,148.81,148.91,27325.0,148.363,148.6022,148.2933,148.3929,27325.0
2023-01-17 12:30:00,148.9,149.38,148.9,149.18,16308.0,148.383,148.8613,148.383,148.662,16308.0
2023-01-17 13:00:00,149.13,149.2,148.74,148.75,14282.0,148.6122,148.6819,148.2235,148.2335,14282.0
2023-01-17 13:30:00,148.79,148.87,148.0,148.09,17871.0,148.2734,148.3531,147.4861,147.5758,17871.0
2023-01-17 14:00:00,148.09,148.55,147.97,148.16,32445.0,147.5758,148.0342,147.4562,147.6455,32445.0
2023-01-17 14:30:00,148.22,148.58,148.16,148.16,17598.0,147.7053,148.0641,147.6455,147.6455,17598.0
2023-01-17 15:00:00,148.18,148.42,148.04,148.11,17252.0,147.6655,147.9046,147.526,147.5957,17252.0
2023-01-17 15:30:00,148.11,148.29,147.87,148.27,96859.0,147.5957,147.7751,147.3566,147.7552,96859.0
2023-01-18 09:30:00,148.78,150.59,148.54,150.07,27418.0,148.2634,150.0671,148.0242,149.5489,27418.0
2023-01-18 10:00:00,150.26,150.26,148.86,149.28,23622.0,149.7383,149.7383,148.3431,148.7617,23622.0
2023-01-18 10:30:00,149.28,149.28,148.36,148.57,10703.0,148.7617,148.7617,147.8448,148.0541,10703.0
2023-01-18 11:00:00,148.61,148.67,146.87,146.89,11892.0,148.094,148.1538,146.36,146.38,11892.0
2023-01-18 11:30:00,146.72,146.72,145.15,145.65,20933.0,146.2105,146.2105,144.646,145.1443,20933.0
2023-01-18 12:00:00,145.68,145.85,143.87,143.94,30788.0,145.1742,145.3436,143.3704,143.4402,30788.0
2023-01-18 12:30:00,143.95,144.34,143.66,143.84,24137.0,143.4502,143.8388,143.1612,143.3405,24137.0
2023-01-18 13:00:00,143.77,144.19,143.55,144.14,25573.0,143.2708,143.6893,143.0516,143.6395,25573.0
2023-01-18 13:30:00,144.11,144.66,143.87,143.93,30912.0,143.6096,144.1577,143.3704,143.4302,30912.0
2023-01-18 14:00:00,143.94,144.18,143.59,144.18,21510.0,143.4402,143.6794,143.0914,143.6794,21510.0
2023-01-18 14:30:00,144.21,144.39,143.57,143.57,27396.0,143.7093,143.8886,143.0715,143.0715,27396.0
2023-01-18 15:00:00,143.56,144.09,143.48,143.6,27182.0,143.0615,143.5897,142.9818,143.1014,27182.0
2023-01-18 15:30:00,143.6,144.44,143.34,144.32,118303.0,143.1014,143.9385,142.8423,143.8189,118303.0
2023-01-19 09:30:00,143.13,144.13,143.09,143.72,46474.0,142.633,143.6295,142.5931,143.221,46474.0
2023-01-19 10:00:00,143.72,144.32,143.16,144.04,56618.0,143.221,143.8189,142.6629,143.5398,56618.0
2023-01-19 10:30:00,143.96,143.96,143.41,143.61,88025.0,143.4601,143.4601,142.912,143.1113,88025.0
2023-01-19 11:00:00,143.52,143.83,143.29,143.69,36995.0,143.0217,143.3306,142.7925,143.1911,36995.0
2023-01-19 11:30:00,143.64,143.75,143.06,143.12,232477.0,143.1412,143.2509,142.5633,142.623,232477.0
2023-01-19 12:00:00,143.11,143.4,142.18,142.69,39401.0,142.6131,142.9021,141.6863,142.1945,39401.0
2023-01-19 12:30:00,142.69,143.0,142.45,142.86,27791.0,142.1945,142.5035,141.9554,142.3639,27791.0
2023-01-19 13:00:00,142.93,143.36,142.89,143.02,25329.0,142.4337,142.8622,142.3938,142.5234,25329.0
2023-01-19 13:30:00,143.09,143.67,142.85,143.31,33952.0,142.5931,143.1711,142.354,142.8124,33952.0
2023-01-19 14:00:00,143.37,143.83,143.17,143.67,31330.0,142.8722,143.3306,142.6729,143.1711,31330.0
2023-01-19 14:30:00,143.66,143.9,143.28,143.5,22180.0,143.1612,143.4003,142.7825,143.0017,22180.0
2023-01-19 15:00:00,143.52,143.76,143.37,143.52,34602.0,143.0217,143.2608,142.8722,143.0217,34602.0
2023-01-19 15:30:00,143.49,143.66,142.88,143.49,423340.0,142.9918,143.1612,142.3839,142.9918,423340.0
2023-01-20 09:30:00,143.75,144.43,143.29,143.6,82712.0,143.2509,143.9285,142.7925,143.1014,82712.0
2023-01-20 10:00:00,143.62,144.13,143.22,144.13,25095.0,143.1213,143.6295,142.7227,143.6295,25095.0
2023-01-20 10:30:00,144.03,144.53,143.95,144.46,23675.0,143.5299,144.0281,143.4502,143.9584,23675.0
2023-01-20 11:00:00,144.44,144.84,144.28,144.83,32633.0,143.9385,144.3371,143.779,144.3271,32633.0
2023-01-20 11:30:00,144.87,145.26,144.53,144.9,11075.0,144.367,144.7556,144.0281,144.3969,11075.0
2023-01-20 12:00:00,144.97,145.19,144.68,145.15,8666.0,144.4666,144.6859,144.1776,144.646,8666.0
2023-01-20 12:30:00,145.08,145.13,144.71,145.0,33807.0,144.5762,144.6261,144.2075,144.4965,33807.0
2023-01-20 13:00:00,145.07,145.21,144.21,144.34,21912.0,144.5663,144.7058,143.7093,143.8388,21912.0
2023-01-20 13:30:00,144.41,145.05,144.34,144.91,43026.0,143.9086,144.5463,143.8388,144.4068,43026.0
2023-01-20 14:00:00,144.95,145.69,144.86,145.54,34157.0,144.4467,145.1841,144.357,145.0346,34157.0
2023-01-20 14:30:00,145.54,145.78,145.17,145.42,23099.0,145.0346,145.2738,144.6659,144.9151,23099.0
2023-01-20 15:00:00,145.45,145.77,145.32,145.49,32539.0,144.945,145.2638,144.8154,144.9848,32539.0
2023-01-20 15:30:00,145.5,146.38,145.48,146.12,137620.0,144.9948,145.8717,144.9748,145.6126,137620.0
2023-01-23 09:30:00,147.44,147.96,147.0,147.22,40156.0,146.928,147.4462,146.4896,146.7088,40156.0
2023-01-23 10:00:00,147.37,148.29,147.24,148.16,22135.0,146.8583,147.7751,146.7287,147.6455,22135.0
2023-01-23 10:30:00,148.29,148.68,147.96,148.59,18490.0,147.7751,148.1637,147.4462,148.0741,18490.0
2023-01-23 11:00:00,148.62,149.26,148.55,149.06,28653.0,148.1039,148.7417,148.0342,148.5424,28653.0
2023-01-23 11:30:00,149.01,149.01,148.17,148.46,22339.0,148.4926,148.4926,147.6555,147.9445,22339.0
2023-01-23 12:00:00,148.28,149.03,148.17,149.03,18796.0,147.7651,148.5125,147.6555,148.5125,18796.0
2023-01-23 12:30:00,148.92,149.26,148.64,149.2,24895.0,148.4029,148.7417,148.1239,148.6819,24895.0
2023-01-23 13:00:00,149.13,149.75,149.08,149.44,18254.0,148.6122,149.23,148.5623,148.9211,18254.0
2023-01-23 13:30:00,149.47,149.78,149.2,149.37,25746.0,148.951,149.2599,148.6819,148.8513,25746.0
2023-01-23 14:00:00,149.33,149.48,148.88,148.88,17013.0,148.8115,148.961,148.363,148.363,17013.0
2023-01-23 14:30:00,148.92,149.07,148.48,148.79,32314.0,148.4029,148.5524,147.9644,148.2734,32314.0
2023-01-23 15:00:00,148.84,149.37,148.79,149.18,30135.0,148.3232,148.8513,148.2734,148.662,30135.0
2023-01-23 15:30:00,149.24,149.7,149.11,149.54,118462.0,148.7218,149.1802,148.5922,149.0208,118462.0
2023-01-24 09:30:00,148.83,150.0,148.17,149.0,20064.0,148.3132,149.4792,147.6555,148.4826,20064.0
2023-01-24 10:00:00,149.06,150.15,148.86,150.11,32014.0,148.5424,149.6286,148.3431,149.5888,32014.0
2023-01-24 10:30:00,150.01,151.6,149.94,151.47,18986.0,149.4891,151.0736,149.4194,150.9441,18986.0
2023-01-24 11:00:00,151.55,151.78,151.29,151.42,52140.0,151.0238,151.253,150.7647,150.8942,52140.0
2023-01-24 11:30:00,151.36,151.91,151.06,151.85,19949.0,150.8344,151.3825,150.5355,151.3227,19949.0
2023-01-24 12:00:00,151.78,152.32,151.56,152.14,18820.0,151.253,151.7911,151.0337,151.6117,18820.0
2023-01-24 12:30:00,152.13,152.15,151.61,152.08,19672.0,151.6018,151.6217,151.0836,151.5519,19672.0
2023-01-24 13:00:00,152.06,152.15,151.65,152.09,15659.0,151.532,151.6217,151.1234,151.5619,15659.0
2023-01-24 13:30:00,152.12,152.77,152.03,152.4,19140.0,151.5918,152.2395,151.5021,151.8708,19140.0
2023-01-24 14:00:00,152.34,152.46,152.1,152.42,14608.0,151.811,151.9306,151.5719,151.8908,14608.0
2023-01-24 14:30:00,152.44,153.51,152.41,153.42,29869.0,151.9107,152.977,151.8808,152.8873,29869.0
2023-01-24 15:00:00,153.44,153.57,151.76,152.01,90559.0,152.9072,153.0368,151.233,151.4822,90559.0
2023-01-24 15:30:00,151.97,152.04,150.96,151.51,121164.0,151.4423,151.5121,150.4358,150.9839,121164.0
2023-01-25 09:30:00,150.0,150.04,145.64,146.78,127727.0,149.4792,149.519,145.1343,146.2703,127727.0
2023-01-25 10:00:00,146.83,147.94,146.38,147.94,65872.0,146.3202,147.4263,145.8717,147.4263,65872.0
2023-01-25 10:30:00,148.01,148.04,147.19,147.59,36421.0,147.4961,147.526,146.6789,147.0775,36421.0
2023-01-25 11:00:00,147.42,148.61,147.42,148.61,25985.0,146.9081,148.094,146.9081,148.094,25985.0
2023-01-25 11:30:00,148.58,149.02,148.17,148.92,23860.0,148.0641,148.5026,147.6555,148.4029,23860.0
2023-01-25 12:00:00,148.98,148.98,147.56,147.78,31632.0,148.4627,148.4627,147.0476,147.2669,31632.0
2023-01-25 12:30:00,147.83,148.44,147.83,148.43,31000.0,147.3167,147.9246,147.3167,147.9146,31000.0
2023-01-25 13:00:00,148.43,149.29,148.24,149.2,26198.0,147.9146,148.7716,147.7253,148.6819,26198.0
2023-01-25 13:30:00,149.27,149.33,148.77,148.89,21953.0,148.7517,148.8115,148.2534,148.373,21953.0
2023-01-25 14:00:00,148.9,149.51,148.62,148.76,28666.0,148.383,148.9909,148.1039,148.2435,28666.0
2023-01-25 14:30:00,148.71,149.15,148.57,149.11,16992.0,148.1936,148.6321,148.0541,148.5922,16992.0
2023-01-25 15:00:00,149.11,149.44,148.9,148.95,30719.0,148.5922,148.9211,148.383,148.4328,30719.0
2023-01-25 15:30:00,148.93,149.01,148.26,148.91,85109.0,148.4129,148.4926,147.7452,148.3929,85109.0
2023-01-26 09:30:00,149.65,149.91,147.58,147.71,42039.0,149.1304,149.3895,147.0676,147.1971,42039.0
2023-01-26 10:00:00,147.78,148.44,147.41,148.06,44320.0,147.2669,147.9246,146.8981,147.5459,44320.0
2023-01-26 10:30:00,148.03,148.61,147.9,148.15,36026.0,147.516,148.094,147.3864,147.6356,36026.0
2023-01-26 11:00:00,148.14,148.58,148.0,148.06,23551.0,147.6256,148.0641,147.4861,147.5459,23551.0
2023-01-26 11:30:00,148.12,148.37,147.66,148.22,18392.0,147.6057,147.8548,147.1473,147.7053,18392.0
2023-01-26 12:00:00,148.23,149.05,148.01,148.99,32029.0,147.7153,148.5325,147.4961,148.4727,32029.0
2023-01-26 12:30:00,148.99,149.72,148.85,149.26,41429.0,148.4727,149.2001,148.3331,148.7417,41429.0
2023-01-26 13:00:00,149.25,149.37,148.38,149.16,50901.0,148.7318,148.8513,147.8648,148.6421,50901.0
2023-01-26 13:30:00,149.15,149.73,149.14,149.47,28560.0,148.6321,149.2101,148.6221,148.951,28560.0
2023-01-26 14:00:00,149.35,149.46,148.96,149.05,14347.0,148.8314,148.941,148.4428,148.5325,14347.0
2023-01-26 14:30:00,149.03,149.38,149.03,149.22,26932.0,148.5125,148.8613,148.5125,148.7019,26932.0
2023-01-26 15:00:00,149.22,149.49,149.01,149.42,49219.0,148.7019,148.9709,148.4926,148.9012,49219.0
2023-01-26 15:30:00,149.37,150.17,149.32,150.08,115238.0,148.8513,149.6486,148.8015,149.5589,115238.0
2023-01-27 09:30:00,149.72,150.65,149.5,150.01,45557.0,149.2001,150.1269,148.9809,149.4891,45557.0
2023-01-27 10:00:00,150.18,151.13,149.75,150.74,18854.0,149.6585,150.6052,149.23,150.2166,18854.0
2023-01-27 10:30:00,150.82,150.82,149.28,149.92,23086.0,150.2963,150.2963,148.7617,149.3994,23086.0
2023-01-27 11:00:00,149.78,150.49,149.51,150.48,24684.0,149.2599,149.9675,148.9909,149.9575,24684.0
2023-01-27 11:30:00,150.4,150.64,149.93,150.19,31019.0,149.8778,150.1169,149.4094,149.6685,31019.0
2023-01-27 12:00:00,150.21,150.59,149.98,150.04,20086.0,149.6884,150.0671,149.4592,149.519,20086.0
2023-01-27 12:30:00,149.97,150.68,149.97,150.68,5940.0,149.4493,150.1568,149.4493,150.1568,5940.0
2023-01-27 13:00:00,150.58,150.58,150.08,150.21,4244.0,150.0571,150.0571,149.5589,149.6884,4244.0
2023-01-27 13:30:00,150.18,150.3,150.05,150.3,7096.0,149.6585,149.7781,149.529,149.7781,7096.0
2023-01-27 14:00:00,150.39,150.69,150.3,150.3,25325.0,149.8678,150.1668,149.7781,149.7781,25325.0
2023-01-27 14:30:00,150.31,151.08,150.31,150.68,19441.0,149.7881,150.5554,149.7881,150.1568,19441.0
2023-01-27 15:00:00,150.77,150.77,150.01,150.26,37474.0,150.2465,150.2465,149.4891,149.7383,37474.0
2023-01-27 15:30:00,150.31,150.65,149.6,150.01,126483.0,149.7881,150.1269,149.0805,149.4891,126483.0
2023-01-30 09:30:00,149.53,150.18,148.42,150.15,44783.0,149.0108,149.6585,147.9046,149.6286,44783.0
2023-01-30 10:00:00,150.08,151.18,149.97,150.97,22222.0,149.5589,150.6551,149.4493,150.4458,22222.0
2023-01-30 10:30:00,150.95,151.03,149.92,150.09,51682.0,150.4259,150.5056,149.3994,149.5688,51682.0
2023-01-30 11:00:00,150.03,150.38,149.63,150.16,39797.0,149.5091,149.8578,149.1104,149.6386,39797.0
2023-01-30 11:30:00,150.15,150.38,149.88,150.28,48728.0,149.6286,149.8578,149.3596,149.7582,48728.0
2023-01-30 12:00:00,150.07,150.77,149.98,150.77,19374.0,149.5489,150.2465,149.4592,150.2465,19374.0
2023-01-30 12:30:00,150.76,150.85,149.98,150.23,14540.0,150.2365,150.3262,149.4592,149.7084,14540.0
2023-01-30 13:00:00,150.09,150.42,149.87,150.27,25183.0,149.5688,149.8977,149.3496,149.7482,25183.0
2023-01-30 13:30:00,150.32,150.33,149.99,150.14,15433.0,149.798,149.808,149.4692,149.6187,15433.0
2023-01-30 14:00:00,150.13,150.21,149.66,149.75,20375.0,149.6087,149.6884,149.1403,149.23,20375.0
2023-01-30 14:30:00,149.77,149.99,149.22,149.22,41369.0,149.25,149.4692,148.7019,148.7019,41369.0
2023-01-30 15:00:00,149.34,149.51,149.06,149.38,28970.0,148.8214,148.9909,148.5424,148.8613,28970.0
2023-01-30 15:30:00,149.44,149.67,149.03,149.18,74437.0,148.9211,149.1503,148.5125,148.662,74437.0
2023-01-31 09:30:00,149.43,150.87,148.77,150.09,52620.0,148.9111,150.3461,148.2534,149.5688,52620.0
2023-01-31 10:00:00,150.08,150.47,149.59,150.46,14634.0,149.5589,149.9475,149.0706,149.9376,14634.0
2023-01-31 10:30:00,150.58,150.88,150.34,150.8,15442.0,150.0571,150.3561,149.818,150.2764,15442.0
2023-01-31 11:00:00,150.94,151.13,150.63,151.02,33106.0,150.4159,150.6052,150.107,150.4956,33106.0
2023-01-31 11:30:00,151.11,151.52,151.02,151.12,13489.0,150.5853,150.9939,150.4956,150.5953,13489.0
2023-01-31 12:00:00,151.15,151.24,150.82,150.98,15879.0,150.6252,150.7148,150.2963,150.4558,15879.0
2023-01-31 12:30:00,151.05,151.22,150.77,151.05,16015.0,150.5255,150.6949,150.2465,150.5255,16015.0
2023-01-31 13:00:00,151.03,151.45,151.02,151.3,22401.0,150.5056,150.9241,150.4956,150.7746,22401.0
2023-01-31 13:30:00,151.36,151.63,151.24,151.51,29204.0,150.8344,151.1035,150.7148,150.9839,29204.0
2023-01-31 14:00:00,151.57,151.88,151.49,151.86,23648.0,151.0437,151.3526,150.964,151.3327,23648.0
2023-01-31 14:30:00,151.82,151.86,151.48,151.66,17243.0,151.2928,151.3327,150.954,151.1334,17243.0
2023-01-31 15:00:00,151.65,151.68,151.03,151.2,39089.0,151.1234,151.1533,150.5056,150.675,39089.0
2023-01-31 15:30:00,151.2,152.24,151.16,152.17,68072.0,150.675,151.7114,150.6351,151.6416,68072.0
2023-02-01 09:30:00,151.51,152.04,150.95,151.54,22731.0,150.9839,151.5121,150.4259,151.0138,22731.0
2023-02-01 10:00:00,151.54,152.06,151.06,151.99,14950.0,151.0138,151.532,150.5355,151.4622,14950.0
2023-02-01 10:30:00,151.87,152.06,151.26,151.4,13942.0,151.3427,151.532,150.7348,150.8743,13942.0
2023-02-01 11:00:00,151.34,151.9,151.12,151.81,16275.0,150.8145,151.3726,150.5953,151.2829,16275.0
2023-02-01 11:30:00,151.7,151.95,150.87,150.92,30205.0,151.1733,151.4224,150.3461,150.396,30205.0
2023-02-01 12:00:00,150.85,151.49,150.85,151.47,23285.0,150.3262,150.964,150.3262,150.9441,23285.0
2023-02-01 12:30:00,151.56,151.59,151.17,151.44,14836.0,151.0337,151.0636,150.6451,150.9142,14836.0
2023-02-01 13:00:00,151.44,151.73,151.36,151.64,11559.0,150.9142,151.2031,150.8344,151.1135,11559.0
2023-02-01 13:30:00,151.72,151.99,151.5,151.81,12630.0,151.1932,151.4622,150.9739,151.2829,12630.0
2023-02-01 14:00:00,151.71,152.18,151.15,151.88,19502.0,151.1832,151.6516,150.6252,151.3526,19502.0
2023-02-01 14:30:00,151.96,153.45,151.45,152.71,30219.0,151.4323,152.9172,150.9241,152.1797,30219.0
2023-02-01 15:00:00,152.78,153.67,152.7,153.67,28496.0,152.2495,153.1364,152.1698,153.1364,28496.0
2023-02-01 15:30:00,153.6,154.38,152.64,152.92,59266.0,153.0667,153.8439,152.11,152.389,59266.0
2023-02-02 09:30:00,153.59,154.21,151.02,151.02,32971.0,153.0567,153.6745,150.4956,150.4956,32971.0
2023-02-02 10:00:00,151.17,151.65,150.41,150.75,69708.0,150.6451,151.1234,149.8877,150.2266,69708.0
2023-02-02 10:30:00,150.78,151.51,150.72,151.23,37101.0,150.2564,150.9839,150.1967,150.7049,37101.0
2023-02-02 11:00:00,151.17,152.11,151.08,151.71,26598.0,150.6451,151.5818,150.5554,151.1832,26598.0
2023-02-02 11:30:00,151.71,151.71,150.88,150.88,32493.0,151.1832,151.1832,150.3561,150.3561,32493.0
2023-02-02 12:00:00,150.88,150.88,150.11,150.71,72672.0,150.3561,150.3561,149.5888,150.1867,72672.0
2023-02-02 12:30:00,150.65,150.97,150.24,150.94,38358.0,150.1269,150.4458,149.7183,150.4159,38358.0
2023-02-02 13:00:00,150.95,151.14,150.72,151.04,20144.0,150.4259,150.6152,150.1967,150.5155,20144.0
2023-02-02 13:30:00,151.02,151.19,150.75,151.07,15964.0,150.4956,150.665,150.2266,150.5454,15964.0
2023-02-02 14:00:00,151.09,151.17,149.63,149.67,33791.0,150.5654,150.6451,149.1104,149.1503,33791.0
2023-02-02 14:30:00,149.81,150.21,149.54,149.69,56993.0,149.2898,149.6884,149.0208,149.1702,56993.0
2023-02-02 15:00:00,149.69,150.96,149.65,150.83,40786.0,149.1702,150.4358,149.1304,150.3063,40786.0
2023-02-02 15:30:00,150.86,151.77,150.74,151.71,88623.0,150.3362,151.243,150.2166,151.1832,88623.0
2023-02-03 09:30:00,150.81,152.31,150.4,151.49,29249.0,150.2863,151.7811,149.8778,150.964,29249.0
2023-02-03 10:00:00,151.27,152.89,151.07,152.7,24870.0,150.7447,152.3591,150.5454,152.1698,24870.0
2023-02-03 10:30:00,152.74,153.1,152.5,152.86,34825.0,152.2096,152.5684,151.9705,152.3292,34825.0
2023-02-03 11:00:00,152.89,153.66,152.51,153.57,44735.0,152.3591,153.1264,151.9804,153.0368,44735.0
2023-02-03 11:30:00,153.58,153.75,152.81,152.98,46710.0,153.0467,153.2161,152.2794,152.4488,46710.0
2023-02-03 12:00:00,152.9,153.09,152.33,152.64,23458.0,152.3691,152.5584,151.8011,152.11,23458.0
2023-02-03 12:30:00,152.57,152.99,151.76,151.86,21576.0,152.0402,152.4588,151.233,151.3327,21576.0
2023-02-03 13:00:00,151.82,152.04,151.58,151.87,38993.0,151.2928,151.5121,151.0537,151.3427,38993.0
2023-02-03 13:30:00,151.81,152.25,151.74,151.97,15065.0,151.2829,151.7213,151.2131,151.4423,15065.0
2023-02-03 14:00:00,151.85,152.11,151.56,151.79,17445.0,151.3227,151.5818,151.0337,151.2629,17445.0
2023-02-03 14:30:00,151.73,152.16,151.52,151.94,19130.0,151.2031,151.6317,150.9939,151.4124,19130.0
2023-02-03 15:00:00,151.92,152.31,151.81,151.96,20097.0,151.3925,151.7811,151.2829,151.4323,20097.0
2023-02-03 15:30:00,151.97,152.45,151.73,152.44,109875.0,151.4423,151.9206,151.2031,151.9107,109875.0
2023-02-06 09:30:00,151.84,152.62,151.43,152.06,24852.0,151.3128,152.0901,150.9042,151.532,24852.0
2023-02-06 10:00:00,151.81,152.45,151.5,152.45,27136.0,151.2829,151.9206,150.9739,151.9206,27136.0
2023-02-06 10:30:00,152.37,152.93,152.16,152.91,77919.0,151.8409,152.399,151.6317,152.3791,77919.0
2023-02-06 11:00:00,152.87,153.17,152.86,153.15,40881.0,152.3392,152.6381,152.3292,152.6182,40881.0
2023-02-06 11:30:00,153.23,153.37,152.5,152.56,21814.0,152.6979,152.8375,151.9705,152.0303,21814.0
2023-02-06 12:00:00,152.56,152.58,151.59,151.64,24907.0,152.0303,152.0502,151.0636,151.1135,24907.0
2023-02-06 12:30:00,151.67,152.48,151.66,151.81,16705.0,151.1434,151.9505,151.1334,151.2829,16705.0
2023-02-06 13:00:00,151.89,152.18,151.71,152.11,14247.0,151.3626,151.6516,151.1832,151.5818,14247.0
2023-02-06 13:30:00,152.08,152.48,152.07,152.32,20455.0,151.5519,151.9505,151.542,151.7911,20455.0
2023-02-06 14:00:00,152.42,152.57,152.11,152.31,12112.0,151.8908,152.0402,151.5818,151.7811,12112.0
2023-02-06 14:30:00,152.34,152.48,152.16,152.34,15394.0,151.811,151.9505,151.6317,151.811,15394.0
2023-02-06 15:00:00,152.34,152.61,152.24,152.34,32942.0,151.811,152.0801,151.7114,151.811,32942.0
2023-02-06 15:30:00,152.37,152.9,152.14,152.76,67408.0,151.8409,152.3691,151.6117,152.2296,67408.0
2023-02-07 09:30:00,152.35,152.61,151.41,152.41,22705.0,151.821,152.0801,150.8843,151.8808,22705.0
2023-02-07 10:00:00,152.55,152.55,151.51,151.66,22058.0,152.0203,152.0203,150.9839,151.1334,22058.0
2023-02-07 10:30:00,151.69,151.84,150.53,150.67,23613.0,151.1633,151.3128,150.0073,150.1468,23613.0
2023-02-07 11:00:00,150.79,150.95,150.5,150.92,19352.0,150.2664,150.4259,149.9774,150.396,19352.0
2023-02-07 11:30:00,150.92,151.15,150.8,150.89,11290.0,150.396,150.6252,150.2764,150.3661,11290.0
2023-02-07 12:00:00,150.95,151.6,150.95,151.46,9311.0,150.4259,151.0736,150.4259,150.9341,9311.0
2023-02-07 12:30:00,151.53,153.24,151.46,153.21,29819.0,151.0038,152.7079,150.9341,152.678,29819.0
2023-02-07 13:00:00,153.21,153.25,151.85,151.86,30608.0,152.678,152.7179,151.3227,151.3327,30608.0
2023-02-07 13:30:00,151.78,151.78,150.87,151.14,11514.0,151.253,151.253,150.3461,150.6152,11514.0
2023-02-07 14:00:00,151.32,152.79,151.32,152.65,8541.0,150.7946,152.2595,150.7946,152.12,8541.0
2023-02-07 14:30:00,152.67,153.49,152.66,153.39,20054.0,152.1399,152.957,152.1299,152.8574,20054.0
2023-02-07 15:00:00,153.43,153.78,153.15,153.74,23446.0,152.8972,153.246,152.6182,153.2062,23446.0
2023-02-07 15:30:00,153.73,154.04,153.39,153.52,73820.0,153.1962,153.5051,152.8574,152.9869,73820.0
2023-02-08 09:30:00,152.99,154.25,152.99,154.22,34645.0,152.4588,153.7144,152.4588,153.6845,34645.0
2023-02-08 10:00:00,154.08,154.18,153.43,153.72,30463.0,153.545,153.6446,152.8972,153.1862,30463.0
2023-02-08 10:30:00,153.56,153.97,152.95,153.74,35231.0,153.0268,153.4354,152.4189,153.2062,35231.0
2023-02-08 11:00:00,153.73,153.83,152.96,153.53,82628.0,153.1962,153.2959,152.4289,152.9969,82628.0
2023-02-08 11:30:00,153.5,153.53,153.05,153.4,59934.0,152.967,152.9969,152.5186,152.8673,59934.0
2023-02-08 12:00:00,153.56,154.09,153.45,154.09,24746.0,153.0268,153.555,152.9172,153.555,24746.0
2023-02-08 12:30:00,154.09,154.46,153.75,154.27,47744.0,153.555,153.9237,153.2161,153.7343,47744.0
2023-02-08 13:00:00,154.3,154.63,154.18,154.34,13076.0,153.7642,154.0931,153.6446,153.8041,13076.0
2023-02-08 13:30:00,154.3,154.3,153.51,153.61,35363.0,153.7642,153.7642,152.977,153.0766,35363.0
2023-02-08 14:00:00,153.54,153.57,152.81,153.06,32885.0,153.0069,153.0368,152.2794,152.5285,32885.0
2023-02-08 14:30:00,153.05,153.26,152.89,153.14,13574.0,152.5186,152.7278,152.3591,152.6083,13574.0
2023-02-08 15:00:00,153.13,153.15,152.19,152.28,34418.0,152.5983,152.6182,151.6616,151.7512,34418.0
2023-02-08 15:30:00,152.3,152.87,152.19,152.36,108999.0,151.7712,152.3392,151.6616,151.831,108999.0
2023-02-09 09:30:00,153.22,154.0,152.4,152.53,44116.0,152.688,153.4653,151.8708,152.0004,44116.0
2023-02-09 10:00:00,152.58,152.89,152.31,152.57,217606.0,152.0502,152.3591,151.7811,152.0402,217606.0
2023-02-09 10:30:00,152.37,152.97,152.37,152.44,68061.0,151.8409,152.4388,151.8409,151.9107,68061.0
2023-02-09 11:00:00,152.44,152.6,151.75,152.36,61208.0,151.9107,152.0701,151.2231,151.831,61208.0
2023-02-09 11:30:00,152.29,152.77,152.23,152.44,17768.0,151.7612,152.2395,151.7014,151.9107,17768.0
2023-02-09 12:00:00,152.48,152.67,152.02,152.25,45536.0,151.9505,152.1399,151.4921,151.7213,45536.0
2023-02-09 12:30:00,152.22,152.22,151.82,151.98,40510.0,151.6914,151.6914,151.2928,151.4523,40510.0
2023-02-09 13:00:00,151.88,152.39,151.77,152.0,37866.0,151.3526,151.8609,151.243,151.4722,37866.0
2023-02-09 13:30:00,151.96,152.56,151.92,152.35,12985.0,151.4323,152.0303,151.3925,151.821,12985.0
2023-02-09 14:00:00,152.4,152.53,151.89,152.14,40435.0,151.8708,152.0004,151.3626,151.6117,40435.0
2023-02-09 14:30:00,152.2,152.35,151.96,152.18,52283.0,151.6715,151.821,151.4323,151.6516,52283.0
2023-02-09 15:00:00,152.17,152.25,151.75,151.95,105087.0,151.6416,151.7213,151.2231,151.4224,105087.0
2023-02-09 15:30:00,151.86,152.61,151.74,152.51,160021.0,151.3327,152.0801,151.2131,151.9804,160021.0
2023-02-10 09:30:00,152.39,152.39,150.35,150.69,26992.0,151.8609,151.8609,149.8279,150.1668,26992.0
2023-02-10 10:00:00,150.58,153.77,150.46,153.56,34177.0,150.0571,153.2361,149.9376,153.0268,34177.0
2023-02-10 10:30:00,153.56,154.0,152.32,152.77,35096.0,153.0268,153.4653,151.7911,152.2395,35096.0
2023-02-10 11:00:00,152.85,153.4,152.85,153.34,19335.0,152.3193,152.8673,152.3193,152.8076,19335.0
2023-02-10 11:30:00,153.34,153.77,153.09,153.22,19511.0,152.8076,153.2361,152.5584,152.688,19511.0
2023-02-10 12:00:00,153.21,153.24,151.43,151.64,45666.0,152.678,152.7079,150.9042,151.1135,45666.0
2023-02-10 12:30:00,151.64,152.61,151.63,152.58,35411.0,151.1135,152.0801,151.1035,152.0502,35411.0
2023-02-10 13:00:00,152.69,152.71,152.14,152.14,19396.0,152.1598,152.1797,151.6117,151.6117,19396.0
2023-02-10 13:30:00,152.02,152.17,151.67,151.67,22559.0,151.4921,151.6416,151.1434,151.1434,22559.0
2023-02-10 14:00:00,151.67,152.06,151.55,151.76,26164.0,151.1434,151.532,151.0238,151.233,26164.0
2023-02-10 14:30:00,151.73,151.96,150.95,151.26,77019.0,151.2031,151.4323,150.4259,150.7348,77019.0
2023-02-10 15:00:00,151.3,152.07,151.25,151.48,58554.0,150.7746,151.542,150.7248,150.954,58554.0
2023-02-10 15:30:00,151.5,151.6,151.03,151.26,219537.0,150.9739,151.0736,150.5056,150.7348,219537.0
2023-02-13 09:30:00,151.43,152.09,150.51,151.67,28015.0,150.9042,151.5619,149.9874,151.1434,28015.0
2023-02-13 10:00:00,151.7,152.29,151.48,152.25,24264.0,151.1733,151.7612,150.954,151.7213,24264.0
2023-02-13 10:30:00,152.25,152.72,152.02,152.6,19367.0,151.7213,152.1897,151.4921,152.0701,19367.0
2023-02-13 11:00:00,152.59,153.24,152.56,153.14,13332.0,152.0602,152.7079,152.0303,152.6083,13332.0
2023-02-13 11:30:00,153.03,153.2,152.72,153.12,16033.0,152.4986,152.668,152.1897,152.5883,16033.0
2023-02-13 12:00:00,153.1,153.49,153.06,153.49,14276.0,152.5684,152.957,152.5285,152.957,14276.0
2023-02-13 12:30:00,153.5,153.95,153.4,153.86,21609.0,152.967,153.4154,152.8673,153.3258,21609.0
2023-02-13 13:00:00,153.86,154.17,153.65,153.97,15479.0,153.3258,153.6347,153.1165,153.4354,15479.0
2023-02-13 13:30:00,153.97,154.29,153.88,154.23,14273.0,153.4354,153.7543,153.3457,153.6945,14273.0
2023-02-13 14:00:00,154.33,154.35,153.78,153.88,14719.0,153.7941,153.8141,153.246,153.3457,14719.0
2023-02-13 14:30:00,153.96,154.22,153.78,154.2,19518.0,153.4254,153.6845,153.246,153.6646,19518.0
2023-02-13 15:00:00,154.16,154.16,153.84,153.88,18514.0,153.6247,153.6247,153.3058,153.3457,18514.0
2023-02-13 15:30:00,153.93,154.46,153.83,154.31,76780.0,153.3955,153.9237,153.2959,153.7742,76780.0
2023-02-14 09:30:00,153.73,154.49,152.7,154.26,21594.0,153.1962,153.9536,152.1698,153.7244,21594.0
2023-02-14 10:00:00,154.47,155.62,154.34,154.42,43824.0,153.9336,155.0796,153.8041,153.8838,43824.0
2023-02-14 10:30:00,154.43,154.66,153.19,153.29,17621.0,153.8938,154.123,152.6581,152.7577,17621.0
2023-02-14 11:00:00,153.5,153.51,152.71,152.71,15473.0,152.967,152.977,152.1797,152.1797,15473.0
2023-02-14 11:30:00,152.63,153.13,152.22,153.13,24100.0,152.1,152.5983,151.6914,152.5983,24100.0
2023-02-14 12:00:00,153.25,153.71,153.16,153.25,14975.0,152.7179,153.1763,152.6282,152.7179,14975.0
2023-02-14 12:30:00,153.27,154.14,153.27,154.1,16701.0,152.7378,153.6048,152.7378,153.5649,16701.0
2023-02-14 13:00:00,154.05,154.72,154.05,154.44,27301.0,153.5151,154.1828,153.5151,153.9037,27301.0
2023-02-14 13:30:00,154.5,154.65,154.16,154.17,45905.0,153.9635,154.113,153.6247,153.6347,45905.0
2023-02-14 14:00:00,154.18,154.59,154.09,154.15,45555.0,153.6446,154.0532,153.555,153.6147,45555.0
2023-02-14 14:30:00,154.26,154.65,154.23,154.27,71839.0,153.7244,154.113,153.6945,153.7343,71839.0
2023-02-14 15:00:00,154.38,154.38,153.81,154.26,65887.0,153.8439,153.8439,153.2759,153.7244,65887.0
2023-02-14 15:30:00,154.23,154.43,153.86,154.14,93103.0,153.6945,153.8938,153.3258,153.6048,93103.0
2023-02-15 09:30:00,153.25,153.37,152.43,152.56,15004.0,152.7179,152.8375,151.9007,152.0303,15004.0
2023-02-15 10:00:00,152.49,154.09,152.49,154.02,8612.0,151.9605,153.555,151.9605,153.4852,8612.0
2023-02-15 10:30:00,153.98,155.21,153.9,155.15,15430.0,153.4453,154.6711,153.3656,154.6113,15430.0
2023-02-15 11:00:00,155.23,155.51,154.73,155.15,16939.0,154.691,154.97,154.1927,154.6113,16939.0
2023-02-15 11:30:00,155.24,155.24,154.64,154.65,18090.0,154.701,154.701,154.103,154.113,18090.0
2023-02-15 12:00:00,154.71,154.88,154.21,154.38,14231.0,154.1728,154.3422,153.6745,153.8439,14231.0
2023-02-15 12:30:00,154.38,155.15,154.23,154.95,38262.0,153.8439,154.6113,153.6945,154.412,38262.0
2023-02-15 13:00:00,155.01,155.43,154.85,155.27,26834.0,154.4718,154.8903,154.3123,154.7309,26834.0
2023-02-15 13:30:00,155.29,155.72,155.13,155.72,20021.0,154.7508,155.1793,154.5913,155.1793,20021.0
2023-02-15 14:00:00,155.74,156.22,155.62,156.2,37705.0,155.1992,155.6776,155.0796,155.6576,37705.0
2023-02-15 14:30:00,156.22,156.37,155.58,155.61,44451.0,155.6776,155.827,155.0398,155.0697,44451.0
2023-02-15 15:00:00,155.64,156.02,155.64,155.96,30884.0,155.0996,155.4783,155.0996,155.4185,30884.0
2023-02-15 15:30:00,155.9,156.34,155.85,156.03,84711.0,155.3587,155.7971,155.3088,155.4882,84711.0
2023-02-16 09:30:00,154.82,155.93,154.0,155.15,26576.0,154.2824,155.3886,153.4653,154.6113,26576.0
2023-02-16 10:00:00,155.0,156.56,155.0,156.11,20993.0,154.4618,156.0164,154.4618,155.5679,20993.0
2023-02-16 10:30:00,156.22,157.01,156.03,156.7,31811.0,155.6776,156.4648,155.4882,156.1559,31811.0
2023-02-16 11:00:00,156.66,157.19,156.36,157.11,19634.0,156.116,156.6442,155.8171,156.5645,19634.0
2023-02-16 11:30:00,157.14,157.5,156.95,157.37,23343.0,156.5944,156.9531,156.405,156.8236,23343.0
2023-02-16 12:00:00,157.31,158.1,157.28,157.97,13741.0,156.7638,157.551,156.7339,157.4215,13741.0
2023-02-16 12:30:00,158.03,158.48,157.99,158.24,20935.0,157.4813,157.9297,157.4414,157.6905,20935.0
2023-02-16 13:00:00,158.28,158.55,157.87,157.97,14878.0,157.7304,157.9995,157.3218,157.4215,14878.0
2023-02-16 13:30:00,158.0,158.25,157.94,158.15,14851.0,157.4514,157.7005,157.3916,157.6009,14851.0
2023-02-16 14:00:00,158.19,158.22,157.24,157.63,28272.0,157.6407,157.6706,156.694,157.0827,28272.0
2023-02-16 14:30:00,157.59,157.67,156.99,157.01,33330.0,157.0428,157.1225,156.4449,156.4648,33330.0
2023-02-16 15:00:00,156.95,156.95,155.84,155.96,41260.0,156.405,156.405,155.2989,155.4185,41260.0
2023-02-16 15:30:00,155.94,156.21,155.34,155.38,124524.0,155.3985,155.6676,154.8006,154.8405,124524.0
2023-02-17 09:30:00,154.93,156.36,154.73,154.87,31189.0,154.392,155.8171,154.1927,154.3322,31189.0
2023-02-17 10:00:00,154.92,156.94,154.92,156.58,23370.0,154.3821,156.3951,154.3821,156.0363,23370.0
2023-02-17 10:30:00,156.57,157.06,156.47,156.66,23162.0,156.0263,156.5146,155.9267,156.116,23162.0
2023-02-17 11:00:00,156.71,156.76,155.73,155.77,24402.0,156.1659,156.2157,155.1893,155.2291,24402.0
2023-02-17 11:30:00,155.58,156.36,155.58,156.03,27696.0,155.0398,155.8171,155.0398,155.4882,27696.0
2023-02-17 12:00:00,156.16,156.31,155.69,155.81,24016.0,155.6178,155.7672,155.1494,155.269,24016.0
2023-02-17 12:30:00,155.74,155.79,154.97,155.26,21675.0,155.1992,155.2491,154.4319,154.7209,21675.0
2023-02-17 13:00:00,155.28,156.14,155.19,156.02,27590.0,154.7408,155.5978,154.6511,155.4783,27590.0
2023-02-17 13:30:00,155.98,156.03,155.57,155.66,27691.0,155.4384,155.4882,155.0298,155.1195,27691.0
2023-02-17 14:00:00,155.71,155.72,155.2,155.41,52124.0,155.1693,155.1793,154.6611,154.8704,52124.0
2023-02-17 14:30:00,155.42,155.51,155.13,155.4,28613.0,154.8803,154.97,154.5913,154.8604,28613.0
2023-02-17 15:00:00,155.38,155.39,155.06,155.16,31171.0,154.8405,154.8504,154.5216,154.6212,31171.0
2023-02-17 15:30:00,155.19,155.42,154.8,154.91,134551.0,154.6511,154.8803,154.2625,154.3721,134551.0
2023-02-21 09:30:00,153.96,154.64,152.69,153.76,33543.0,153.4254,154.103,152.1598,153.2261,33543.0
2023-02-21 10:00:00,153.65,153.67,150.74,150.88,66364.0,153.1165,153.1364,150.2166,150.3561,66364.0
2023-02-21 10:30:00,150.86,151.23,150.51,150.61,65277.0,150.3362,150.7049,149.9874,150.087,65277.0
2023-02-21 11:00:00,150.64,151.15,150.21,150.29,31569.0,150.1169,150.6252,149.6884,149.7681,31569.0
2023-02-21 11:30:00,150.31,150.82,150.23,150.26,19615.0,149.7881,150.2963,149.7084,149.7383,19615.0
2023-02-21 12:00:00,150.23,150.46,149.88,149.98,21165.0,149.7084,149.9376,149.3596,149.4592,21165.0
2023-02-21 12:30:00,150.03,150.03,149.48,149.92,22486.0,149.5091,149.5091,148.961,149.3994,22486.0
2023-02-21 13:00:00,149.92,150.16,149.51,149.59,22947.0,149.3994,149.6386,148.9909,149.0706,22947.0
2023-02-21 13:30:00,149.52,149.64,148.91,149.25,28274.0,149.0008,149.1204,148.3929,148.7318,28274.0
2023-02-21 14:00:00,149.22,149.27,148.44,149.27,44953.0,148.7019,148.7517,147.9246,148.7517,44953.0
2023-02-21 14:30:00,149.29,149.44,149.01,149.09,36855.0,148.7716,148.9211,148.4926,148.5723,36855.0
2023-02-21 15:00:00,149.09,149.45,148.93,149.15,36669.0,148.5723,148.9311,148.4129,148.6321,36669.0
2023-02-21 15:30:00,149.18,149.29,148.15,148.7,149714.0,148.662,148.7716,147.6356,148.1837,149714.0
2023-02-22 09:30:00,149.16,149.83,148.66,149.0,49485.0,148.6421,149.3097,148.1438,148.4826,49485.0
2023-02-22 10:00:00,148.93,149.21,148.09,148.53,34423.0,148.4129,148.6919,147.5758,148.0143,34423.0
2023-02-22 10:30:00,148.44,148.66,147.71,148.6,29220.0,147.9246,148.1438,147.1971,148.084,29220.0
2023-02-22 11:00:00,148.58,149.11,148.57,148.89,47333.0,148.0641,148.5922,148.0541,148.373,47333.0
2023-02-22 11:30:00,148.8,149.04,148.35,148.42,46728.0,148.2833,148.5225,147.8349,147.9046,46728.0
2023-02-22 12:00:00,148.49,149.01,148.17,148.89,20656.0,147.9744,148.4926,147.6555,148.373,20656.0
2023-02-22 12:30:00,148.91,149.36,148.87,149.34,50600.0,148.3929,148.8414,148.3531,148.8214,50600.0
2023-02-22 13:00:00,149.31,149.96,148.98,149.86,68888.0,148.7916,149.4393,148.4627,149.3396,68888.0
2023-02-22 13:30:00,149.9,149.98,149.36,149.43,44152.0,149.3795,149.4592,148.8414,148.9111,44152.0
2023-02-22 14:00:00,149.46,149.66,148.44,148.66,46704.0,148.941,149.1403,147.9246,148.1438,46704.0
2023-02-22 14:30:00,148.65,148.75,147.54,147.67,37613.0,148.1338,148.2335,147.0277,147.1572,37613.0
2023-02-22 15:00:00,147.61,147.93,147.41,147.44,43057.0,147.0975,147.4163,146.8981,146.928,43057.0
2023-02-22 15:30:00,147.48,148.55,147.33,148.55,165487.0,146.9679,148.0342,146.8184,148.0342,165487.0
2023-02-23 09:30:00,160.0,166.68,159.45,163.61,376091.0,159.4444,166.1012,158.8963,163.0419,376091.0
2023-02-23 10:00:00,163.63,168.75,163.49,165.52,273650.0,163.0618,168.164,162.9223,164.9453,273650.0
2023-02-23 10:30:00,165.53,165.54,161.35,161.67,219476.0,164.9552,164.9652,160.7897,161.1086,219476.0
2023-02-23 11:00:00,161.77,163.22,161.51,162.2,79732.0,161.2083,162.6533,160.9492,161.6368,79732.0
2023-02-23 11:30:00,162.13,162.86,161.46,161.57,57355.0,161.567,162.2945,160.8994,161.009,57355.0
2023-02-23 12:00:00,161.58,161.58,159.17,159.74,77346.0,161.0189,161.0189,158.6173,159.1853,77346.0
2023-02-23 12:30:00,159.75,160.59,159.33,160.22,86955.0,159.1953,160.0324,158.7768,159.6637,86955.0
2023-02-23 13:00:00,160.18,160.5,159.07,159.26,62944.0,159.6238,159.9427,158.5177,158.707,62944.0
2023-02-23 13:30:00,159.26,160.04,158.79,159.26,72348.0,158.707,159.4843,158.2386,158.707,72348.0
2023-02-23 14:00:00,159.34,159.88,158.22,159.28,118167.0,158.7867,159.3248,157.6706,158.7269,118167.0
2023-02-23 14:30:00,159.25,159.62,158.46,159.03,124001.0,158.697,159.0658,157.9098,158.4778,124001.0
2023-02-23 15:00:00,159.1,159.67,158.63,158.64,90565.0,158.5476,159.1156,158.0792,158.0892,90565.0
2023-02-23 15:30:00,158.75,159.62,158.43,159.53,197348.0,158.1988,159.0658,157.8799,158.9761,197348.0
2023-02-24 09:30:00,158.21,159.94,157.12,158.69,212622.0,157.6606,159.3846,156.5744,158.139,212622.0
2023-02-24 10:00:00,158.59,158.8,157.44,157.99,63527.0,158.0393,158.2486,156.8933,157.4414,63527.0
2023-02-24 10:30:00,157.99,158.25,157.12,157.89,63089.0,157.4414,157.7005,156.5744,157.3418,63089.0
2023-02-24 11:00:00,158.0,160.58,157.89,160.51,74828.0,157.4514,160.0224,157.3418,159.9527,74828.0
2023-02-24 11:30:00,160.51,163.12,159.59,161.51,112765.0,159.9527,162.5536,159.0359,160.9492,112765.0
2023-02-24 12:00:00,161.67,161.79,160.54,160.86,26700.0,161.1086,161.2282,159.9826,160.3014,26700.0
2023-02-24 12:30:00,160.91,160.93,160.15,160.71,22334.0,160.3513,160.3712,159.5939,160.152,22334.0
2023-02-24 13:00:00,160.67,161.92,160.52,161.42,32547.0,160.1121,161.3578,159.9626,160.8595,32547.0
2023-02-24 13:30:00,161.45,162.76,161.16,161.72,82727.0,160.8894,162.1948,160.6004,161.1585,82727.0
2023-02-24 14:00:00,161.51,161.76,161.12,161.55,23373.0,160.9492,161.1983,160.5605,160.989,23373.0
2023-02-24 14:30:00,161.55,161.86,161.3,161.48,25890.0,160.989,161.298,160.7399,160.9193,25890.0
2023-02-24 15:00:00,161.52,161.7,161.15,161.47,31645.0,160.9592,161.1385,160.5904,160.9093,31645.0
2023-02-24 15:30:00,161.57,161.57,160.04,160.78,125948.0,161.009,161.009,159.4843,160.2217,125948.0
2023-02-27 09:30:00,162.44,162.81,160.86,162.62,44278.0,161.876,162.2447,160.3014,162.0553,44278.0
2023-02-27 10:00:00,162.62,164.3,162.39,164.19,62865.0,162.0553,163.7295,161.8261,163.6199,62865.0
2023-02-27 10:30:00,164.19,164.79,162.76,163.28,32903.0,163.6199,164.2178,162.1948,162.713,32903.0
2023-02-27 11:00:00,163.35,163.5,162.84,163.12,16068.0,162.7828,162.9323,162.2746,162.5536,16068.0
2023-02-27 11:30:00,163.23,163.56,162.51,162.57,35640.0,162.6632,162.9921,161.9457,162.0055,35640.0
2023-02-27 12:00:00,162.48,163.05,162.23,162.8,17670.0,161.9158,162.4838,161.6667,162.2347,17670.0
2023-02-27 12:30:00,162.89,163.12,162.59,162.94,17981.0,162.3244,162.5536,162.0254,162.3742,17981.0
2023-02-27 13:00:00,163.04,163.08,162.58,162.81,20022.0,162.4739,162.5137,162.0155,162.2447,20022.0
2023-02-27 13:30:00,162.93,163.18,162.69,163.15,16452.0,162.3643,162.6134,162.1251,162.5835,16452.0
2023-02-27 14:00:00,163.17,163.18,162.72,162.86,14016.0,162.6034,162.6134,162.155,162.2945,14016.0
2023-02-27 14:30:00,162.82,162.9,162.56,162.72,27319.0,162.2546,162.3344,161.9955,162.155,27319.0
2023-02-27 15:00:00,162.69,163.04,162.58,162.65,29331.0,162.1251,162.4739,162.0155,162.0852,29331.0
2023-02-27 15:30:00,162.65,162.92,161.89,162.9,93422.0,162.0852,162.3543,161.3279,162.3344,93422.0
2023-02-28 09:30:00,162.91,163.57,161.46,162.9,47354.0,162.3443,163.002,160.8994,162.3344,47354.0
2023-02-28 10:00:00,162.72,163.23,162.37,162.74,55959.0,162.155,162.6632,161.8062,162.1749,55959.0
2023-02-28 10:30:00,162.79,163.56,162.75,163.31,22941.0,162.2247,162.9921,162.1849,162.7429,22941.0
2023-02-28 11:00:00,163.31,164.01,162.97,163.32,42912.0,162.7429,163.4405,162.4041,162.7529,42912.0
2023-02-28 11:30:00,163.31,163.54,162.81,162.91,30329.0,162.7429,162.9721,162.2447,162.3443,30329.0
2023-02-28 12:00:00,162.86,163.41,162.81,163.14,20426.0,162.2945,162.8426,162.2447,162.5735,20426.0
2023-02-28 12:30:00,163.2,163.65,163.19,163.28,24385.0,162.6333,163.0818,162.6234,162.713,24385.0
2023-02-28 13:00:00,163.3,163.46,162.5,162.71,20377.0,162.733,162.8924,161.9358,162.145,20377.0
2023-02-28 13:30:00,162.79,163.12,162.5,162.6,32981.0,162.2247,162.5536,161.9358,162.0354,32981.0
2023-02-28 14:00:00,162.67,162.84,162.23,162.44,26863.0,162.1052,162.2746,161.6667,161.876,26863.0
2023-02-28 14:30:00,162.54,162.69,162.1,162.13,17339.0,161.9756,162.1251,161.5371,161.567,17339.0
2023-02-28 15:00:00,162.1,162.15,161.41,161.57,25009.0,161.5371,161.587,160.8495,161.009,25009.0
2023-02-28 15:30:00,161.54,161.89,161.29,161.41,123226.0,160.9791,161.3279,160.73,160.8495,123226.0
2023-03-01 09:30:00,161.92,163.38,161.4,162.67,35829.0,161.3578,162.8127,160.8396,162.1052,35829.0
2023-03-01 10:00:00,162.78,162.78,161.5,162.01,12717.0,162.2148,162.2148,160.9392,161.4475,12717.0
2023-03-01 10:30:00,161.88,163.35,161.37,163.23,21896.0,161.3179,162.7828,160.8097,162.6632,21896.0
2023-03-01 11:00:00,163.07,163.1,161.41,161.52,35127.0,162.5038,162.5337,160.8495,160.9592,35127.0
2023-03-01 11:30:00,161.42,161.78,161.0,161.24,51100.0,160.8595,161.2183,160.441,160.6801,51100.0
2023-03-01 12:00:00,161.28,161.48,160.65,161.4,25596.0,160.72,160.9193,160.0922,160.8396,25596.0
2023-03-01 12:30:00,161.41,161.47,160.59,160.6,17747.0,160.8495,160.9093,160.0324,160.0423,17747.0
2023-03-01 13:00:00,160.61,160.8,160.23,160.27,19987.0,160.0523,160.2417,159.6736,159.7135,19987.0
2023-03-01 13:30:00,160.16,160.33,159.89,160.28,23683.0,159.6039,159.7733,159.3348,159.7235,23683.0
2023-03-01 14:00:00,160.29,160.34,159.72,159.94,19037.0,159.7334,159.7833,159.1654,159.3846,19037.0
2023-03-01 14:30:00,159.88,159.93,159.37,159.4,36270.0,159.3248,159.3747,158.8166,158.8465,36270.0
2023-03-01 15:00:00,159.43,159.84,159.33,159.43,48287.0,158.8764,159.285,158.7768,158.8764,48287.0
2023-03-01 15:30:00,159.41,159.8,158.99,159.65,196225.0,158.8565,159.2451,158.4379,159.0956,196225.0
2023-03-02 09:30:00,158.85,159.82,157.97,159.71,26903.0,158.2984,159.2651,157.4215,159.1554,26903.0
2023-03-02 10:00:00,159.7,160.03,158.1,159.59,55014.0,159.1455,159.4743,157.551,159.0359,55014.0
2023-03-02 10:30:00,159.56,160.49,159.5,159.5,28577.0,159.006,159.9327,158.9462,158.9462,28577.0
2023-03-02 11:00:00,159.64,160.0,159.42,159.65,36255.0,159.0857,159.4444,158.8664,159.0956,36255.0
2023-03-02 11:30:00,159.61,160.33,159.61,160.03,13882.0,159.0558,159.7733,159.0558,159.4743,13882.0
2023-03-02 12:00:00,160.13,160.25,159.93,160.19,10080.0,159.574,159.6936,159.3747,159.6338,10080.0
2023-03-02 12:30:00,160.23,160.47,159.92,160.34,12095.0,159.6736,159.9128,159.3647,159.7833,12095.0
2023-03-02 13:00:00,160.33,160.68,160.0,160.0,19835.0,159.7733,160.1221,159.4444,159.4444,19835.0
2023-03-02 13:30:00,160.09,160.55,159.85,160.31,19781.0,159.5341,159.9925,159.295,159.7534,19781.0
2023-03-02 14:00:00,160.41,160.75,160.08,160.19,15303.0,159.853,160.1918,159.5242,159.6338,15303.0
2023-03-02 14:30:00,160.31,160.31,159.62,159.73,23450.0,159.7534,159.7534,159.0658,159.1754,23450.0
2023-03-02 15:00:00,159.8,160.25,159.74,160.15,18019.0,159.2451,159.6936,159.1853,159.5939,18019.0
2023-03-02 15:30:00,160.14,160.38,159.73,160.05,93445.0,159.5839,159.8231,159.1754,159.4943,93445.0
2023-03-03 09:30:00,162.57,162.57,160.31,161.29,55080.0,162.0055,162.0055,159.7534,160.73,55080.0
2023-03-03 10:00:00,161.11,161.38,160.44,161.31,18869.0,160.5506,160.8196,159.8829,160.7499,18869.0
2023-03-03 10:30:00,161.21,161.8,160.73,161.32,54318.0,160.6502,161.2382,160.1719,160.7598,54318.0
2023-03-03 11:00:00,161.47,161.71,161.02,161.51,51472.0,160.9093,161.1485,160.4609,160.9492,51472.0
2023-03-03 11:30:00,161.56,161.65,161.23,161.58,20697.0,160.999,161.0887,160.6702,161.0189,20697.0
2023-03-03 12:00:00,161.58,161.9,161.35,161.63,13175.0,161.0189,161.3378,160.7897,161.0688,13175.0
2023-03-03 12:30:00,161.66,162.25,161.65,162.17,10799.0,161.0987,161.6866,161.0887,161.6069,10799.0
2023-03-03 13:00:00,162.18,162.82,162.17,162.77,14997.0,161.6169,162.2546,161.6069,162.2048,14997.0
2023-03-03 13:30:00,162.86,163.15,162.7,162.92,13520.0,162.2945,162.5835,162.1351,162.3543,13520.0
2023-03-03 14:00:00,162.93,163.04,162.74,163.0,16184.0,162.3643,162.4739,162.1749,162.434,16184.0
2023-03-03 14:30:00,163.09,163.38,162.92,163.35,21365.0,162.5237,162.8127,162.3543,162.7828,21365.0
2023-03-03 15:00:00,163.38,163.83,163.34,163.55,25226.0,162.8127,163.2611,162.7728,162.9821,25226.0
2023-03-03 15:30:00,163.58,163.66,163.01,163.12,102740.0,163.012,163.0917,162.444,162.5536,102740.0
2023-03-06 09:30:00,162.44,164.06,160.85,163.91,109657.0,161.876,163.4903,160.2915,163.3409,109657.0
2023-03-06 10:00:00,163.85,164.0,163.36,163.72,33720.0,163.2811,163.4305,162.7928,163.1515,33720.0
2023-03-06 10:30:00,163.8,164.63,163.5,164.35,42504.0,163.2312,164.0584,162.9323,163.7793,42504.0
2023-03-06 11:00:00,164.33,164.89,163.9,163.94,32723.0,163.7594,164.3175,163.3309,163.3708,32723.0
2023-03-06 11:30:00,164.0,164.19,163.52,164.19,19338.0,163.4305,163.6199,162.9522,163.6199,19338.0
2023-03-06 12:00:00,164.12,164.5,164.0,164.09,18670.0,163.5501,163.9288,163.4305,163.5202,18670.0
2023-03-06 12:30:00,164.03,164.08,163.46,163.76,19025.0,163.4604,163.5103,162.8924,163.1914,19025.0
2023-03-06 13:00:00,163.7,163.9,163.53,163.58,19219.0,163.1316,163.3309,162.9622,163.012,19219.0
2023-03-06 13:30:00,163.53,163.53,163.0,163.14,35555.0,162.9622,162.9622,162.434,162.5735,35555.0
2023-03-06 14:00:00,163.21,163.48,162.95,163.3,16104.0,162.6433,162.9123,162.3842,162.733,16104.0
2023-03-06 14:30:00,163.33,163.56,163.19,163.56,19997.0,162.7629,162.9921,162.6234,162.9921,19997.0
2023-03-06 15:00:00,163.55,163.65,163.09,163.22,21842.0,162.9821,163.0818,162.5237,162.6533,21842.0
2023-03-06 15:30:00,163.2,163.7,163.09,163.38,73823.0,162.6333,163.1316,162.5237,162.8127,73823.0
2023-03-07 09:30:00,163.7,164.65,163.0,164.07,47007.0,163.1316,164.0783,162.434,163.5003,47007.0
2023-03-07 10:00:00,163.96,163.96,162.51,163.39,35571.0,163.3907,163.3907,161.9457,162.8227,35571.0
2023-03-07 10:30:00,163.42,164.17,163.13,163.14,16241.0,162.8526,163.6,162.5636,162.5735,16241.0
2023-03-07 11:00:00,163.02,163.4,162.16,162.16,10994.0,162.4539,162.8326,161.5969,161.5969,10994.0
2023-03-07 11:30:00,162.32,163.18,162.24,162.9,9232.0,161.7564,162.6134,161.6767,162.3344,9232.0
2023-03-07 12:00:00,162.66,163.63,162.54,163.35,20369.0,162.0952,163.0618,161.9756,162.7828,20369.0
2023-03-07 12:30:00,163.24,163.41,162.58,162.58,10561.0,162.6732,162.8426,162.0155,162.0155,10561.0
2023-03-07 13:00:00,162.58,162.89,162.43,162.85,11985.0,162.0155,162.3244,161.866,162.2845,11985.0
2023-03-07 13:30:00,162.96,163.08,162.52,162.65,10879.0,162.3942,162.5137,161.9557,162.0852,10879.0
2023-03-07 14:00:00,162.78,163.04,162.63,162.83,16744.0,162.2148,162.4739,162.0653,162.2646,16744.0
2023-03-07 14:30:00,162.81,162.93,162.64,162.76,13287.0,162.2447,162.3643,162.0753,162.1948,13287.0
2023-03-07 15:00:00,162.77,163.57,162.77,163.13,26827.0,162.2048,163.002,162.2048,162.5636,26827.0
2023-03-07 15:30:00,163.15,163.68,162.89,163.0,75947.0,162.5835,163.1117,162.3244,162.434,75947.0
2023-03-08 09:30:00,162.75,162.75,161.01,162.63,42236.0,162.1849,162.1849,160.4509,162.0653,42236.0
2023-03-08 10:00:00,162.7,163.66,161.83,163.0,36681.0,162.1351,163.0917,161.2681,162.434,36681.0
2023-03-08 10:30:00,162.97,163.59,162.03,162.18,34311.0,162.4041,163.022,161.4674,161.6169,34311.0
2023-03-08 11:00:00,162.23,162.69,161.92,161.94,22482.0,161.6667,162.1251,161.3578,161.3777,22482.0
2023-03-08 11:30:00,162.07,162.6,161.65,162.6,40038.0,161.5072,162.0354,161.0887,162.0354,40038.0
2023-03-08 12:00:00,162.53,162.82,161.61,161.78,13356.0,161.9656,162.2546,161.0488,161.2183,13356.0
2023-03-08 12:30:00,161.83,161.84,161.4,161.69,6970.0,161.2681,161.278,160.8396,161.1286,6970.0
2023-03-08 13:00:00,161.68,161.76,161.2,161.3,7677.0,161.1186,161.1983,160.6403,160.7399,7677.0
2023-03-08 13:30:00,161.37,161.73,160.98,161.73,17175.0,160.8097,161.1684,160.421,161.1684,17175.0
2023-03-08 14:00:00,161.82,162.14,161.67,161.72,27570.0,161.2581,161.577,161.1086,161.1585,27570.0
2023-03-08 14:30:00,161.68,162.01,161.53,161.97,102108.0,161.1186,161.4475,160.9691,161.4076,102108.0
2023-03-08 15:00:00,161.94,162.12,161.83,162.05,12572.0,161.3777,161.5571,161.2681,161.4873,12572.0
2023-03-08 15:30:00,162.1,162.74,162.09,162.41,101874.0,161.5371,162.1749,161.5272,161.8461,101874.0
2023-03-09 09:30:00,163.2,164.28,162.97,163.61,36627.0,162.6333,163.7096,162.4041,163.0419,36627.0
2023-03-09 10:00:00,163.65,163.93,162.83,162.94,13023.0,163.0818,163.3608,162.2646,162.3742,13023.0
2023-03-09 10:30:00,163.19,163.99,163.04,163.99,12426.0,162.6234,163.4206,162.4739,163.4206,12426.0
2023-03-09 11:00:00,163.91,164.0,163.44,163.59,19270.0,163.3409,163.4305,162.8725,163.022,19270.0
2023-03-09 11:30:00,163.64,163.76,162.65,162.72,15961.0,163.0718,163.1914,162.0852,162.155,15961.0
2023-03-09 12:00:00,162.85,162.85,162.09,162.69,24606.0,162.2845,162.2845,161.5272,162.1251,24606.0
2023-03-09 12:30:00,162.7,162.98,162.37,162.55,12271.0,162.1351,162.4141,161.8062,161.9856,12271.0
2023-03-09 13:00:00,162.45,162.7,162.01,162.19,9481.0,161.8859,162.1351,161.4475,161.6268,9481.0
2023-03-09 13:30:00,162.1,162.36,161.51,161.58,17976.0,161.5371,161.7962,160.9492,161.0189,17976.0
2023-03-09 14:00:00,161.65,161.9,160.95,161.56,10315.0,161.0887,161.3378,160.3911,160.999,10315.0
2023-03-09 14:30:00,161.6,161.79,161.0,161.0,11316.0,161.0389,161.2282,160.441,160.441,11316.0
2023-03-09 15:00:00,161.05,161.14,159.62,160.09,30881.0,160.4908,160.5805,159.0658,159.5341,30881.0
2023-03-09 15:30:00,160.03,160.72,159.93,160.56,95754.0,159.4743,160.1619,159.3747,160.0025,95754.0
2023-03-10 09:30:00,160.18,160.36,158.43,158.43,34353.0,159.6238,159.8032,157.8799,157.8799,34353.0
2023-03-10 10:00:00,158.76,159.26,157.69,157.8,15944.0,158.2087,158.707,157.1425,157.2521,15944.0
2023-03-10 10:30:00,158.13,159.11,157.96,159.11,13167.0,157.5809,158.5575,157.4115,158.5575,13167.0
2023-03-10 11:00:00,159.2,159.54,158.53,159.37,37940.0,158.6472,158.986,157.9795,158.8166,37940.0
2023-03-10 11:30:00,159.54,159.77,157.95,157.95,15480.0,158.986,159.2152,157.4016,157.4016,15480.0
2023-03-10 12:00:00,158.12,158.18,156.67,157.35,18101.0,157.571,157.6308,156.126,156.8036,18101.0
2023-03-10 12:30:00,157.47,157.95,156.43,156.53,31882.0,156.9232,157.4016,155.8868,155.9865,31882.0
2023-03-10 13:00:00,156.61,157.0,156.34,156.42,52927.0,156.0662,156.4548,155.7971,155.8769,52927.0
2023-03-10 13:30:00,156.31,156.8,155.99,156.71,126650.0,155.7672,156.2555,155.4484,156.1659,126650.0
2023-03-10 14:00:00,156.81,158.02,156.8,157.02,84400.0,156.2655,157.4713,156.2555,156.4748,84400.0
2023-03-10 14:30:00,157.07,158.27,157.07,157.68,83273.0,156.5246,157.7204,156.5246,157.1325,83273.0
2023-03-10 15:00:00,157.77,158.11,157.19,157.64,147182.0,157.2222,157.561,156.6442,157.0926,147182.0
2023-03-10 15:30:00,157.57,157.58,156.08,157.4,464861.0,157.0229,157.0328,155.538,156.8535,464861.0
2023-03-13 09:30:00,155.27,157.83,154.85,156.93,58264.0,154.7309,157.282,154.3123,156.3851,58264.0
2023-03-13 10:00:00,156.57,156.81,155.83,155.83,42678.0,156.0263,156.2655,155.2889,155.2889,42678.0
2023-03-13 10:30:00,155.76,157.71,155.43,157.46,30708.0,155.2192,157.1624,154.8903,156.9133,30708.0
2023-03-13 11:00:00,157.42,157.73,156.3,156.89,21131.0,156.8734,157.1823,155.7573,156.3452,21131.0
2023-03-13 11:30:00,156.98,157.49,156.13,157.2,28517.0,156.4349,156.9431,155.5879,156.6542,28517.0
2023-03-13 12:00:00,157.47,157.66,156.64,156.83,20934.0,156.9232,157.1126,156.0961,156.2854,20934.0
2023-03-13 12:30:00,156.8,157.16,156.21,156.38,29709.0,156.2555,156.6143,155.6676,155.837,29709.0
2023-03-13 13:00:00,156.64,157.37,156.06,156.98,24273.0,156.0961,156.8236,155.5181,156.4349,24273.0
2023-03-13 13:30:00,157.05,157.96,156.72,157.53,27004.0,156.5047,157.4115,156.1758,156.983,27004.0
2023-03-13 14:00:00,157.67,157.77,157.08,157.29,16411.0,157.1225,157.2222,156.5346,156.7438,16411.0
2023-03-13 14:30:00,157.57,157.96,156.75,156.88,68155.0,157.0229,157.4115,156.2057,156.3353,68155.0
2023-03-13 15:00:00,156.98,157.08,155.97,156.23,29573.0,156.4349,156.5346,155.4284,155.6875,29573.0
2023-03-13 15:30:00,156.15,156.8,155.51,155.89,101937.0,155.6078,156.2555,154.97,155.3487,101937.0
2023-03-14 09:30:00,159.17,160.37,158.59,160.06,42018.0,158.6173,159.8131,158.0393,159.5042,42018.0
2023-03-14 10:00:00,160.06,160.68,159.19,160.52,21263.0,159.5042,160.1221,158.6372,159.9626,21263.0
2023-03-14 10:30:00,160.52,161.03,160.35,160.44,46705.0,159.9626,160.4709,159.7932,159.8829,46705.0
2023-03-14 11:00:00,160.55,161.12,160.15,160.72,27284.0,159.9925,160.5605,159.5939,160.1619,27284.0
2023-03-14 11:30:00,160.72,161.06,160.23,160.46,26899.0,160.1619,160.5008,159.6736,159.9028,26899.0
2023-03-14 12:00:00,160.4,160.65,160.18,160.5,20093.0,159.843,160.0922,159.6238,159.9427,20093.0
2023-03-14 12:30:00,160.38,160.65,159.71,159.71,12838.0,159.8231,160.0922,159.1554,159.1554,12838.0
2023-03-14 13:00:00,159.51,159.88,158.83,159.05,31459.0,158.9561,159.3248,158.2785,158.4977,31459.0
2023-03-14 13:30:00,158.93,159.05,158.04,158.43,16111.0,158.3781,158.4977,157.4912,157.8799,16111.0
2023-03-14 14:00:00,158.44,158.59,158.01,158.59,18413.0,157.8898,158.0393,157.4613,158.0393,18413.0
2023-03-14 14:30:00,158.42,159.08,158.38,158.41,38298.0,157.8699,158.5276,157.8301,157.86,38298.0
2023-03-14 15:00:00,158.3,158.48,157.55,158.33,27892.0,157.7503,157.9297,157.0029,157.7802,27892.0
2023-03-14 15:30:00,158.27,159.86,158.13,159.83,92342.0,157.7204,159.3049,157.5809,159.275,92342.0
2023-03-15 09:30:00,157.23,158.56,155.22,155.68,66915.0,156.6841,158.0094,154.681,155.1394,66915.0
2023-03-15 10:00:00,155.63,156.13,154.86,155.29,43509.0,155.0896,155.5879,154.3223,154.7508,43509.0
2023-03-15 10:30:00,155.29,155.66,154.56,155.27,60537.0,154.7508,155.1195,154.0233,154.7309,60537.0
2023-03-15 11:00:00,155.25,156.13,154.94,155.81,37002.0,154.7109,155.5879,154.402,155.269,37002.0
2023-03-15 11:30:00,155.72,155.73,154.49,154.49,38458.0,155.1793,155.1893,153.9536,153.9536,38458.0
2023-03-15 12:00:00,154.59,154.91,153.63,153.95,57448.0,154.0532,154.3721,153.0966,153.4154,57448.0
2023-03-15 12:30:00,153.89,154.15,152.03,152.3,27418.0,153.3556,153.6147,151.5021,151.7712,27418.0
2023-03-15 13:00:00,152.16,153.09,151.7,152.55,33957.0,151.6317,152.5584,151.1733,152.0203,33957.0
2023-03-15 13:30:00,152.53,152.77,151.91,152.36,35963.0,152.0004,152.2395,151.3825,151.831,35963.0
2023-03-15 14:00:00,152.44,154.87,151.98,154.44,76522.0,151.9107,154.3322,151.4523,153.9037,76522.0
2023-03-15 14:30:00,154.53,154.8,153.9,154.36,48258.0,153.9934,154.2625,153.3656,153.824,48258.0
2023-03-15 15:00:00,154.46,155.07,154.25,154.82,46455.0,153.9237,154.5316,153.7144,154.2824,46455.0
2023-03-15 15:30:00,154.81,155.4,154.09,155.4,154690.0,154.2725,154.8604,153.555,154.8604,154690.0
2023-03-16 09:30:00,153.76,154.49,152.89,153.89,28333.0,153.2261,153.9536,152.3591,153.3556,28333.0
2023-03-16 10:00:00,153.95,154.01,152.0,152.81,24138.0,153.4154,153.4752,151.4722,152.2794,24138.0
2023-03-16 10:30:00,152.92,155.5,152.88,155.21,40016.0,152.389,154.9601,152.3492,154.6711,40016.0
2023-03-16 11:00:00,155.29,156.1,155.08,156.05,31054.0,154.7508,155.558,154.5415,155.5081,31054.0
2023-03-16 11:30:00,156.12,157.1,155.73,157.01,27663.0,155.5779,156.5545,155.1893,156.4648,27663.0
2023-03-16 12:00:00,156.99,157.06,155.94,156.55,20016.0,156.4449,156.5146,155.3985,156.0064,20016.0
2023-03-16 12:30:00,156.61,157.42,156.36,157.23,13469.0,156.0662,156.8734,155.8171,156.6841,13469.0
2023-03-16 13:00:00,157.5,158.06,157.06,157.16,27181.0,156.9531,157.5112,156.5146,156.6143,27181.0
2023-03-16 13:30:00,157.18,157.22,156.81,156.96,17940.0,156.6342,156.6741,156.2655,156.415,17940.0
2023-03-16 14:00:00,156.87,156.88,156.29,156.7,19903.0,156.3253,156.3353,155.7473,156.1559,19903.0
2023-03-16 14:30:00,156.58,156.75,156.19,156.62,17403.0,156.0363,156.2057,155.6477,156.0762,17403.0
2023-03-16 15:00:00,156.62,157.23,156.43,156.99,26003.0,156.0762,156.6841,155.8868,156.4449,26003.0
2023-03-16 15:30:00,157.02,157.33,156.64,157.19,144781.0,156.4748,156.7837,156.0961,156.6442,144781.0
2023-03-17 09:30:00,157.48,157.8,155.19,155.84,187104.0,156.9332,157.2521,154.6511,155.2989,187104.0
2023-03-17 10:00:00,156.02,156.65,154.1,154.43,33371.0,155.4783,156.1061,153.5649,153.8938,33371.0
2023-03-17 10:30:00,154.32,154.39,152.89,154.05,34331.0,153.7842,153.8539,152.3591,153.5151,34331.0
2023-03-17 11:00:00,153.91,155.37,153.63,154.5,33818.0,153.3756,154.8305,153.0966,153.9635,33818.0
2023-03-17 11:30:00,154.43,154.94,153.8,154.94,48643.0,153.8938,154.402,153.266,154.402,48643.0
2023-03-17 12:00:00,155.1,155.55,154.87,155.19,28622.0,154.5614,155.0099,154.3322,154.6511,28622.0
2023-03-17 12:30:00,155.13,155.46,154.79,154.83,13121.0,154.5913,154.9202,154.2525,154.2924,13121.0
2023-03-17 13:00:00,154.85,155.12,154.57,154.82,20851.0,154.3123,154.5814,154.0333,154.2824,20851.0
2023-03-17 13:30:00,154.8,154.95,154.2,154.89,27419.0,154.2625,154.412,153.6646,154.3522,27419.0
2023-03-17 14:00:00,154.83,154.89,153.89,154.18,33192.0,154.2924,154.3522,153.3556,153.6446,33192.0
2023-03-17 14:30:00,154.14,154.83,154.09,154.65,29552.0,153.6048,154.2924,153.555,154.113,29552.0
2023-03-17 15:00:00,154.67,155.04,154.43,154.97,52773.0,154.1329,154.5017,153.8938,154.4319,52773.0
2023-03-17 15:30:00,154.87,155.12,154.49,155.05,215901.0,154.3322,154.5814,153.9536,154.5116,215901.0
2023-03-20 09:30:00,155.79,156.75,155.26,156.43,23644.0,155.2491,156.2057,154.7209,155.8868,23644.0
2023-03-20 10:00:00,156.61,157.56,156.16,157.56,23593.0,156.0662,157.0129,155.6178,157.0129,23593.0
2023-03-20 10:30:00,157.52,158.15,157.18,158.04,27906.0,156.973,157.6009,156.6342,157.4912,27906.0
2023-03-20 11:00:00,158.06,158.44,157.4,158.09,25507.0,157.5112,157.8898,156.8535,157.5411,25507.0
2023-03-20 11:30:00,158.02,158.11,157.49,157.55,32850.0,157.4713,157.561,156.9431,157.0029,32850.0
2023-03-20 12:00:00,157.55,157.68,156.59,157.56,35382.0,157.0029,157.1325,156.0463,157.0129,35382.0
2023-03-20 12:30:00,157.56,157.88,157.25,157.84,36523.0,157.0129,157.3318,156.704,157.2919,36523.0
2023-03-20 13:00:00,157.77,158.03,157.56,157.77,41972.0,157.2222,157.4813,157.0129,157.2222,41972.0
2023-03-20 13:30:00,157.82,157.92,156.92,157.03,27069.0,157.272,157.3717,156.3751,156.4847,27069.0
2023-03-20 14:00:00,157.05,157.26,156.7,157.22,46996.0,156.5047,156.7139,156.1559,156.6741,46996.0
2023-03-20 14:30:00,157.22,157.22,156.43,157.03,33955.0,156.6741,156.6741,155.8868,156.4847,33955.0
2023-03-20 15:00:00,156.98,157.39,156.9,157.3,34172.0,156.4349,156.8435,156.3552,156.7538,34172.0
2023-03-20 15:30:00,157.29,157.64,157.2,157.29,121240.0,156.7438,157.0926,156.6542,156.7438,121240.0
2023-03-21 09:30:00,159.86,161.05,158.44,160.46,41921.0,159.3049,160.4908,157.8898,159.9028,41921.0
2023-03-21 10:00:00,160.55,161.65,160.46,160.97,40706.0,159.9925,161.0887,159.9028,160.4111,40706.0
2023-03-21 10:30:00,160.92,161.87,160.67,160.73,40848.0,160.3612,161.3079,160.1121,160.1719,40848.0
2023-03-21 11:00:00,160.71,161.08,160.43,160.68,24818.0,160.152,160.5207,159.8729,160.1221,24818.0
2023-03-21 11:30:00,160.79,160.92,160.32,160.32,19732.0,160.2317,160.3612,159.7633,159.7633,19732.0
2023-03-21 12:00:00,160.32,160.53,159.97,160.44,17676.0,159.7633,159.9726,159.4145,159.8829,17676.0
2023-03-21 12:30:00,160.34,160.65,160.19,160.2,14863.0,159.7833,160.0922,159.6338,159.6437,14863.0
2023-03-21 13:00:00,160.19,160.26,159.97,160.02,17380.0,159.6338,159.7035,159.4145,159.4644,17380.0
2023-03-21 13:30:00,160.07,160.69,160.05,160.28,32749.0,159.5142,160.132,159.4943,159.7235,32749.0
2023-03-21 14:00:00,160.41,160.71,160.3,160.61,18352.0,159.853,160.152,159.7434,160.0523,18352.0
2023-03-21 14:30:00,160.7,161.41,160.7,161.12,21674.0,160.142,160.8495,160.142,160.5605,21674.0
2023-03-21 15:00:00,161.16,161.6,160.97,161.24,26753.0,160.6004,161.0389,160.4111,160.6801,26753.0
2023-03-21 15:30:00,161.27,162.12,161.24,161.64,106676.0,160.71,161.5571,160.6801,161.0787,106676.0
2023-03-22 09:30:00,160.96,162.27,160.9,162.04,26089.0,160.4011,161.7065,160.3413,161.4773,26089.0
2023-03-22 10:00:00,161.88,162.31,161.51,162.3,15692.0,161.3179,161.7464,160.9492,161.7364,15692.0
2023-03-22 10:30:00,162.33,162.7,162.06,162.5,54978.0,161.7663,162.1351,161.4973,161.9358,54978.0
2023-03-22 11:00:00,162.62,162.62,162.11,162.22,21385.0,162.0553,162.0553,161.5471,161.6567,21385.0
2023-03-22 11:30:00,162.19,162.4,161.91,162.2,17902.0,161.6268,161.8361,161.3478,161.6368,17902.0
2023-03-22 12:00:00,162.19,162.19,161.15,161.4,14744.0,161.6268,161.6268,160.5904,160.8396,14744.0
2023-03-22 12:30:00,161.41,161.98,161.41,161.67,9603.0,160.8495,161.4176,160.8495,161.1086,9603.0
2023-03-22 13:00:00,161.71,161.74,161.25,161.49,8131.0,161.1485,161.1784,160.6901,160.9293,8131.0
2023-03-22 13:30:00,161.49,161.61,161.05,161.1,14763.0,160.9293,161.0488,160.4908,160.5406,14763.0
2023-03-22 14:00:00,161.41,162.67,161.37,161.91,27887.0,160.8495,162.1052,160.8097,161.3478,27887.0
2023-03-22 14:30:00,162.1,163.33,161.2,161.98,27181.0,161.5371,162.7629,160.6403,161.4176,27181.0
2023-03-22 15:00:00,161.86,162.1,160.42,161.69,24144.0,161.298,161.5371,159.863,161.1286,24144.0
2023-03-22 15:30:00,161.76,161.8,158.5,158.52,106387.0,161.1983,161.2382,157.9496,157.9696,106387.0
2023-03-23 09:30:00,158.83,161.0,158.66,159.71,34919.0,158.2785,160.441,158.1091,159.1554,34919.0
2023-03-23 10:00:00,159.81,160.54,159.54,159.93,27437.0,159.2551,159.9826,158.986,159.3747,27437.0
2023-03-23 10:30:00,160.06,161.24,159.73,161.16,20353.0,159.5042,160.6801,159.1754,160.6004,20353.0
2023-03-23 11:00:00,161.18,161.6,160.91,161.35,41244.0,160.6203,161.0389,160.3513,160.7897,41244.0
2023-03-23 11:30:00,161.51,161.84,161.12,161.5,25162.0,160.9492,161.278,160.5605,160.9392,25162.0
2023-03-23 12:00:00,161.36,161.58,160.94,161.17,37781.0,160.7997,161.0189,160.3812,160.6104,37781.0
2023-03-23 12:30:00,161.17,161.25,159.5,159.65,49946.0,160.6104,160.6901,158.9462,159.0956,49946.0
2023-03-23 13:00:00,159.66,159.92,158.54,158.93,20506.0,159.1056,159.3647,157.9895,158.3781,20506.0
2023-03-23 13:30:00,158.87,159.33,158.82,158.88,11057.0,158.3184,158.7768,158.2685,158.3283,11057.0
2023-03-23 14:00:00,159.01,159.35,158.34,158.34,21246.0,158.4579,158.7967,157.7902,157.7902,21246.0
2023-03-23 14:30:00,158.24,158.63,157.33,158.16,32588.0,157.6905,158.0792,156.7837,157.6108,32588.0
2023-03-23 15:00:00,158.23,159.39,157.26,157.91,44604.0,157.6806,158.8366,156.7139,157.3617,44604.0
2023-03-23 15:30:00,157.76,159.58,157.54,158.85,119790.0,157.2122,159.0259,156.993,158.2984,119790.0
2023-03-24 09:30:00,156.98,157.64,154.86,156.63,32025.0,156.4349,157.0926,154.3223,156.0861,32025.0
2023-03-24 10:00:00,156.82,158.35,156.61,158.35,26375.0,156.2755,157.8002,156.0662,157.8002,26375.0
2023-03-24 10:30:00,158.48,158.97,157.09,157.59,37920.0,157.9297,158.418,156.5445,157.0428,37920.0
2023-03-24 11:00:00,157.61,157.61,156.2,157.61,34262.0,157.0627,157.0627,155.6576,157.0627,34262.0
2023-03-24 11:30:00,157.61,159.58,157.36,158.98,49860.0,157.0627,159.0259,156.8136,158.428,49860.0
2023-03-24 12:00:00,159.07,159.66,158.97,159.21,42352.0,158.5177,159.1056,158.418,158.6572,42352.0
2023-03-24 12:30:00,159.3,161.08,159.29,160.8,69426.0,158.7469,160.5207,158.7369,160.2417,69426.0
2023-03-24 13:00:00,160.77,161.37,160.04,160.76,56816.0,160.2118,160.8097,159.4843,160.2018,56816.0
2023-03-24 13:30:00,160.77,160.93,160.11,160.72,31817.0,160.2118,160.3712,159.5541,160.1619,31817.0
2023-03-24 14:00:00,160.83,161.36,160.44,160.75,55087.0,160.2715,160.7997,159.8829,160.1918,55087.0
2023-03-24 14:30:00,160.66,161.5,160.46,161.02,53862.0,160.1021,160.9392,159.9028,160.4609,53862.0
2023-03-24 15:00:00,160.95,161.85,160.82,161.63,57289.0,160.3911,161.288,160.2616,161.0688,57289.0
2023-03-24 15:30:00,161.58,161.76,160.58,160.93,170985.0,161.0189,161.1983,160.0224,160.3712,170985.0
2023-03-27 09:30:00,162.7,162.89,161.63,162.06,56991.0,162.1351,162.3244,161.0688,161.4973,56991.0
2023-03-27 10:00:00,162.0,162.14,160.91,161.42,21705.0,161.4375,161.577,160.3513,160.8595,21705.0
2023-03-27 10:30:00,161.35,161.98,161.23,161.4,41380.0,160.7897,161.4176,160.6702,160.8396,41380.0
2023-03-27 11:00:00,161.43,161.43,160.29,161.01,38859.0,160.8695,160.8695,159.7334,160.4509,38859.0
2023-03-27 11:30:00,161.07,161.9,161.07,161.73,22270.0,160.5107,161.3378,160.5107,161.1684,22270.0
2023-03-27 12:00:00,161.74,161.98,161.28,161.88,14526.0,161.1784,161.4176,160.72,161.3179,14526.0
2023-03-27 12:30:00,161.91,162.21,161.78,162.08,19698.0,161.3478,161.6468,161.2183,161.5172,19698.0
2023-03-27 13:00:00,162.09,163.24,161.88,163.24,39989.0,161.5272,162.6732,161.3179,162.6732,39989.0
2023-03-27 13:30:00,163.28,163.71,163.12,163.27,22976.0,162.713,163.1415,162.5536,162.7031,22976.0
2023-03-27 14:00:00,163.27,163.46,162.98,163.44,19879.0,162.7031,162.8924,162.4141,162.8725,19879.0
2023-03-27 14:30:00,163.45,163.59,162.94,163.31,18821.0,162.8825,163.022,162.3742,162.7429,18821.0
2023-03-27 15:00:00,163.24,163.42,162.67,162.83,21138.0,162.6732,162.8526,162.1052,162.2646,21138.0
2023-03-27 15:30:00,162.93,163.09,162.22,162.57,99623.0,162.3643,162.5237,161.6567,162.0055,99623.0
2023-03-28 09:30:00,162.85,164.67,162.25,163.34,66328.0,162.2845,164.0982,161.6866,162.7728,66328.0
2023-03-28 10:00:00,163.26,164.0,162.72,163.07,70592.0,162.6931,163.4305,162.155,162.5038,70592.0
2023-03-28 10:30:00,163.15,163.17,162.56,162.75,27348.0,162.5835,162.6034,161.9955,162.1849,27348.0
2023-03-28 11:00:00,162.84,163.06,162.54,162.86,24919.0,162.2746,162.4938,161.9756,162.2945,24919.0
2023-03-28 11:30:00,162.86,163.28,162.75,163.23,24485.0,162.2945,162.713,162.1849,162.6632,24485.0
2023-03-28 12:00:00,163.3,163.65,163.08,163.43,28766.0,162.733,163.0818,162.5137,162.8625,28766.0
2023-03-28 12:30:00,163.48,163.57,162.99,163.21,24721.0,162.9123,163.002,162.424,162.6433,24721.0
2023-03-28 13:00:00,163.3,163.37,162.89,163.11,23570.0,162.733,162.8027,162.3244,162.5436,23570.0
2023-03-28 13:30:00,163.04,163.07,162.4,162.45,11491.0,162.4739,162.5038,161.8361,161.8859,11491.0
2023-03-28 14:00:00,162.59,162.84,162.47,162.72,17452.0,162.0254,162.2746,161.9059,162.155,17452.0
2023-03-28 14:30:00,162.81,163.29,162.67,163.1,28978.0,162.2447,162.723,162.1052,162.5337,28978.0
2023-03-28 15:00:00,163.09,163.22,162.54,162.71,35554.0,162.5237,162.6533,161.9756,162.145,35554.0
2023-03-28 15:30:00,162.64,163.3,162.58,163.19,124939.0,162.0753,162.733,162.0155,162.6234,124939.0
2023-03-29 09:30:00,164.95,165.31,163.72,164.8,32469.0,164.3772,164.736,163.1515,164.2278,32469.0
2023-03-29 10:00:00,164.73,164.89,163.9,164.42,12828.0,164.158,164.3175,163.3309,163.8491,12828.0
2023-03-29 10:30:00,164.51,165.0,163.92,163.94,17774.0,163.9388,164.4271,163.3508,163.3708,17774.0
2023-03-29 11:00:00,163.94,164.39,163.85,164.16,31265.0,163.3708,163.8192,163.2811,163.59,31265.0
2023-03-29 11:30:00,164.06,164.81,163.99,164.81,17759.0,163.4903,164.2377,163.4206,164.2377,17759.0
2023-03-29 12:00:00,164.92,165.3,164.64,165.27,25691.0,164.3473,164.726,164.0683,164.6961,25691.0
2023-03-29 12:30:00,165.32,165.44,164.66,164.72,13034.0,164.746,164.8655,164.0883,164.148,13034.0
2023-03-29 13:00:00,164.66,165.01,164.66,164.92,7090.0,164.0883,164.437,164.0883,164.3473,7090.0
2023-03-29 13:30:00,164.89,164.91,164.41,164.41,17489.0,164.3175,164.3374,163.8391,163.8391,17489.0
2023-03-29 14:00:00,164.5,164.65,164.24,164.33,12384.0,163.9288,164.0783,163.6697,163.7594,12384.0
2023-03-29 14:30:00,164.41,165.33,164.37,165.32,20724.0,163.8391,164.7559,163.7993,164.746,20724.0
2023-03-29 15:00:00,165.27,165.43,164.99,165.24,29060.0,164.6961,164.8556,164.4171,164.6662,29060.0
2023-03-29 15:30:00,165.14,165.5,164.71,165.46,64824.0,164.5666,164.9253,164.1381,164.8855,64824.0
2023-03-30 09:30:00,166.85,167.22,165.48,167.0,54382.0,166.2706,166.6394,164.9054,166.4201,54382.0
2023-03-30 10:00:00,167.04,167.21,165.59,165.82,39037.0,166.46,166.6294,165.015,165.2442,39037.0
2023-03-30 10:30:00,165.8,166.77,165.64,166.22,45938.0,165.2243,166.1909,165.0648,165.6428,45938.0
2023-03-30 11:00:00,166.33,166.43,165.67,166.02,21233.0,165.7525,165.8521,165.0947,165.4435,21233.0
2023-03-30 11:30:00,166.11,166.23,165.8,165.87,21196.0,165.5332,165.6528,165.2243,165.294,21196.0
2023-03-30 12:00:00,165.83,165.98,165.55,165.93,14335.0,165.2542,165.4037,164.9752,165.3538,14335.0
2023-03-30 12:30:00,165.88,165.97,165.63,165.69,11075.0,165.304,165.3937,165.0549,165.1147,11075.0
2023-03-30 13:00:00,165.82,166.11,165.82,166.03,14051.0,165.2442,165.5332,165.2442,165.4535,14051.0
2023-03-30 13:30:00,165.95,166.01,165.71,165.94,14142.0,165.3738,165.4336,165.1346,165.3638,14142.0
2023-03-30 14:00:00,165.93,166.74,165.93,166.41,24725.0,165.3538,166.161,165.3538,165.8322,24725.0
2023-03-30 14:30:00,166.38,166.64,166.2,166.63,14414.0,165.8023,166.0614,165.6229,166.0514,14414.0
2023-03-30 15:00:00,166.63,166.63,166.25,166.4,19360.0,166.0514,166.0514,165.6727,165.8222,19360.0
2023-03-30 15:30:00,166.4,166.62,165.99,166.53,70358.0,165.8222,166.0414,165.4136,165.9518,70358.0
2023-03-31 09:30:00,167.0,167.73,166.76,166.77,31880.0,166.4201,167.1476,166.181,166.1909,31880.0
2023-03-31 10:00:00,166.71,167.07,166.16,166.76,23341.0,166.1311,166.4899,165.583,166.181,23341.0
2023-03-31 10:30:00,166.63,167.57,166.58,167.17,30213.0,166.0514,166.9881,166.0016,166.5895,30213.0
2023-03-31 11:00:00,167.14,167.58,166.96,166.96,15569.0,166.5596,166.9981,166.3803,166.3803,15569.0
2023-03-31 11:30:00,167.0,167.27,166.76,167.05,28831.0,166.4201,166.6892,166.181,166.47,28831.0
2023-03-31 12:00:00,167.03,167.73,166.91,167.19,14516.0,166.45,167.1476,166.3304,166.6095,14516.0
2023-03-31 12:30:00,167.19,167.25,166.37,166.89,40525.0,166.6095,166.6693,165.7923,166.3105,40525.0
2023-03-31 13:00:00,166.68,166.92,166.21,166.22,8511.0,166.1012,166.3404,165.6329,165.6428,8511.0
2023-03-31 13:30:00,166.2,166.22,165.82,165.97,22423.0,165.6229,165.6428,165.2442,165.3937,22423.0
2023-03-31 14:00:00,165.92,166.13,165.61,165.78,18483.0,165.3439,165.5531,165.035,165.2044,18483.0
2023-03-31 14:30:00,165.74,166.17,165.56,165.75,38603.0,165.1645,165.593,164.9851,165.1745,38603.0
2023-03-31 15:00:00,165.75,166.6,165.73,166.5,21841.0,165.1745,166.0215,165.1545,165.9219,21841.0
2023-03-31 15:30:00,166.52,166.92,165.9,166.59,101173.0,165.9418,166.3404,165.3239,166.0115,101173.0
2023-04-03 09:30:00,166.88,167.49,166.26,166.74,36873.0,166.3005,166.9084,165.6827,166.161,36873.0
2023-04-03 10:00:00,166.64,166.8,165.72,165.99,34578.0,166.0614,166.2208,165.1446,165.4136,34578.0
2023-04-03 10:30:00,166.0,166.09,164.09,164.09,34366.0,165.4236,165.5133,163.5202,163.5202,34366.0
2023-04-03 11:00:00,164.04,165.49,163.92,165.49,39307.0,163.4704,164.9154,163.3508,164.9154,39307.0
2023-04-03 11:30:00,165.49,165.85,165.12,165.85,21673.0,164.9154,165.2741,164.5467,165.2741,21673.0
2023-04-03 12:00:00,165.78,166.55,165.74,166.37,15940.0,165.2044,165.9717,165.1645,165.7923,15940.0
2023-04-03 12:30:00,166.26,166.51,165.4,165.58,23391.0,165.6827,165.9318,164.8257,165.0051,23391.0
2023-04-03 13:00:00,165.59,166.23,165.4,165.74,18229.0,165.015,165.6528,164.8257,165.1645,18229.0
2023-04-03 13:30:00,165.78,165.78,165.3,165.49,6922.0,165.2044,165.2044,164.726,164.9154,6922.0
2023-04-03 14:00:00,165.44,165.83,165.3,165.83,10361.0,164.8655,165.2542,164.726,165.2542,10361.0
2023-04-03 14:30:00,165.67,166.14,165.67,165.78,19260.0,165.0947,165.5631,165.0947,165.2044,19260.0
2023-04-03 15:00:00,165.94,166.13,165.81,166.01,19284.0,165.3638,165.5531,165.2343,165.4336,19284.0
2023-04-03 15:30:00,165.99,166.11,165.41,165.77,59648.0,165.4136,165.5332,164.8356,165.1944,59648.0
2023-04-04 09:30:00,166.35,166.89,165.64,166.01,57900.0,165.7724,166.3105,165.0648,165.4336,57900.0
2023-04-04 10:00:00,165.69,166.43,164.03,164.29,25455.0,165.1147,165.8521,163.4604,163.7195,25455.0
2023-04-04 10:30:00,164.18,164.58,162.84,162.84,37496.0,163.6099,164.0085,162.2746,162.2746,37496.0
2023-04-04 11:00:00,162.85,163.63,162.8,163.63,19214.0,162.2845,163.0618,162.2347,163.0618,19214.0
2023-04-04 11:30:00,163.62,163.62,162.29,162.49,26506.0,163.0519,163.0519,161.7265,161.9258,26506.0
2023-04-04 12:00:00,162.56,162.71,161.89,162.43,42168.0,161.9955,162.145,161.3279,161.866,42168.0
2023-04-04 12:30:00,162.51,162.74,162.28,162.71,11921.0,161.9457,162.1749,161.7165,162.145,11921.0
2023-04-04 13:00:00,162.63,163.38,162.45,163.32,19981.0,162.0653,162.8127,161.8859,162.7529,19981.0
2023-04-04 13:30:00,163.38,163.64,163.0,163.24,28359.0,162.8127,163.0718,162.434,162.6732,28359.0
2023-04-04 14:00:00,163.09,163.57,162.9,162.9,16584.0,162.5237,163.002,162.3344,162.3344,16584.0
2023-04-04 14:30:00,162.89,163.55,162.78,163.18,22721.0,162.3244,162.9821,162.2148,162.6134,22721.0
2023-04-04 15:00:00,163.11,163.3,162.77,162.81,28489.0,162.5436,162.733,162.2048,162.2447,28489.0
2023-04-04 15:30:00,162.81,162.85,162.17,162.65,117846.0,162.2447,162.2845,161.6069,162.0852,117846.0
2023-04-05 09:30:00,161.64,161.83,160.68,161.52,37174.0,161.0787,161.2681,160.1221,160.9592,37174.0
2023-04-05 10:00:00,161.34,161.34,159.16,159.3,87609.0,160.7798,160.7798,158.6073,158.7469,87609.0
2023-04-05 10:30:00,159.27,160.16,159.27,159.42,43028.0,158.717,159.6039,158.717,158.8664,43028.0
2023-04-05 11:00:00,159.45,159.87,158.86,158.91,28675.0,158.8963,159.3149,158.3084,158.3582,28675.0
2023-04-05 11:30:00,158.99,159.69,158.88,159.1,24133.0,158.4379,159.1355,158.3283,158.5476,24133.0
2023-04-05 12:00:00,159.13,159.27,158.29,158.62,37315.0,158.5775,158.717,157.7404,158.0692,37315.0
2023-04-05 12:30:00,158.6,158.6,157.94,158.0,26410.0,158.0493,158.0493,157.3916,157.4514,26410.0
2023-04-05 13:00:00,158.05,159.8,157.91,159.23,48099.0,157.5012,159.2451,157.3617,158.6771,48099.0
2023-04-05 13:30:00,159.28,159.51,158.62,159.5,51626.0,158.7269,158.9561,158.0692,158.9462,51626.0
2023-04-05 14:00:00,159.53,159.83,159.06,159.54,17539.0,158.9761,159.275,158.5077,158.986,17539.0
2023-04-05 14:30:00,159.55,159.8,159.37,159.53,28553.0,158.996,159.2451,158.8166,158.9761,28553.0
2023-04-05 15:00:00,159.5,159.88,159.19,159.82,57431.0,158.9462,159.3248,158.6372,159.2651,57431.0
2023-04-05 15:30:00,159.85,160.07,159.61,159.91,123389.0,159.295,159.5142,159.0558,159.3547,123389.0
2023-04-06 09:30:00,159.21,160.41,159.07,160.0,37240.0,158.7369,159.9334,158.5974,159.5246,37240.0
2023-04-06 10:00:00,159.74,161.11,159.73,160.94,38926.0,159.2654,160.6313,159.2554,160.4618,38926.0
2023-04-06 10:30:00,160.86,160.92,159.43,160.05,12020.0,160.382,160.4419,158.9563,159.5744,12020.0
2023-04-06 11:00:00,160.11,160.48,159.95,159.95,10439.0,159.6343,160.0032,159.4747,159.4747,10439.0
2023-04-06 11:30:00,159.89,160.51,159.86,160.26,14037.0,159.4149,160.0331,159.385,159.7838,14037.0
2023-04-06 12:00:00,160.44,160.55,160.19,160.2,10003.0,159.9633,160.073,159.714,159.724,10003.0
2023-04-06 12:30:00,160.27,160.71,160.27,160.38,14517.0,159.7938,160.2325,159.7938,159.9035,14517.0
2023-04-06 13:00:00,160.4,160.47,159.95,159.95,19494.0,159.9234,159.9932,159.4747,159.4747,19494.0
2023-04-06 13:30:00,160.03,160.05,159.26,159.31,28630.0,159.5545,159.5744,158.7868,158.8366,28630.0
2023-04-06 14:00:00,159.27,160.2,159.27,160.19,9055.0,158.7968,159.724,158.7968,159.714,9055.0
2023-04-06 14:30:00,160.2,160.29,159.89,160.03,39905.0,159.724,159.8137,159.4149,159.5545,39905.0
2023-04-06 15:00:00,160.02,160.11,159.62,159.74,14822.0,159.5445,159.6343,159.1457,159.2654,14822.0
2023-04-06 15:30:00,159.75,159.89,159.08,159.27,101491.0,159.2753,159.4149,158.6073,158.7968,101491.0
2023-04-10 09:30:00,158.33,160.24,158.18,159.71,40489.0,157.8596,159.7639,157.71,159.2355,40489.0
2023-04-10 10:00:00,159.61,160.37,159.53,160.0,52826.0,159.1357,159.8935,159.056,159.5246,52826.0
2023-04-10 10:30:00,160.13,160.69,159.95,160.07,34723.0,159.6542,160.2125,159.4747,159.5944,34723.0
2023-04-10 11:00:00,160.12,160.61,160.03,160.61,30118.0,159.6442,160.1328,159.5545,160.1328,30118.0
2023-04-10 11:30:00,160.53,160.66,160.01,160.1,27147.0,160.053,160.1826,159.5346,159.6243,27147.0
2023-04-10 12:00:00,160.07,160.27,159.87,160.18,26642.0,159.5944,159.7938,159.395,159.7041,26642.0
2023-04-10 12:30:00,160.26,160.78,160.11,160.78,20374.0,159.7838,160.3023,159.6343,160.3023,20374.0
2023-04-10 13:00:00,160.75,161.73,160.71,161.4,19011.0,160.2724,161.2494,160.2325,160.9204,19011.0
2023-04-10 13:30:00,161.38,161.41,160.9,161.0,17528.0,160.9005,160.9304,160.4219,160.5216,17528.0
2023-04-10 14:00:00,160.95,161.34,160.9,161.02,31514.0,160.4718,160.8606,160.4219,160.5416,31514.0
2023-04-10 14:30:00,161.05,161.29,160.91,161.28,16429.0,160.5715,160.8108,160.4319,160.8008,16429.0
2023-04-10 15:00:00,161.25,161.29,160.99,161.13,22979.0,160.7709,160.8108,160.5116,160.6512,22979.0
2023-04-10 15:30:00,161.18,161.55,160.85,161.53,111108.0,160.7011,161.07,160.3721,161.05,111108.0
2023-04-11 09:30:00,161.64,162.41,161.64,161.67,17702.0,161.1597,161.9274,161.1597,161.1896,17702.0
2023-04-11 10:00:00,161.65,162.7,161.64,162.39,31672.0,161.1697,162.2166,161.1597,161.9075,31672.0
2023-04-11 10:30:00,162.44,162.71,161.99,162.67,21594.0,161.9573,162.2265,161.5087,162.1867,21594.0
2023-04-11 11:00:00,162.81,163.1,162.61,163.02,23801.0,162.3262,162.6154,162.1268,162.5356,23801.0
2023-04-11 11:30:00,162.89,163.37,162.75,163.24,22889.0,162.406,162.8846,162.2664,162.755,22889.0
2023-04-11 12:00:00,163.1,163.21,162.69,162.89,16864.0,162.6154,162.7251,162.2066,162.406,16864.0
2023-04-11 12:30:00,162.9,163.15,162.68,162.88,32116.0,162.416,162.6652,162.1966,162.396,32116.0
2023-04-11 13:00:00,162.88,163.1,162.35,162.47,34357.0,162.396,162.6154,161.8676,161.9873,34357.0
2023-04-11 13:30:00,162.44,162.87,162.41,162.82,21028.0,161.9573,162.3861,161.9274,162.3362,21028.0
2023-04-11 14:00:00,162.81,163.06,162.7,162.97,17496.0,162.3262,162.5755,162.2166,162.4858,17496.0
2023-04-11 14:30:00,163.01,163.17,162.81,163.05,24151.0,162.5256,162.6852,162.3262,162.5655,24151.0
2023-04-11 15:00:00,163.04,163.49,162.96,163.47,51908.0,162.5556,163.0042,162.4758,162.9843,51908.0
2023-04-11 15:30:00,163.48,163.81,163.27,163.73,117645.0,162.9942,163.3233,162.7849,163.2435,117645.0
2023-04-12 09:30:00,164.98,165.31,164.33,165.04,61761.0,164.4898,164.8188,163.8417,164.5496,61761.0
2023-04-12 10:00:00,165.0,166.6,164.81,166.19,51545.0,164.5097,166.105,164.3203,165.6962,51545.0
2023-04-12 10:30:00,166.26,166.4,165.64,166.13,26612.0,165.766,165.9056,165.1478,165.6364,26612.0
2023-04-12 11:00:00,166.06,166.17,165.3,165.82,42506.0,165.5666,165.6763,164.8088,165.3273,42506.0
2023-04-12 11:30:00,165.83,165.83,165.11,165.56,26531.0,165.3373,165.3373,164.6194,165.0681,26531.0
2023-04-12 12:00:00,165.61,165.72,165.45,165.48,14207.0,165.1179,165.2276,164.9584,164.9883,14207.0
2023-04-12 12:30:00,165.53,165.72,165.49,165.63,8176.0,165.0382,165.2276,164.9983,165.1379,8176.0
2023-04-12 13:00:00,165.6,165.75,165.47,165.66,26403.0,165.108,165.2575,164.9783,165.1678,26403.0
2023-04-12 13:30:00,165.67,165.74,165.51,165.6,23592.0,165.1777,165.2475,165.0182,165.108,23592.0
2023-04-12 14:00:00,165.62,166.39,165.38,165.56,21185.0,165.1279,165.8956,164.8886,165.0681,21185.0
2023-04-12 14:30:00,165.55,165.55,164.95,165.03,10484.0,165.0581,165.0581,164.4599,164.5396,10484.0
2023-04-12 15:00:00,165.06,165.18,164.65,165.01,30832.0,164.5696,164.6892,164.1608,164.5197,30832.0
2023-04-12 15:30:00,165.02,165.53,164.94,165.06,129621.0,164.5297,165.0382,164.4499,164.5696,129621.0
2023-04-13 09:30:00,165.26,166.01,163.16,163.16,36015.0,164.769,165.5167,162.6752,162.6752,36015.0
2023-04-13 10:00:00,163.26,164.4,163.26,164.4,12348.0,162.7749,163.9115,162.7749,163.9115,12348.0
2023-04-13 10:30:00,164.21,164.22,162.98,162.98,10642.0,163.7221,163.7321,162.4957,162.4957,10642.0
2023-04-13 11:00:00,162.96,163.59,162.96,163.42,21402.0,162.4758,163.1039,162.4758,162.9344,21402.0
2023-04-13 11:30:00,163.39,163.51,163.05,163.51,8383.0,162.9045,163.0242,162.5655,163.0242,8383.0
2023-04-13 12:00:00,163.7,164.0,163.67,163.91,10235.0,163.2136,163.5127,163.1837,163.423,10235.0
2023-04-13 12:30:00,164.0,164.39,163.64,164.25,14919.0,163.5127,163.9015,163.1538,163.762,14919.0
2023-04-13 13:00:00,164.27,164.79,164.18,164.41,14812.0,163.7819,164.3004,163.6922,163.9215,14812.0
2023-04-13 13:30:00,164.31,165.25,164.27,165.25,13686.0,163.8218,164.759,163.7819,164.759,13686.0
2023-04-13 14:00:00,165.16,165.67,165.11,165.47,31818.0,164.6693,165.1777,164.6194,164.9783,31818.0
2023-04-13 14:30:00,165.51,165.62,165.31,165.38,12646.0,165.0182,165.1279,164.8188,164.8886,12646.0
2023-04-13 15:00:00,165.49,165.5,165.03,165.2,14238.0,164.9983,165.0082,164.5396,164.7091,14238.0
2023-04-13 15:30:00,165.19,165.21,164.44,165.04,73879.0,164.6992,164.7191,163.9514,164.5496,73879.0
2023-04-14 09:30:00,164.87,166.31,164.55,166.21,23081.0,164.3801,165.8158,164.0611,165.7161,23081.0
2023-04-14 10:00:00,166.03,166.49,165.56,165.81,11909.0,165.5367,165.9953,165.0681,165.3173,11909.0
2023-04-14 10:30:00,165.97,166.69,165.86,166.39,8308.0,165.4769,166.1947,165.3672,165.8956,8308.0
2023-04-14 11:00:00,166.27,166.27,165.01,165.29,16584.0,165.776,165.776,164.5197,164.7989,16584.0
2023-04-14 11:30:00,165.34,165.86,165.34,165.81,11274.0,164.8487,165.3672,164.8487,165.3173,11274.0
2023-04-14 12:00:00,165.8,165.8,165.45,165.45,6420.0,165.3074,165.3074,164.9584,164.9584,6420.0
2023-04-14 12:30:00,165.4,165.67,165.31,165.38,21691.0,164.9085,165.1777,164.8188,164.8886,21691.0
2023-04-14 13:00:00,165.46,165.67,165.3,165.3,15902.0,164.9684,165.1777,164.8088,164.8088,15902.0
2023-04-14 13:30:00,165.37,165.58,165.18,165.49,17507.0,164.8786,165.088,164.6892,164.9983,17507.0
2023-04-14 14:00:00,165.53,165.93,165.36,165.92,14208.0,165.0382,165.437,164.8687,165.427,14208.0
2023-04-14 14:30:00,165.93,166.07,165.34,165.35,12974.0,165.437,165.5766,164.8487,164.8587,12974.0
2023-04-14 15:00:00,165.31,165.57,164.98,165.55,13930.0,164.8188,165.078,164.4898,165.0581,13930.0
2023-04-14 15:30:00,165.5,166.21,165.46,165.98,51371.0,165.0082,165.7161,164.9684,165.4868,51371.0
2023-04-17 09:30:00,166.19,167.45,165.96,167.05,22016.0,165.6962,166.9525,165.4669,166.5536,22016.0
2023-04-17 10:00:00,167.18,167.31,166.97,167.26,10738.0,166.6833,166.8129,166.4739,166.763,10738.0
2023-04-17 10:30:00,167.3,167.31,166.09,166.36,18337.0,166.8029,166.8129,165.5965,165.8657,18337.0
2023-04-17 11:00:00,166.37,166.76,166.21,166.49,14852.0,165.8757,166.2645,165.7161,165.9953,14852.0
2023-04-17 11:30:00,166.36,166.63,166.27,166.53,10295.0,165.8657,166.1349,165.776,166.0352,10295.0
2023-04-17 12:00:00,166.6,166.67,166.21,166.21,12166.0,166.105,166.1748,165.7161,165.7161,12166.0
2023-04-17 12:30:00,166.16,166.35,166.12,166.31,9071.0,165.6663,165.8557,165.6264,165.8158,9071.0
2023-04-17 13:00:00,166.32,166.54,166.22,166.29,6244.0,165.8258,166.0452,165.7261,165.7959,6244.0
2023-04-17 13:30:00,166.36,166.38,165.97,166.0,6620.0,165.8657,165.8856,165.4769,165.5068,6620.0
2023-04-17 14:00:00,165.99,166.06,165.81,165.93,8270.0,165.4968,165.5666,165.3173,165.437,8270.0
2023-04-17 14:30:00,165.95,166.54,165.94,166.49,11191.0,165.4569,166.0452,165.4469,165.9953,11191.0
2023-04-17 15:00:00,166.54,166.83,166.54,166.75,12556.0,166.0452,166.3343,166.0452,166.2545,12556.0
2023-04-17 15:30:00,166.72,166.99,166.44,166.86,54954.0,166.2246,166.4938,165.9455,166.3642,54954.0
2023-04-18 09:30:00,167.35,168.22,166.77,167.38,18872.0,166.8528,167.7202,166.2745,166.8827,18872.0
2023-04-18 10:00:00,167.47,168.3,167.46,167.68,31065.0,166.9724,167.7999,166.9624,167.1818,31065.0
2023-04-18 10:30:00,167.53,167.82,167.4,167.82,19873.0,167.0322,167.3214,166.9026,167.3214,19873.0
2023-04-18 11:00:00,167.86,167.99,167.2,167.54,8466.0,167.3612,167.4908,166.7032,167.0422,8466.0
2023-04-18 11:30:00,167.55,167.8,167.08,167.17,9345.0,167.0522,167.3014,166.5836,166.6733,9345.0
2023-04-18 12:00:00,167.18,167.63,167.18,167.49,10601.0,166.6833,167.1319,166.6833,166.9923,10601.0
2023-04-18 12:30:00,167.54,167.55,167.14,167.16,16293.0,167.0422,167.0522,166.6434,166.6633,16293.0
2023-04-18 13:00:00,167.16,167.69,167.15,167.49,24438.0,166.6633,167.1917,166.6533,166.9923,24438.0
2023-04-18 13:30:00,167.53,167.81,167.51,167.72,19190.0,167.0322,167.3114,167.0123,167.2217,19190.0
2023-04-18 14:00:00,167.76,168.07,167.64,168.03,13343.0,167.2615,167.5706,167.1419,167.5307,13343.0
2023-04-18 14:30:00,168.06,168.06,167.47,167.77,21423.0,167.5606,167.5606,166.9724,167.2715,21423.0
2023-04-18 15:00:00,167.81,168.13,167.78,168.0,12125.0,167.3114,167.6304,167.2815,167.5008,12125.0
2023-04-18 15:30:00,167.96,167.97,167.55,167.8,58758.0,167.4609,167.4709,167.0522,167.3014,58758.0
2023-04-19 09:30:00,166.67,167.69,166.55,166.64,19134.0,166.1748,167.1917,166.0551,166.1449,19134.0
2023-04-19 10:00:00,166.64,166.81,166.36,166.59,14813.0,166.1449,166.3144,165.8657,166.095,14813.0
2023-04-19 10:30:00,166.6,166.7,166.22,166.25,7669.0,166.105,166.2047,165.7261,165.756,7669.0
2023-04-19 11:00:00,166.27,166.28,165.58,165.81,14525.0,165.776,165.7859,165.088,165.3173,14525.0
2023-04-19 11:30:00,165.72,165.76,165.54,165.68,13307.0,165.2276,165.2675,165.0481,165.1877,13307.0
2023-04-19 12:00:00,165.71,165.73,165.3,165.52,11845.0,165.2176,165.2376,164.8088,165.0282,11845.0
2023-04-19 12:30:00,165.56,166.34,165.48,166.22,19547.0,165.0681,165.8458,164.9883,165.7261,19547.0
2023-04-19 13:00:00,166.28,166.3,165.89,166.13,6757.0,165.7859,165.8059,165.3971,165.6364,6757.0
2023-04-19 13:30:00,166.18,166.64,166.15,166.54,6049.0,165.6862,166.1449,165.6563,166.0452,6049.0
2023-04-19 14:00:00,166.61,166.83,166.35,166.41,6326.0,166.1149,166.3343,165.8557,165.9155,6326.0
2023-04-19 14:30:00,166.37,166.49,166.09,166.39,7418.0,165.8757,165.9953,165.5965,165.8956,7418.0
2023-04-19 15:00:00,166.39,166.65,166.26,166.34,10505.0,165.8956,166.1548,165.766,165.8458,10505.0
2023-04-19 15:30:00,166.28,166.4,165.72,165.98,37482.0,165.7859,165.9056,165.2276,165.4868,37482.0
2023-04-20 09:30:00,165.0,165.77,164.26,165.58,17717.0,164.5097,165.2774,163.7719,165.088,17717.0
2023-04-20 10:00:00,165.84,167.17,165.55,167.14,22887.0,165.3472,166.6733,165.0581,166.6434,22887.0
2023-04-20 10:30:00,167.03,167.55,166.89,167.5,16506.0,166.5337,167.0522,166.3941,167.0023,16506.0
2023-04-20 11:00:00,167.55,167.75,167.2,167.27,11137.0,167.0522,167.2516,166.7032,166.773,11137.0
2023-04-20 11:30:00,167.27,167.45,167.15,167.18,7962.0,166.773,166.9525,166.6533,166.6833,7962.0
2023-04-20 12:00:00,167.24,167.72,167.22,167.68,6311.0,166.7431,167.2217,166.7231,167.1818,6311.0
2023-04-20 12:30:00,167.74,168.05,167.55,167.79,8994.0,167.2416,167.5507,167.0522,167.2914,8994.0
2023-04-20 13:00:00,167.78,168.09,167.78,167.98,7917.0,167.2815,167.5906,167.2815,167.4809,7917.0
2023-04-20 13:30:00,167.97,168.07,167.45,167.7,7965.0,167.4709,167.5706,166.9525,167.2017,7965.0
2023-04-20 14:00:00,167.56,167.7,167.41,167.55,13213.0,167.0621,167.2017,166.9126,167.0522,13213.0
2023-04-20 14:30:00,167.56,167.56,166.89,167.25,14880.0,167.0621,167.0621,166.3941,166.753,14880.0
2023-04-20 15:00:00,167.27,167.36,166.88,167.06,18525.0,166.773,166.8627,166.3841,166.5636,18525.0
2023-04-20 15:30:00,167.14,167.55,167.12,167.3,57880.0,166.6434,167.0522,166.6234,166.8029,57880.0
2023-04-21 09:30:00,167.17,167.24,166.44,166.8,27260.0,166.6733,166.7431,165.9455,166.3044,27260.0
2023-04-21 10:00:00,166.75,167.15,166.47,166.99,11598.0,166.2545,166.6533,165.9754,166.4938,11598.0
2023-04-21 10:30:00,166.89,166.98,165.29,165.68,15045.0,166.3941,166.4839,164.7989,165.1877,15045.0
2023-04-21 11:00:00,165.76,166.06,165.47,165.78,8014.0,165.2675,165.5666,164.9783,165.2874,8014.0
2023-04-21 11:30:00,165.74,165.99,165.28,165.93,19580.0,165.2475,165.4968,164.7889,165.437,19580.0
2023-04-21 12:00:00,165.89,166.54,165.81,166.45,13449.0,165.3971,166.0452,165.3173,165.9554,13449.0
2023-04-21 12:30:00,166.45,166.58,166.13,166.53,14621.0,165.9554,166.085,165.6364,166.0352,14621.0
2023-04-21 13:00:00,166.58,166.63,165.68,165.83,13077.0,166.085,166.1349,165.1877,165.3373,13077.0
2023-04-21 13:30:00,165.84,166.16,165.72,165.9,43138.0,165.3472,165.6663,165.2276,165.4071,43138.0
2023-04-21 14:00:00,165.91,166.03,165.54,165.9,13529.0,165.417,165.5367,165.0481,165.4071,13529.0
2023-04-21 14:30:00,165.97,166.0,165.4,165.56,9646.0,165.4769,165.5068,164.9085,165.0681,9646.0
2023-04-21 15:00:00,165.51,165.58,165.22,165.57,15896.0,165.0182,165.088,164.7291,165.078,15896.0
2023-04-21 15:30:00,165.58,165.87,165.33,165.86,61000.0,165.088,165.3771,164.8388,165.3672,61000.0
2023-04-24 09:30:00,166.78,167.97,166.49,167.97,27938.0,166.2844,167.4709,165.9953,167.4709,27938.0
2023-04-24 10:00:00,168.0,169.04,168.0,169.0,20098.0,167.5008,168.5377,167.5008,168.4978,20098.0
2023-04-24 10:30:00,169.02,169.11,167.94,168.01,10447.0,168.5178,168.6075,167.441,167.5108,10447.0
2023-04-24 11:00:00,167.91,168.11,167.66,168.04,7298.0,167.4111,167.6105,167.1618,167.5407,7298.0
2023-04-24 11:30:00,167.99,168.29,167.89,167.9,6001.0,167.4908,167.79,167.3911,167.4011,6001.0
2023-04-24 12:00:00,167.86,168.1,167.52,167.59,4685.0,167.3612,167.6005,167.0222,167.092,4685.0
2023-04-24 12:30:00,167.61,167.76,167.41,167.75,7416.0,167.112,167.2615,166.9126,167.2516,7416.0
2023-04-24 13:00:00,167.75,167.8,167.26,167.8,11206.0,167.2516,167.3014,166.763,167.3014,11206.0
2023-04-24 13:30:00,167.8,168.37,167.65,168.26,14441.0,167.3014,167.8697,167.1519,167.76,14441.0
2023-04-24 14:00:00,168.29,168.38,168.03,168.27,11864.0,167.79,167.8797,167.5307,167.77,11864.0
2023-04-24 14:30:00,168.27,168.58,168.06,168.46,14411.0,167.77,168.0791,167.5606,167.9595,14411.0
2023-04-24 15:00:00,168.49,168.77,168.46,168.57,18492.0,167.9894,168.2685,167.9595,168.0691,18492.0
2023-04-24 15:30:00,168.55,168.84,168.06,168.3,88356.0,168.0492,168.3383,167.5606,167.7999,88356.0
2023-04-25 09:30:00,166.59,167.33,166.26,167.15,46772.0,166.095,166.8328,165.766,166.6533,46772.0
2023-04-25 10:00:00,167.19,167.72,167.19,167.28,12574.0,166.6932,167.2217,166.6932,166.783,12574.0
2023-04-25 10:30:00,167.28,167.95,167.07,167.95,22985.0,166.783,167.451,166.5736,167.451,22985.0
2023-04-25 11:00:00,167.84,168.08,167.57,167.7,7892.0,167.3413,167.5806,167.0721,167.2017,7892.0
2023-04-25 11:30:00,167.77,167.77,167.24,167.39,15505.0,167.2715,167.2715,166.7431,166.8926,15505.0
2023-04-25 12:00:00,167.4,167.85,167.17,167.72,16478.0,166.9026,167.3513,166.6733,167.2217,16478.0
2023-04-25 12:30:00,167.78,168.0,167.24,167.43,32422.0,167.2815,167.5008,166.7431,166.9325,32422.0
2023-04-25 13:00:00,167.39,167.5,166.82,167.07,24664.0,166.8926,167.0023,166.3243,166.5736,24664.0
2023-04-25 13:30:00,167.08,167.53,166.94,167.24,16245.0,166.5836,167.0322,166.444,166.7431,16245.0
2023-04-25 14:00:00,167.26,167.29,167.08,167.28,10311.0,166.763,166.7929,166.5836,166.783,10311.0
2023-04-25 14:30:00,167.31,167.47,166.83,166.83,17012.0,166.8129,166.9724,166.3343,166.3343,17012.0
2023-04-25 15:00:00,166.8,167.55,166.8,167.41,21961.0,166.3044,167.0522,166.3044,166.9126,21961.0
2023-04-25 15:30:00,167.41,167.44,166.94,167.23,72830.0,166.9126,166.9425,166.444,166.7331,72830.0
2023-04-26 09:30:00,166.0,167.22,165.98,166.08,24689.0,165.5068,166.7231,165.4868,165.5865,24689.0
2023-04-26 10:00:00,165.97,166.38,165.33,165.46,17117.0,165.4769,165.8856,164.8388,164.9684,17117.0
2023-04-26 10:30:00,165.54,165.64,164.71,165.04,22521.0,165.0481,165.1478,164.2206,164.5496,22521.0
2023-04-26 11:00:00,165.15,166.57,165.14,165.74,29384.0,164.6593,166.0751,164.6493,165.2475,29384.0
2023-04-26 11:30:00,165.8,165.92,165.31,165.69,12197.0,165.3074,165.427,164.8188,165.1977,12197.0
2023-04-26 12:00:00,165.82,165.95,165.57,165.65,11548.0,165.3273,165.4569,165.078,165.1578,11548.0
2023-04-26 12:30:00,165.7,166.06,165.7,165.91,13265.0,165.2077,165.5666,165.2077,165.417,13265.0
2023-04-26 13:00:00,165.88,166.2,165.14,165.33,17888.0,165.3871,165.7062,164.6493,164.8388,17888.0
2023-04-26 13:30:00,165.46,165.55,165.04,165.07,11876.0,164.9684,165.0581,164.5496,164.5795,11876.0
2023-04-26 14:00:00,165.12,165.18,164.58,165.12,16562.0,164.6294,164.6892,164.091,164.6294,16562.0
2023-04-26 14:30:00,165.03,165.06,164.0,164.24,13610.0,164.5396,164.5696,163.5127,163.752,13610.0
2023-04-26 15:00:00,164.17,164.39,163.85,163.85,16598.0,163.6822,163.9015,163.3632,163.3632,16598.0
2023-04-26 15:30:00,163.92,164.18,163.47,164.07,69590.0,163.4329,163.6922,162.9843,163.5825,69590.0
2023-04-27 09:30:00,165.44,167.37,165.18,166.18,33021.0,164.9484,166.8727,164.6892,165.6862,33021.0
2023-04-27 10:00:00,166.08,166.27,164.94,165.88,37864.0,165.5865,165.776,164.4499,165.3871,37864.0
2023-04-27 10:30:00,166.06,166.21,165.12,166.08,24766.0,165.5666,165.7161,164.6294,165.5865,24766.0
2023-04-27 11:00:00,166.16,166.88,165.83,166.59,17391.0,165.6663,166.3841,165.3373,166.095,17391.0
2023-04-27 11:30:00,166.53,167.34,166.37,167.16,14440.0,166.0352,166.8428,165.8757,166.6633,14440.0
2023-04-27 12:00:00,167.34,167.9,167.31,167.66,20799.0,166.8428,167.4011,166.8129,167.1618,20799.0
2023-04-27 12:30:00,167.62,167.89,167.51,167.69,13876.0,167.1219,167.3911,167.0123,167.1917,13876.0
2023-04-27 13:00:00,167.75,168.18,167.71,168.01,23792.0,167.2516,167.6803,167.2117,167.5108,23792.0
2023-04-27 13:30:00,168.05,168.75,167.99,168.64,23562.0,167.5507,168.2486,167.4908,168.1389,23562.0
2023-04-27 14:00:00,168.61,169.0,168.38,168.39,28191.0,168.109,168.4978,167.8797,167.8897,28191.0
2023-04-27 14:30:00,168.39,169.26,168.22,169.25,42555.0,167.8897,168.7571,167.7202,168.7471,42555.0
2023-04-27 15:00:00,169.37,169.37,168.65,168.81,35936.0,168.8667,168.8667,168.1489,168.3084,35936.0
2023-04-27 15:30:00,168.93,169.38,168.8,168.96,92375.0,168.4281,168.8767,168.2984,168.458,92375.0
2023-04-28 09:30:00,169.07,170.0,168.77,168.77,53339.0,168.5676,169.4949,168.2685,168.2685,53339.0
2023-04-28 10:00:00,169.03,170.82,168.82,170.42,48949.0,168.5278,170.3124,168.3184,169.9136,48949.0
2023-04-28 10:30:00,170.33,170.46,168.88,169.04,16705.0,169.8239,169.9535,168.3782,168.5377,16705.0
2023-04-28 11:00:00,169.03,170.08,168.65,170.07,7240.0,168.5278,169.5746,168.1489,169.5647,7240.0
2023-04-28 11:30:00,170.04,170.13,169.77,169.97,7117.0,169.5348,169.6245,169.2656,169.465,7117.0
2023-04-28 12:00:00,170.03,170.17,169.77,169.92,14800.0,169.5248,169.6644,169.2656,169.4151,14800.0
2023-04-28 12:30:00,169.92,170.4,169.81,170.33,10363.0,169.4151,169.8937,169.3054,169.8239,10363.0
2023-04-28 13:00:00,170.45,170.45,170.04,170.09,6813.0,169.9435,169.9435,169.5348,169.5846,6813.0
2023-04-28 13:30:00,170.23,170.25,169.61,169.71,9465.0,169.7242,169.7441,169.106,169.2057,9465.0
2023-04-28 14:00:00,169.77,170.09,169.33,169.44,16865.0,169.2656,169.5846,168.8269,168.9365,16865.0
2023-04-28 14:30:00,169.47,169.73,169.02,169.4,12034.0,168.9665,169.2257,168.5178,168.8967,12034.0
2023-04-28 15:00:00,169.63,169.96,169.54,169.59,10464.0,169.126,169.455,169.0362,169.0861,10464.0
2023-04-28 15:30:00,169.66,169.93,169.33,169.69,62998.0,169.1559,169.4251,168.8269,169.1858,62998.0
2023-05-01 09:30:00,169.77,171.23,169.06,170.7,22616.0,169.2656,170.7212,168.5577,170.1928,22616.0
2023-05-01 10:00:00,170.28,171.51,170.28,170.98,26948.0,169.774,171.0004,169.774,170.472,26948.0
2023-05-01 10:30:00,171.03,171.94,170.84,171.77,11742.0,170.5218,171.4291,170.3324,171.2596,11742.0
2023-05-01 11:00:00,171.65,171.8,170.82,170.9,16296.0,171.14,171.2895,170.3124,170.3922,16296.0
2023-05-01 11:30:00,170.95,170.99,170.21,170.37,21568.0,170.4421,170.4819,169.7043,169.8638,21568.0
2023-05-01 12:00:00,170.5,170.75,170.1,170.18,17466.0,169.9934,170.2426,169.5946,169.6743,17466.0
2023-05-01 12:30:00,170.17,170.51,169.5,169.85,51664.0,169.6644,170.0034,168.9964,169.3453,51664.0
2023-05-01 13:00:00,169.94,170.26,169.88,169.97,15101.0,169.4351,169.7541,169.3752,169.465,15101.0
2023-05-01 13:30:00,169.96,170.31,169.85,170.02,26160.0,169.455,169.804,169.3453,169.5148,26160.0
2023-05-01 14:00:00,170.06,170.11,169.75,169.91,16103.0,169.5547,169.6046,169.2456,169.4051,16103.0
2023-05-01 14:30:00,169.93,170.12,169.42,169.64,19993.0,169.4251,169.6145,168.9166,169.1359,19993.0
2023-05-01 15:00:00,169.73,169.95,169.04,169.14,36691.0,169.2257,169.445,168.5377,168.6374,36691.0
2023-05-01 15:30:00,169.13,169.28,168.73,169.19,103774.0,168.6275,168.777,168.2287,168.6873,103774.0
2023-05-02 09:30:00,168.45,168.5,167.36,167.93,30853.0,167.9495,167.9993,166.8627,167.431,30853.0
2023-05-02 10:00:00,167.92,168.25,165.88,166.4,67977.0,167.4211,167.7501,165.3871,165.9056,67977.0
2023-05-02 10:30:00,166.24,166.29,165.24,165.27,26295.0,165.746,165.7959,164.749,164.7789,26295.0
2023-05-02 11:00:00,165.34,165.96,164.99,165.62,30992.0,164.8487,165.4669,164.4998,165.1279,30992.0
2023-05-02 11:30:00,165.61,165.76,165.18,165.57,26947.0,165.1179,165.2675,164.6892,165.078,26947.0
2023-05-02 12:00:00,165.69,165.7,165.07,165.48,28778.0,165.1977,165.2077,164.5795,164.9883,28778.0
2023-05-02 12:30:00,165.39,166.1,165.34,166.04,27052.0,164.8986,165.6065,164.8487,165.5466,27052.0
2023-05-02 13:00:00,166.03,166.94,166.03,166.86,8582.0,165.5367,166.444,165.5367,166.3642,8582.0
2023-05-02 13:30:00,166.88,167.24,166.62,166.9,14288.0,166.3841,166.7431,166.1249,166.4041,14288.0
2023-05-02 14:00:00,166.9,167.09,166.53,166.84,17780.0,166.4041,166.5935,166.0352,166.3443,17780.0
2023-05-02 14:30:00,166.95,167.37,166.85,167.09,21306.0,166.4539,166.8727,166.3542,166.5935,21306.0
2023-05-02 15:00:00,167.09,168.2,167.09,167.96,15446.0,166.5935,167.7002,166.5935,167.4609,15446.0
2023-05-02 15:30:00,168.04,168.3,167.56,168.12,49310.0,167.5407,167.7999,167.0621,167.6205,49310.0
2023-05-03 09:30:00,168.93,170.54,168.78,169.91,29401.0,168.4281,170.0333,168.2785,169.4051,29401.0
2023-05-03 10:00:00,170.21,170.21,169.43,169.74,18572.0,169.7043,169.7043,168.9266,169.2356,18572.0
2023-05-03 10:30:00,169.75,170.15,169.13,169.99,16515.0,169.2456,169.6444,168.6275,169.4849,16515.0
2023-05-03 11:00:00,170.06,170.17,169.67,169.71,20221.0,169.5547,169.6644,169.1659,169.2057,20221.0
2023-05-03 11:30:00,169.76,170.17,169.63,170.09,46503.0,169.2556,169.6644,169.126,169.5846,46503.0
2023-05-03 12:00:00,170.09,170.35,170.0,170.28,15500.0,169.5846,169.8438,169.4949,169.774,15500.0
2023-05-03 12:30:00,170.2,170.38,169.91,170.38,8619.0,169.6943,169.8737,169.4051,169.8737,8619.0
2023-05-03 13:00:00,170.43,170.95,170.27,170.89,21471.0,169.9236,170.4421,169.7641,170.3822,21471.0
2023-05-03 13:30:00,170.9,170.96,169.19,169.68,36142.0,170.3922,170.452,168.6873,169.1758,36142.0
2023-05-03 14:00:00,169.31,170.67,169.09,170.0,33151.0,168.8069,170.1629,168.5876,169.4949,33151.0
2023-05-03 14:30:00,170.07,170.73,168.65,170.73,60997.0,169.5647,170.2227,168.1489,170.2227,60997.0
2023-05-03 15:00:00,170.63,170.91,168.84,169.31,39799.0,170.123,170.4022,168.3383,168.8069,39799.0
2023-05-03 15:30:00,169.11,169.25,168.21,168.21,97606.0,168.6075,168.7471,167.7102,167.7102,97606.0
2023-05-04 09:30:00,167.61,169.13,160.6,168.52,172510.0,167.112,168.6275,160.1228,168.0193,172510.0
2023-05-04 10:00:00,168.53,169.47,163.48,165.03,67483.0,168.0292,168.9665,162.9942,164.5396,67483.0
2023-05-04 10:30:00,165.23,168.3,164.9,165.43,56227.0,164.7391,167.7999,164.41,164.9385,56227.0
2023-05-04 11:00:00,165.37,166.41,165.25,166.05,26114.0,164.8786,165.9155,164.759,165.5566,26114.0
2023-05-04 11:30:00,165.88,165.88,164.81,165.14,19514.0,165.3871,165.3871,164.3203,164.6493,19514.0
2023-05-04 12:00:00,164.95,165.09,163.52,165.07,27519.0,164.4599,164.5995,163.0341,164.5795,27519.0
2023-05-04 12:30:00,165.15,167.73,164.26,167.27,51717.0,164.6593,167.2316,163.7719,166.773,51717.0
2023-05-04 13:00:00,167.42,168.12,166.58,167.52,25612.0,166.9225,167.6205,166.085,167.0222,25612.0
2023-05-04 13:30:00,167.54,167.73,166.97,167.51,22587.0,167.0422,167.2316,166.4739,167.0123,22587.0
2023-05-04 14:00:00,167.41,167.41,165.93,166.02,30824.0,166.9126,166.9126,165.437,165.5267,30824.0
2023-05-04 14:30:00,166.0,166.09,165.39,166.06,33076.0,165.5068,165.5965,164.8986,165.5666,33076.0
2023-05-04 15:00:00,166.22,166.39,165.02,165.56,35981.0,165.7261,165.8956,164.5297,165.0681,35981.0
2023-05-04 15:30:00,165.48,165.81,164.82,165.35,132682.0,164.9883,165.3173,164.3303,164.8587,132682.0
2023-05-05 09:30:00,167.8,170.52,167.8,169.45,67066.0,167.3014,170.0133,167.3014,168.9465,67066.0
2023-05-05 10:00:00,169.66,169.88,168.45,168.72,29493.0,169.1559,169.3752,167.9495,168.2187,29493.0
2023-05-05 10:30:00,168.72,169.25,168.57,168.94,19795.0,168.2187,168.7471,168.0691,168.438,19795.0
2023-05-05 11:00:00,168.92,169.44,168.14,169.38,43527.0,168.4181,168.9365,167.6404,168.8767,43527.0
2023-05-05 11:30:00,169.38,169.55,168.31,168.5,14406.0,168.8767,169.0462,167.8099,167.9993,14406.0
2023-05-05 12:00:00,168.67,168.79,168.17,168.17,11328.0,168.1688,168.2885,167.6703,167.6703,11328.0
2023-05-05 12:30:00,168.28,168.96,168.15,168.96,9755.0,167.78,168.458,167.6504,168.458,9755.0
2023-05-05 13:00:00,168.95,169.36,168.8,169.36,9129.0,168.448,168.8568,168.2984,168.8568,9129.0
2023-05-05 13:30:00,169.38,170.41,169.34,170.41,18858.0,168.8767,169.9037,168.8368,169.9037,18858.0
2023-05-05 14:00:00,170.47,170.67,170.36,170.52,22921.0,169.9635,170.1629,169.8538,170.0133,22921.0
2023-05-05 14:30:00,170.58,171.04,170.49,170.52,36436.0,170.0732,170.5318,169.9834,170.0133,36436.0
2023-05-05 15:00:00,170.49,171.54,170.44,171.2,55154.0,169.9834,171.0303,169.9336,170.6913,55154.0
2023-05-05 15:30:00,171.21,171.41,170.84,171.19,103390.0,170.7013,170.9007,170.3324,170.6813,103390.0
2023-05-08 09:30:00,171.0,171.33,169.69,170.3,63016.0,170.4919,170.8209,169.1858,169.794,63016.0
2023-05-08 10:00:00,170.3,170.85,169.71,169.71,35035.0,169.794,170.3424,169.2057,169.2057,35035.0
2023-05-08 10:30:00,169.84,170.07,169.15,169.26,28704.0,169.3354,169.5647,168.6474,168.7571,28704.0
2023-05-08 11:00:00,169.27,169.48,168.93,168.97,15956.0,168.767,168.9764,168.4281,168.4679,15956.0
2023-05-08 11:30:00,168.97,168.97,168.39,168.88,17144.0,168.4679,168.4679,167.8897,168.3782,17144.0
2023-05-08 12:00:00,168.89,168.99,168.53,168.86,11804.0,168.3882,168.4879,168.0292,168.3583,11804.0
2023-05-08 12:30:00,168.9,169.59,168.86,169.59,16206.0,168.3981,169.0861,168.3583,169.0861,16206.0
2023-05-08 13:00:00,169.62,169.77,169.19,169.34,8697.0,169.116,169.2656,168.6873,168.8368,8697.0
2023-05-08 13:30:00,169.39,169.56,169.19,169.33,18710.0,168.8867,169.0562,168.6873,168.8269,18710.0
2023-05-08 14:00:00,169.37,169.41,168.5,169.28,12142.0,168.8667,168.9066,167.9993,168.777,12142.0
2023-05-08 14:30:00,169.31,169.51,168.94,168.95,20595.0,168.8069,169.0063,168.438,168.448,20595.0
2023-05-08 15:00:00,169.0,169.06,168.18,168.47,54262.0,168.4978,168.5577,167.6803,167.9694,54262.0
2023-05-08 15:30:00,168.42,169.17,168.42,168.96,45951.0,167.9196,168.6673,167.9196,168.458,45951.0
2023-05-09 09:30:00,168.86,169.56,168.01,169.51,22167.0,168.3583,169.0562,167.5108,169.0063,22167.0
2023-05-09 10:00:00,169.43,170.04,168.71,169.53,23184.0,168.9266,169.5348,168.2087,169.0263,23184.0
2023-05-09 10:30:00,169.42,169.99,169.16,169.84,13410.0,168.9166,169.4849,168.6574,169.3354,13410.0
2023-05-09 11:00:00,169.87,170.67,169.85,170.44,15519.0,169.3653,170.1629,169.3453,169.9336,15519.0
2023-05-09 11:30:00,170.53,171.09,170.24,170.24,12597.0,170.0233,170.5816,169.7342,169.7342,12597.0
2023-05-09 12:00:00,170.24,170.52,169.95,170.02,10758.0,169.7342,170.0133,169.445,169.5148,10758.0
2023-05-09 12:30:00,170.11,170.27,169.6,170.19,13213.0,169.6046,169.7641,169.0961,169.6843,13213.0
2023-05-09 13:00:00,170.24,170.24,169.74,169.77,15093.0,169.7342,169.7342,169.2356,169.2656,15093.0
2023-05-09 13:30:00,169.74,170.08,169.51,169.93,13464.0,169.2356,169.5746,169.0063,169.4251,13464.0
2023-05-09 14:00:00,170.0,170.3,169.88,169.96,13753.0,169.4949,169.794,169.3752,169.455,13753.0
2023-05-09 14:30:00,170.0,170.31,169.59,170.24,23145.0,169.4949,169.804,169.0861,169.7342,23145.0
2023-05-09 15:00:00,170.31,171.38,170.31,171.31,39337.0,169.804,170.8708,169.804,170.801,39337.0
2023-05-09 15:30:00,171.34,171.44,170.69,171.05,137729.0,170.8309,170.9306,170.1828,170.5418,137729.0
2023-05-10 09:30:00,172.18,172.83,170.55,170.8,65051.0,171.6684,172.3165,170.0432,170.2925,65051.0
2023-05-10 10:00:00,170.8,172.28,170.75,171.16,27016.0,170.2925,171.7681,170.2426,170.6514,27016.0
2023-05-10 10:30:00,171.24,171.56,170.73,171.13,19813.0,170.7312,171.0502,170.2227,170.6215,19813.0
2023-05-10 11:00:00,171.22,171.42,171.14,171.16,10423.0,170.7113,170.9107,170.6315,170.6514,10423.0
2023-05-10 11:30:00,171.15,171.31,170.76,170.93,29061.0,170.6415,170.801,170.2526,170.4221,29061.0
2023-05-10 12:00:00,171.0,171.26,170.84,171.24,29632.0,170.4919,170.7511,170.3324,170.7312,29632.0
2023-05-10 12:30:00,171.13,171.17,170.8,171.02,18283.0,170.6215,170.6614,170.2925,170.5118,18283.0
2023-05-10 13:00:00,171.05,171.05,169.72,169.89,9745.0,170.5418,170.5418,169.2157,169.3852,9745.0
2023-05-10 13:30:00,169.82,170.47,169.7,170.41,11698.0,169.3154,169.9635,169.1958,169.9037,11698.0
2023-05-10 14:00:00,170.52,170.73,170.4,170.64,9689.0,170.0133,170.2227,169.8937,170.133,9689.0
2023-05-10 14:30:00,170.72,171.12,170.72,170.92,25678.0,170.2127,170.6115,170.2127,170.4121,25678.0
2023-05-10 15:00:00,170.91,171.22,170.64,170.91,26914.0,170.4022,170.7113,170.133,170.4022,26914.0
2023-05-10 15:30:00,170.95,171.62,170.91,171.44,100072.0,170.4421,171.1101,170.4022,170.9306,100072.0
2023-05-11 09:30:00,169.56,171.0,169.25,169.46,57969.0,169.0562,170.4919,168.7471,168.9565,57969.0
2023-05-11 10:00:00,169.46,171.1,169.26,170.82,35728.0,168.9565,170.5916,168.7571,170.3124,35728.0
2023-05-11 10:30:00,170.78,171.41,170.49,171.08,22228.0,170.2726,170.9007,169.9834,170.5717,22228.0
2023-05-11 11:00:00,171.15,171.16,170.76,171.03,22205.0,170.6415,170.6514,170.2526,170.5218,22205.0
2023-05-11 11:30:00,171.11,171.25,170.85,171.2,18072.0,170.6016,170.7412,170.3424,170.6913,18072.0
2023-05-11 12:00:00,171.25,171.38,170.98,171.15,25189.0,170.7412,170.8708,170.472,170.6415,25189.0
2023-05-11 12:30:00,171.18,171.2,171.02,171.1,10037.0,170.6714,170.6913,170.5118,170.5916,10037.0
2023-05-11 13:00:00,171.1,171.12,170.37,170.45,11027.0,170.5916,170.6115,169.8638,169.9435,11027.0
2023-05-11 13:30:00,170.46,171.14,170.38,171.14,31006.0,169.9535,170.6315,169.8737,170.6315,31006.0
2023-05-11 14:00:00,171.14,171.14,170.72,171.04,8779.0,170.6315,170.6315,170.2127,170.5318,8779.0
2023-05-11 14:30:00,171.05,171.28,170.95,171.16,37517.0,170.5418,170.7711,170.4421,170.6514,37517.0
2023-05-11 15:00:00,171.16,171.5,171.07,171.2,24088.0,170.6514,170.9904,170.5617,170.6913,24088.0
2023-05-11 15:30:00,171.15,171.77,170.95,171.49,71660.0,170.6415,171.2596,170.4421,170.9804,71660.0
2023-05-12 09:30:00,172.5,176.3,172.07,175.35,93893.0,171.9874,175.7762,171.5587,174.829,93893.0
2023-05-12 10:00:00,175.36,175.36,174.31,174.82,44753.0,174.839,174.839,173.7921,174.3006,44753.0
2023-05-12 10:30:00,174.76,175.15,174.17,174.55,44376.0,174.2407,174.6296,173.6525,174.0314,44376.0
2023-05-12 11:00:00,174.52,175.07,174.22,174.74,29001.0,174.0014,174.5498,173.7023,174.2208,29001.0
2023-05-12 11:30:00,174.77,174.94,174.1,174.64,23021.0,174.2507,174.4202,173.5827,174.1211,23021.0
2023-05-12 12:00:00,174.72,174.73,173.6,173.91,18846.0,174.2009,174.2108,173.0842,173.3933,18846.0
2023-05-12 12:30:00,173.84,173.91,173.26,173.76,16321.0,173.3235,173.3933,172.7452,173.2437,16321.0
2023-05-12 13:00:00,173.76,173.79,173.13,173.28,25069.0,173.2437,173.2736,172.6156,172.7651,25069.0
2023-05-12 13:30:00,173.31,173.41,172.75,172.76,40565.0,172.795,172.8947,172.2367,172.2467,40565.0
2023-05-12 14:00:00,172.71,172.82,171.54,172.59,49719.0,172.1968,172.3065,171.0303,172.0772,49719.0
2023-05-12 14:30:00,172.62,173.18,172.31,173.16,8032.0,172.1071,172.6654,171.798,172.6455,8032.0
2023-05-12 15:00:00,173.09,173.37,172.86,173.36,14813.0,172.5757,172.8549,172.3464,172.8449,14813.0
2023-05-12 15:30:00,173.39,174.12,173.3,173.8,66696.0,172.8748,173.6026,172.7851,173.2836,66696.0
2023-05-15 09:30:00,173.5,173.85,173.03,173.73,33995.0,172.9845,173.3334,172.5159,173.2138,33995.0
2023-05-15 10:00:00,173.7,173.73,173.23,173.56,25934.0,173.1839,173.2138,172.7153,173.0443,25934.0
2023-05-15 10:30:00,173.55,174.17,173.31,173.37,35958.0,173.0343,173.6525,172.795,172.8549,35958.0
2023-05-15 11:00:00,173.39,173.61,173.24,173.44,17210.0,172.8748,173.0942,172.7252,172.9247,17210.0
2023-05-15 11:30:00,173.48,173.6,172.86,173.24,11615.0,172.9645,173.0842,172.3464,172.7252,11615.0
2023-05-15 12:00:00,173.15,173.86,173.09,173.72,14797.0,172.6355,173.3434,172.5757,173.2038,14797.0
2023-05-15 12:30:00,173.64,174.64,173.61,174.64,16889.0,173.1241,174.1211,173.0942,174.1211,16889.0
2023-05-15 13:00:00,174.66,175.07,174.46,174.81,20570.0,174.141,174.5498,173.9416,174.2906,20570.0
2023-05-15 13:30:00,174.72,174.73,174.04,174.28,11012.0,174.2009,174.2108,173.5229,173.7622,11012.0
2023-05-15 14:00:00,174.29,174.6,174.19,174.26,11594.0,173.7721,174.0812,173.6724,173.7422,11594.0
2023-05-15 14:30:00,174.29,174.43,174.13,174.4,14005.0,173.7721,173.9117,173.6126,173.8818,14005.0
2023-05-15 15:00:00,174.44,174.57,174.1,174.36,16149.0,173.9217,174.0513,173.5827,173.8419,16149.0
2023-05-15 15:30:00,174.32,174.84,174.29,174.83,66146.0,173.802,174.3205,173.7721,174.3105,66146.0
2023-05-16 09:30:00,173.53,173.94,171.64,171.96,36634.0,173.0144,173.4232,171.13,171.4491,36634.0
2023-05-16 10:00:00,171.98,171.98,170.74,171.17,72973.0,171.469,171.469,170.2327,170.6614,72973.0
2023-05-16 10:30:00,171.26,171.34,170.23,170.27,57297.0,170.7511,170.8309,169.7242,169.7641,57297.0
2023-05-16 11:00:00,170.32,170.51,169.7,170.07,39165.0,169.8139,170.0034,169.1958,169.5647,39165.0
2023-05-16 11:30:00,170.13,170.16,169.3,169.74,18075.0,169.6245,169.6544,168.797,169.2356,18075.0
2023-05-16 12:00:00,169.8,170.3,169.77,169.84,12599.0,169.2955,169.794,169.2656,169.3354,12599.0
2023-05-16 12:30:00,169.84,170.19,169.52,169.71,42045.0,169.3354,169.6843,169.0163,169.2057,42045.0
2023-05-16 13:00:00,169.77,170.13,169.76,169.8,18815.0,169.2656,169.6245,169.2556,169.2955,18815.0
2023-05-16 13:30:00,169.81,170.04,169.59,169.91,20274.0,169.3054,169.5348,169.0861,169.4051,20274.0
2023-05-16 14:00:00,169.89,169.98,169.41,169.64,12137.0,169.3852,169.4749,168.9066,169.1359,12137.0
2023-05-16 14:30:00,169.64,170.49,169.54,170.22,28770.0,169.1359,169.9834,169.0362,169.7142,28770.0
2023-05-16 15:00:00,170.23,170.45,170.02,170.4,23221.0,169.7242,169.9435,169.5148,169.8937,23221.0
2023-05-16 15:30:00,170.4,170.58,169.54,169.71,90547.0,169.8937,170.0732,169.0362,169.2057,90547.0
2023-05-17 09:30:00,170.86,171.17,168.76,169.22,28430.0,170.3523,170.6614,168.2586,168.7172,28430.0
2023-05-17 10:00:00,169.04,169.88,168.82,169.88,16180.0,168.5377,169.3752,168.3184,169.3752,16180.0
2023-05-17 10:30:00,169.83,170.04,169.42,170.01,19775.0,169.3254,169.5348,168.9166,169.5048,19775.0
2023-05-17 11:00:00,170.0,170.07,168.18,168.33,65172.0,169.4949,169.5647,167.6803,167.8298,65172.0
2023-05-17 11:30:00,168.36,169.28,168.28,168.44,45639.0,167.8597,168.777,167.78,167.9395,45639.0
2023-05-17 12:00:00,168.62,169.38,168.62,169.38,16984.0,168.119,168.8767,168.119,168.8767,16984.0
2023-05-17 12:30:00,169.41,169.76,169.22,169.25,35427.0,168.9066,169.2556,168.7172,168.7471,35427.0
2023-05-17 13:00:00,169.32,169.56,169.19,169.44,17509.0,168.8169,169.0562,168.6873,168.9365,17509.0
2023-05-17 13:30:00,169.51,170.09,169.43,170.03,19509.0,169.0063,169.5846,168.9266,169.5248,19509.0
2023-05-17 14:00:00,170.03,170.07,169.66,169.77,29476.0,169.5248,169.5647,169.1559,169.2656,29476.0
2023-05-17 14:30:00,169.8,170.03,169.61,169.7,24682.0,169.2955,169.5248,169.106,169.1958,24682.0
2023-05-17 15:00:00,169.7,170.31,169.53,169.65,34647.0,169.1958,169.804,169.0263,169.1459,34647.0
2023-05-17 15:30:00,169.61,169.99,169.22,169.76,126142.0,169.106,169.4849,168.7172,169.2556,126142.0
2023-05-18 09:30:00,169.27,169.27,168.1,168.76,27246.0,168.767,168.767,167.6005,168.2586,27246.0
2023-05-18 10:00:00,168.93,170.05,168.92,169.39,20566.0,168.4281,169.5447,168.4181,168.8867,20566.0
2023-05-18 10:30:00,169.39,170.09,169.3,170.03,61772.0,168.8867,169.5846,168.797,169.5248,61772.0
2023-05-18 11:00:00,170.08,170.68,169.84,169.87,37831.0,169.5746,170.1729,169.3354,169.3653,37831.0
2023-05-18 11:30:00,169.92,170.32,169.49,169.78,11398.0,169.4151,169.8139,168.9864,169.2755,11398.0
2023-05-18 12:00:00,169.74,169.97,169.29,169.35,20853.0,169.2356,169.465,168.787,168.8468,20853.0
2023-05-18 12:30:00,169.45,169.65,169.23,169.54,7990.0,168.9465,169.1459,168.7272,169.0362,7990.0
2023-05-18 13:00:00,169.52,169.62,168.93,169.04,15524.0,169.0163,169.116,168.4281,168.5377,15524.0
2023-05-18 13:30:00,168.93,169.77,168.93,169.51,12749.0,168.4281,169.2656,168.4281,169.0063,12749.0
2023-05-18 14:00:00,169.59,170.18,169.37,170.11,16267.0,169.0861,169.6743,168.8667,169.6046,16267.0
2023-05-18 14:30:00,170.12,170.98,170.12,170.93,20679.0,169.6145,170.472,169.6145,170.4221,20679.0
2023-05-18 15:00:00,171.0,171.85,170.9,171.67,22261.0,170.4919,171.3394,170.3922,171.1599,22261.0
2023-05-18 15:30:00,171.71,172.5,171.63,171.92,133066.0,171.1998,171.9874,171.12,171.4092,133066.0
2023-05-19 09:30:00,172.76,174.03,172.02,173.86,32182.0,172.2467,173.5129,171.5089,173.3434,32182.0
2023-05-19 10:00:00,173.99,173.99,172.79,172.82,10495.0,173.473,173.473,172.2766,172.3065,10495.0
2023-05-19 10:30:00,172.75,173.39,172.5,172.88,17054.0,172.2367,172.8748,171.9874,172.3663,17054.0
2023-05-19 11:00:00,172.68,173.06,171.18,171.18,17481.0,172.1669,172.5458,170.6714,170.6714,17481.0
2023-05-19 11:30:00,171.1,171.47,170.63,171.21,22698.0,170.5916,170.9605,170.123,170.7013,22698.0
2023-05-19 12:00:00,171.29,171.54,171.1,171.45,12343.0,170.781,171.0303,170.5916,170.9406,12343.0
2023-05-19 12:30:00,171.28,172.07,171.05,171.97,14754.0,170.7711,171.5587,170.5418,171.459,14754.0
2023-05-19 13:00:00,171.98,172.0,171.33,171.47,11193.0,171.469,171.4889,170.8209,170.9605,11193.0
2023-05-19 13:30:00,171.52,171.54,170.79,171.1,19041.0,171.0104,171.0303,170.2825,170.5916,19041.0
2023-05-19 14:00:00,171.12,171.59,171.03,171.32,15001.0,170.6115,171.0802,170.5218,170.811,15001.0
2023-05-19 14:30:00,171.26,171.79,171.2,171.74,12254.0,170.7511,171.2796,170.6913,171.2297,12254.0
2023-05-19 15:00:00,171.78,171.88,171.6,171.76,15615.0,171.2696,171.3693,171.0901,171.2496,15615.0
2023-05-19 15:30:00,171.8,172.09,171.69,171.71,95682.0,171.2895,171.5787,171.1799,171.1998,95682.0
2023-05-22 09:30:00,172.13,174.21,171.79,172.29,30335.0,171.6185,173.6924,171.2796,171.7781,30335.0
2023-05-22 10:00:00,171.94,172.97,171.58,172.77,45161.0,171.4291,172.4561,171.0702,172.2566,45161.0
2023-05-22 10:30:00,172.77,172.82,171.81,172.22,22043.0,172.2566,172.3065,171.2995,171.7083,22043.0
2023-05-22 11:00:00,172.22,172.46,171.92,172.05,13021.0,171.7083,171.9476,171.4092,171.5388,13021.0
2023-05-22 11:30:00,171.99,172.16,171.52,171.88,20080.0,171.479,171.6485,171.0104,171.3693,20080.0
2023-05-22 12:00:00,171.89,172.32,171.45,171.62,36250.0,171.3793,171.808,170.9406,171.1101,36250.0
2023-05-22 12:30:00,171.64,171.67,171.22,171.29,27972.0,171.13,171.1599,170.7113,170.781,27972.0
2023-05-22 13:00:00,171.34,171.54,170.78,171.45,21783.0,170.8309,171.0303,170.2726,170.9406,21783.0
2023-05-22 13:30:00,171.44,171.63,171.27,171.53,25636.0,170.9306,171.12,170.7611,171.0203,25636.0
2023-05-22 14:00:00,171.45,171.51,171.22,171.49,10726.0,170.9406,171.0004,170.7113,170.9804,10726.0
2023-05-22 14:30:00,171.46,171.58,171.19,171.48,19658.0,170.9505,171.0702,170.6813,170.9705,19658.0
2023-05-22 15:00:00,171.5,171.9,171.4,171.45,18571.0,170.9904,171.3892,170.8907,170.9406,18571.0
2023-05-22 15:30:00,171.37,171.38,170.94,170.98,104485.0,170.8608,170.8708,170.4321,170.472,104485.0
2023-05-23 09:30:00,169.18,170.13,168.3,168.47,56215.0,168.6773,169.6245,167.7999,167.9694,56215.0
2023-05-23 10:00:00,168.54,168.8,167.98,168.39,24187.0,168.0392,168.2984,167.4809,167.8897,24187.0
2023-05-23 10:30:00,168.44,168.65,167.99,168.14,125642.0,167.9395,168.1489,167.4908,167.6404,125642.0
2023-05-23 11:00:00,168.17,168.48,167.97,168.2,58708.0,167.6703,167.9794,167.4709,167.7002,58708.0
2023-05-23 11:30:00,168.21,168.72,168.16,168.44,45123.0,167.7102,168.2187,167.6603,167.9395,45123.0
2023-05-23 12:00:00,168.47,168.63,168.2,168.42,50262.0,167.9694,168.1289,167.7002,167.9196,50262.0
2023-05-23 12:30:00,168.48,168.68,167.95,168.49,56063.0,167.9794,168.1788,167.451,167.9894,56063.0
2023-05-23 13:00:00,168.5,168.7,168.0,168.18,23338.0,167.9993,168.1987,167.5008,167.6803,23338.0
2023-05-23 13:30:00,168.22,168.27,167.52,167.53,38367.0,167.7202,167.77,167.0222,167.0322,38367.0
2023-05-23 14:00:00,167.67,168.0,166.3,166.49,15909.0,167.1718,167.5008,165.8059,165.9953,15909.0
2023-05-23 14:30:00,166.3,166.64,166.0,166.39,32419.0,165.8059,166.1449,165.5068,165.8956,32419.0
2023-05-23 15:00:00,166.37,166.38,165.51,166.04,31475.0,165.8757,165.8856,165.0182,165.5466,31475.0
2023-05-23 15:30:00,166.08,166.73,166.06,166.62,132758.0,165.5865,166.2346,165.5666,166.1249,132758.0
2023-05-24 09:30:00,169.07,169.07,165.7,165.7,53220.0,168.5676,168.5676,165.2077,165.2077,53220.0
2023-05-24 10:00:00,165.72,166.75,165.64,165.9,47756.0,165.2276,166.2545,165.1478,165.4071,47756.0
2023-05-24 10:30:00,166.06,167.03,165.98,166.72,19407.0,165.5666,166.5337,165.4868,166.2246,19407.0
2023-05-24 11:00:00,166.57,167.11,166.25,166.72,11367.0,166.0751,166.6135,165.756,166.2246,11367.0
2023-05-24 11:30:00,166.53,166.59,166.2,166.39,15417.0,166.0352,166.095,165.7062,165.8956,15417.0
2023-05-24 12:00:00,166.47,166.65,166.09,166.27,6207.0,165.9754,166.1548,165.5965,165.776,6207.0
2023-05-24 12:30:00,166.29,166.52,166.22,166.37,8307.0,165.7959,166.0252,165.7261,165.8757,8307.0
2023-05-24 13:00:00,166.35,166.38,165.81,166.14,10948.0,165.8557,165.8856,165.3173,165.6463,10948.0
2023-05-24 13:30:00,166.18,166.73,166.12,166.57,8703.0,165.6862,166.2346,165.6264,166.0751,8703.0
2023-05-24 14:00:00,166.62,166.78,166.17,166.22,7290.0,166.1249,166.2844,165.6763,165.7261,7290.0
2023-05-24 14:30:00,166.15,166.74,166.14,166.35,19979.0,165.6563,166.2446,165.6463,165.8557,19979.0
2023-05-24 15:00:00,166.3,167.46,166.26,167.2,25629.0,165.8059,166.9624,165.766,166.7032,25629.0
2023-05-24 15:30:00,167.27,167.51,166.31,166.59,83795.0,166.773,167.0123,165.8158,166.095,83795.0
2023-05-25 09:30:00,167.11,168.43,166.59,168.14,25413.0,166.6135,167.9295,166.095,167.6404,25413.0
2023-05-25 10:00:00,168.15,168.39,167.57,168.13,17101.0,167.6504,167.8897,167.0721,167.6304,17101.0
2023-05-25 10:30:00,168.21,169.2,167.93,168.88,15617.0,167.7102,168.6973,167.431,168.3782,15617.0
2023-05-25 11:00:00,168.78,169.13,168.55,168.7,12809.0,168.2785,168.6275,168.0492,168.1987,12809.0
2023-05-25 11:30:00,168.47,169.74,168.29,169.74,15328.0,167.9694,169.2356,167.79,169.2356,15328.0
2023-05-25 12:00:00,169.78,170.94,169.76,170.88,52452.0,169.2755,170.4321,169.2556,170.3723,52452.0
2023-05-25 12:30:00,170.93,171.27,170.63,170.84,36968.0,170.4221,170.7611,170.123,170.3324,36968.0
2023-05-25 13:00:00,170.96,171.84,170.7,171.73,28862.0,170.452,171.3294,170.1928,171.2197,28862.0
2023-05-25 13:30:00,171.77,171.93,171.47,171.91,29847.0,171.2596,171.4191,170.9605,171.3992,29847.0
2023-05-25 14:00:00,171.94,172.17,171.36,171.95,46233.0,171.4291,171.6584,170.8508,171.4391,46233.0
2023-05-25 14:30:00,171.95,172.03,171.41,171.72,36296.0,171.4391,171.5188,170.9007,171.2098,36296.0
2023-05-25 15:00:00,171.83,172.18,171.56,172.18,56146.0,171.3194,171.6684,171.0502,171.6684,56146.0
2023-05-25 15:30:00,172.25,173.04,172.2,172.87,137244.0,171.7382,172.5258,171.6883,172.3563,137244.0
2023-05-26 09:30:00,173.2,175.46,173.2,174.78,41748.0,172.6854,174.9387,172.6854,174.2607,41748.0
2023-05-26 10:00:00,174.87,176.33,174.49,176.27,27189.0,174.3504,175.8061,173.9715,175.7462,27189.0
2023-05-26 10:30:00,176.33,176.35,174.59,174.68,56642.0,175.8061,175.826,174.0712,174.161,56642.0
2023-05-26 11:00:00,174.84,174.94,173.33,173.48,25001.0,174.3205,174.4202,172.815,172.9645,25001.0
2023-05-26 11:30:00,173.47,173.82,173.08,173.58,21515.0,172.9546,173.3035,172.5657,173.0642,21515.0
2023-05-26 12:00:00,173.47,174.11,173.39,173.97,12425.0,172.9546,173.5927,172.8748,173.4531,12425.0
2023-05-26 12:30:00,174.03,174.13,173.41,173.49,11945.0,173.5129,173.6126,172.8947,172.9745,11945.0
2023-05-26 13:00:00,173.49,174.17,173.4,174.0,18177.0,172.9745,173.6525,172.8848,173.483,18177.0
2023-05-26 13:30:00,174.02,174.17,173.94,174.17,25713.0,173.5029,173.6525,173.4232,173.6525,25713.0
2023-05-26 14:00:00,174.18,174.25,173.95,174.16,23703.0,173.6625,173.7322,173.4331,173.6425,23703.0
2023-05-26 14:30:00,174.17,174.59,174.1,174.21,32136.0,173.6525,174.0712,173.5827,173.6924,32136.0
2023-05-26 15:00:00,174.21,174.29,174.03,174.03,35494.0,173.6924,173.7721,173.5129,173.5129,35494.0
2023-05-26 15:30:00,174.03,174.35,173.92,174.02,120965.0,173.5129,173.832,173.4032,173.5029,120965.0
2023-05-30 09:30:00,175.67,179.85,175.67,179.38,230401.0,175.148,179.3156,175.148,178.847,230401.0
2023-05-30 10:00:00,179.46,179.74,177.4,178.35,93036.0,178.9268,179.2059,176.8729,177.8201,93036.0
2023-05-30 10:30:00,178.28,179.1,177.34,178.92,131775.0,177.7503,178.5678,176.8131,178.3884,131775.0
2023-05-30 11:00:00,178.85,179.07,178.01,178.52,25934.0,178.3186,178.5379,177.4811,177.9896,25934.0
2023-05-30 11:30:00,178.62,178.99,178.47,178.89,64188.0,178.0893,178.4582,177.9397,178.3585,64188.0
2023-05-30 12:00:00,178.93,179.35,178.8,179.27,26800.0,178.3983,178.8171,178.2687,178.7373,26800.0
2023-05-30 12:30:00,179.31,179.69,178.75,179.35,33775.0,178.7772,179.1561,178.2189,178.8171,33775.0
2023-05-30 13:00:00,179.35,179.88,179.25,179.64,40391.0,178.8171,179.3455,178.7174,179.1062,40391.0
2023-05-30 13:30:00,179.64,180.3,179.01,179.96,72104.0,179.1062,179.7643,178.4781,179.4253,72104.0
2023-05-30 14:00:00,179.89,180.49,179.57,180.39,35951.0,179.3555,179.9537,179.0364,179.854,35951.0
2023-05-30 14:30:00,180.48,181.22,180.41,181.02,48543.0,179.9437,180.6815,179.8739,180.4821,48543.0
2023-05-30 15:00:00,180.97,181.83,180.58,181.64,129894.0,180.4323,181.2897,180.0434,181.1003,129894.0
2023-05-30 15:30:00,181.68,181.72,181.09,181.2,148018.0,181.1402,181.1801,180.5519,180.6616,148018.0
2023-05-31 09:30:00,178.79,180.86,178.79,180.1,99383.0,178.2588,180.3226,178.2588,179.5649,99383.0
2023-05-31 10:00:00,179.96,179.96,178.9,178.95,32728.0,179.4253,179.4253,178.3684,178.4183,32728.0
2023-05-31 10:30:00,178.9,179.0,177.92,177.93,41342.0,178.3684,178.4681,177.3913,177.4013,41342.0
2023-05-31 11:00:00,177.88,177.88,176.8,176.88,17737.0,177.3515,177.3515,176.2747,176.3544,17737.0
2023-05-31 11:30:00,176.93,177.68,176.65,177.38,18783.0,176.4043,177.1521,176.1251,176.8529,18783.0
2023-05-31 12:00:00,177.37,178.16,177.37,177.76,24307.0,176.843,177.6306,176.843,177.2318,24307.0
2023-05-31 12:30:00,177.73,177.94,177.64,177.74,20551.0,177.2019,177.4113,177.1122,177.2119,20551.0
2023-05-31 13:00:00,177.68,178.15,177.52,178.15,21566.0,177.1521,177.6207,176.9925,177.6207,21566.0
2023-05-31 13:30:00,178.2,178.63,178.0,178.29,23096.0,177.6705,178.0992,177.4711,177.7602,23096.0
2023-05-31 14:00:00,178.3,178.42,177.76,177.93,34921.0,177.7702,177.8899,177.2318,177.4013,34921.0
2023-05-31 14:30:00,177.87,177.88,176.79,176.79,15570.0,177.3415,177.3515,176.2647,176.2647,15570.0
2023-05-31 15:00:00,176.85,177.01,176.59,176.85,17782.0,176.3245,176.484,176.0653,176.3245,17782.0
2023-05-31 15:30:00,176.85,177.92,176.76,177.61,144803.0,176.3245,177.3913,176.2348,177.0823,144803.0
2023-06-01 09:30:00,177.0,177.86,175.92,175.96,46464.0,176.4741,177.3315,175.3973,175.4372,46464.0
2023-06-01 10:00:00,175.82,175.99,175.22,175.56,36893.0,175.2976,175.4671,174.6994,175.0384,36893.0
2023-06-01 10:30:00,175.42,176.54,175.33,176.38,53552.0,174.8988,176.0154,174.809,175.8559,53552.0
2023-06-01 11:00:00,176.36,177.07,176.28,176.88,18131.0,175.836,176.5439,175.7562,176.3544,18131.0
2023-06-01 11:30:00,176.88,177.87,176.81,177.5,15227.0,176.3544,177.3415,176.2846,176.9726,15227.0
2023-06-01 12:00:00,177.46,177.64,176.59,177.14,22303.0,176.9327,177.1122,176.0653,176.6137,22303.0
2023-06-01 12:30:00,177.14,177.16,176.52,176.91,16456.0,176.6137,176.6336,175.9955,176.3843,16456.0
2023-06-01 13:00:00,176.99,177.21,176.64,176.73,15433.0,176.4641,176.6835,176.1151,176.2049,15433.0
2023-06-01 13:30:00,176.76,176.83,176.33,176.54,22598.0,176.2348,176.3046,175.8061,176.0154,22598.0
2023-06-01 14:00:00,176.62,176.67,176.0,176.32,24976.0,176.0952,176.1451,175.477,175.7961,24976.0
2023-06-01 14:30:00,176.35,176.85,176.18,176.71,39586.0,175.826,176.3245,175.6565,176.1849,39586.0
2023-06-01 15:00:00,176.68,176.96,176.54,176.55,33810.0,176.155,176.4342,176.0154,176.0254,33810.0
2023-06-01 15:30:00,176.56,176.57,175.69,176.05,161554.0,176.0354,176.0454,175.168,175.5269,161554.0
2023-06-02 09:30:00,176.59,178.63,176.55,178.27,29680.0,176.0653,178.0992,176.0254,177.7403,29680.0
2023-06-02 10:00:00,178.23,179.78,177.83,179.54,23031.0,177.7004,179.2458,177.3016,179.0065,23031.0
2023-06-02 10:30:00,179.57,180.15,179.39,179.75,14718.0,179.0364,179.6147,178.857,179.2159,14718.0
2023-06-02 11:00:00,179.82,180.41,179.74,180.24,16512.0,179.2857,179.8739,179.2059,179.7045,16512.0
2023-06-02 11:30:00,180.04,180.07,178.96,178.97,36123.0,179.505,179.535,178.4283,178.4382,36123.0
2023-06-02 12:00:00,178.99,179.17,178.79,179.05,9177.0,178.4582,178.6376,178.2588,178.518,9177.0
2023-06-02 12:30:00,179.02,179.19,178.71,179.13,21932.0,178.4881,178.6576,178.179,178.5977,21932.0
2023-06-02 13:00:00,179.13,179.23,178.5,178.63,31305.0,178.5977,178.6975,177.9696,178.0992,31305.0
2023-06-02 13:30:00,178.63,179.35,177.47,179.19,57752.0,178.0992,178.8171,176.9427,178.6576,57752.0
2023-06-02 14:00:00,179.2,179.55,179.0,179.19,10890.0,178.6675,179.0165,178.4681,178.6576,10890.0
2023-06-02 14:30:00,179.24,179.56,179.14,179.56,14121.0,178.7074,179.0265,178.6077,179.0265,14121.0
2023-06-02 15:00:00,179.57,179.94,179.42,179.43,24227.0,179.0364,179.4053,178.8869,178.8969,24227.0
2023-06-02 15:30:00,179.46,180.23,179.44,180.12,92736.0,178.9268,179.6945,178.9068,179.5848,92736.0
2023-06-05 09:30:00,180.08,180.58,178.51,179.49,31807.0,179.5449,180.0434,177.9796,178.9567,31807.0
2023-06-05 10:00:00,179.08,179.74,176.5,177.51,48151.0,178.5479,179.2059,175.9756,176.9826,48151.0
2023-06-05 10:30:00,177.45,178.95,177.36,178.88,29785.0,176.9227,178.4183,176.833,178.3485,29785.0
2023-06-05 11:00:00,178.98,179.85,178.53,178.92,33286.0,178.4482,179.3156,177.9995,178.3884,33286.0
2023-06-05 11:30:00,178.86,179.46,178.62,179.15,13800.0,178.3286,178.9268,178.0893,178.6177,13800.0
2023-06-05 12:00:00,179.15,179.51,178.87,179.36,11968.0,178.6177,178.9766,178.3385,178.8271,11968.0
2023-06-05 12:30:00,179.28,179.32,178.77,178.83,15603.0,178.7473,178.7872,178.2388,178.2986,15603.0
2023-06-05 13:00:00,178.9,178.95,178.37,178.51,8070.0,178.3684,178.4183,177.84,177.9796,8070.0
2023-06-05 13:30:00,178.46,179.23,178.21,179.23,9027.0,177.9297,178.6975,177.6805,178.6975,9027.0
2023-06-05 14:00:00,179.13,179.16,178.74,178.88,11596.0,178.5977,178.6277,178.2089,178.3485,11596.0
2023-06-05 14:30:00,178.91,178.92,177.86,178.38,15750.0,178.3784,178.3884,177.3315,177.85,15750.0
2023-06-05 15:00:00,178.34,178.78,178.07,178.71,13328.0,177.8101,178.2488,177.5409,178.179,13328.0
2023-06-05 15:30:00,178.63,179.31,178.58,179.23,46238.0,178.0992,178.7772,178.0494,178.6975,46238.0
2023-06-06 09:30:00,178.52,179.6,178.52,179.41,20409.0,177.9896,179.0664,177.9896,178.8769,20409.0
2023-06-06 10:00:00,179.65,180.34,179.2,179.42,18660.0,179.1162,179.8042,178.6675,178.8869,18660.0
2023-06-06 10:30:00,179.42,180.21,179.1,180.21,68656.0,178.8869,179.6745,178.5678,179.6745,68656.0
2023-06-06 11:00:00,180.31,180.77,179.91,180.04,13420.0,179.7742,180.2329,179.3754,179.505,13420.0
2023-06-06 11:30:00,180.09,180.37,179.63,180.34,17670.0,179.5549,179.8341,179.0963,179.8042,17670.0
2023-06-06 12:00:00,180.46,180.66,180.07,180.24,9656.0,179.9238,180.1232,179.535,179.7045,9656.0
2023-06-06 12:30:00,180.34,180.46,179.7,179.7,13023.0,179.8042,179.9238,179.1661,179.1661,13023.0
2023-06-06 13:00:00,179.77,180.37,179.67,179.96,5772.0,179.2358,179.8341,179.1361,179.4253,5772.0
2023-06-06 13:30:00,179.86,180.31,179.69,180.18,10862.0,179.3256,179.7742,179.1561,179.6446,10862.0
2023-06-06 14:00:00,180.1,181.3,179.99,181.25,37999.0,179.5649,180.7613,179.4552,180.7114,37999.0
2023-06-06 14:30:00,181.2,181.89,181.01,181.89,15472.0,180.6616,181.3495,180.4722,181.3495,15472.0
2023-06-06 15:00:00,181.88,182.08,181.71,181.84,24455.0,181.3396,181.539,181.1701,181.2997,24455.0
2023-06-06 15:30:00,181.81,181.94,181.31,181.59,65170.0,181.2698,181.3994,180.7713,181.0504,65170.0
2023-06-07 09:30:00,181.46,184.32,181.46,184.27,45302.0,180.9208,183.7723,180.9208,183.7225,45302.0
2023-06-07 10:00:00,184.31,184.58,183.33,183.57,30732.0,183.7624,184.0316,182.7853,183.0246,30732.0
2023-06-07 10:30:00,183.68,184.24,182.86,184.24,20537.0,183.1342,183.6926,182.3167,183.6926,20537.0
2023-06-07 11:00:00,184.3,184.73,184.12,184.6,17162.0,183.7524,184.1811,183.5729,184.0515,17162.0
2023-06-07 11:30:00,184.67,184.71,183.16,183.21,20022.0,184.1213,184.1612,182.6158,182.6656,20022.0
2023-06-07 12:00:00,183.26,183.34,182.86,183.02,18756.0,182.7155,182.7952,182.3167,182.4762,18756.0
2023-06-07 12:30:00,183.02,183.37,182.69,182.87,31532.0,182.4762,182.8252,182.1472,182.3266,31532.0
2023-06-07 13:00:00,182.96,183.54,182.81,183.41,19809.0,182.4164,182.9946,182.2668,182.865,19809.0
2023-06-07 13:30:00,183.36,183.6,183.07,183.17,44397.0,182.8152,183.0545,182.526,182.6257,44397.0
2023-06-07 14:00:00,183.19,183.64,183.09,183.37,16322.0,182.6457,183.0943,182.546,182.8252,16322.0
2023-06-07 14:30:00,183.38,183.62,183.04,183.09,31489.0,182.8351,183.0744,182.4961,182.546,31489.0
2023-06-07 15:00:00,183.06,183.54,183.06,183.42,17844.0,182.5161,182.9946,182.5161,182.875,17844.0
2023-06-07 15:30:00,183.5,184.01,183.43,183.93,78480.0,182.9548,183.4632,182.885,183.3835,78480.0
2023-06-08 09:30:00,183.12,183.95,181.69,182.22,24968.0,182.5759,183.4034,181.1501,181.6786,24968.0
2023-06-08 10:00:00,182.24,183.19,182.22,182.94,18912.0,181.6985,182.6457,181.6786,182.3964,18912.0
2023-06-08 10:30:00,182.9,183.23,182.7,182.85,16214.0,182.3565,182.6856,182.1571,182.3067,16214.0
2023-06-08 11:00:00,182.86,182.97,182.36,182.66,20668.0,182.3167,182.4263,181.8182,182.1173,20668.0
2023-06-08 11:30:00,182.72,183.1,182.38,182.88,13531.0,182.1771,182.556,181.8381,182.3366,13531.0
2023-06-08 12:00:00,182.82,183.07,182.41,182.96,20081.0,182.2768,182.526,181.868,182.4164,20081.0
2023-06-08 12:30:00,182.98,183.13,182.41,182.53,8110.0,182.4363,182.5859,181.868,181.9876,8110.0
2023-06-08 13:00:00,182.57,182.8,182.48,182.51,9824.0,182.0275,182.2568,181.9378,181.9677,9824.0
2023-06-08 13:30:00,182.53,182.69,182.37,182.62,11335.0,181.9876,182.1472,181.8281,182.0774,11335.0
2023-06-08 14:00:00,182.73,183.12,182.45,183.11,7922.0,182.1871,182.5759,181.9079,182.5659,7922.0
2023-06-08 14:30:00,183.08,183.89,183.08,183.5,20761.0,182.536,183.3436,182.536,182.9548,20761.0
2023-06-08 15:00:00,183.51,183.72,183.13,183.5,13421.0,182.9647,183.1741,182.5859,182.9548,13421.0
2023-06-08 15:30:00,183.45,183.73,183.22,183.4,50308.0,182.9049,183.1841,182.6756,182.8551,50308.0
2023-06-09 09:30:00,182.99,183.57,182.5,183.04,19054.0,182.4463,183.0246,181.9577,182.4961,19054.0
2023-06-09 10:00:00,183.13,183.37,182.51,182.71,8553.0,182.5859,182.8252,181.9677,182.1671,8553.0
2023-06-09 10:30:00,182.78,183.22,182.36,183.21,14506.0,182.2369,182.6756,181.8182,182.6656,14506.0
2023-06-09 11:00:00,183.14,183.14,181.92,182.1,8203.0,182.5958,182.5958,181.3795,181.5589,8203.0
2023-06-09 11:30:00,181.96,182.65,181.7,182.13,4691.0,181.4193,182.1073,181.1601,181.5888,4691.0
2023-06-09 12:00:00,182.07,182.43,181.97,182.36,7509.0,181.529,181.8879,181.4293,181.8182,7509.0
2023-06-09 12:30:00,182.5,182.67,182.37,182.6,4609.0,181.9577,182.1272,181.8281,182.0574,4609.0
2023-06-09 13:00:00,182.57,182.85,182.54,182.81,3278.0,182.0275,182.3067,181.9976,182.2668,3278.0
2023-06-09 13:30:00,182.8,183.0,182.75,182.96,5312.0,182.2568,182.4562,182.207,182.4164,5312.0
2023-06-09 14:00:00,183.0,183.04,182.73,182.91,17216.0,182.4562,182.4961,182.1871,182.3665,17216.0
2023-06-09 14:30:00,182.96,182.96,182.55,182.71,7266.0,182.4164,182.4164,182.0076,182.1671,7266.0
2023-06-09 15:00:00,182.72,182.88,182.61,182.77,8074.0,182.1771,182.3366,182.0674,182.2269,8074.0
2023-06-09 15:30:00,182.82,182.91,182.52,182.83,37459.0,182.2768,182.3665,181.9777,182.2868,37459.0
2023-06-12 09:30:00,183.19,183.99,182.15,183.98,22300.0,182.6457,183.4433,181.6088,183.4333,22300.0
2023-06-12 10:00:00,183.76,183.78,182.92,183.19,20335.0,183.214,183.2339,182.3765,182.6457,20335.0
2023-06-12 10:30:00,183.14,183.42,182.52,183.42,19582.0,182.5958,182.875,181.9777,182.875,19582.0
2023-06-12 11:00:00,183.4,184.38,183.3,184.08,16189.0,182.8551,183.8321,182.7554,183.533,16189.0
2023-06-12 11:30:00,184.17,184.45,183.95,184.45,13060.0,183.6228,183.9019,183.4034,183.9019,13060.0
2023-06-12 12:00:00,184.52,184.55,184.3,184.36,11583.0,183.9717,184.0016,183.7524,183.8122,11583.0
2023-06-12 12:30:00,184.36,185.27,184.22,185.19,22949.0,183.8122,184.7195,183.6726,184.6397,22949.0
2023-06-12 13:00:00,185.22,185.88,185.07,185.44,43877.0,184.6697,185.3277,184.5201,184.889,43877.0
2023-06-12 13:30:00,185.42,185.99,185.2,185.44,38638.0,184.8691,185.4374,184.6497,184.889,38638.0
2023-06-12 14:00:00,185.45,185.94,185.15,185.17,13060.0,184.899,185.3875,184.5999,184.6198,13060.0
2023-06-12 14:30:00,185.17,185.4,184.99,185.25,25374.0,184.6198,184.8491,184.4403,184.6996,25374.0
2023-06-12 15:00:00,185.3,186.49,185.3,185.78,19534.0,184.7494,185.9359,184.7494,185.228,19534.0
2023-06-12 15:30:00,185.79,185.86,184.99,185.38,74031.0,185.238,185.3078,184.4403,184.8292,74031.0
2023-06-13 09:30:00,185.25,186.14,184.24,184.65,53464.0,184.6996,185.5869,183.6926,184.1013,53464.0
2023-06-13 10:00:00,184.65,186.02,184.53,185.91,28026.0,184.1013,185.4673,183.9817,185.3576,28026.0
2023-06-13 10:30:00,186.09,186.12,185.2,185.48,15339.0,185.5371,185.567,184.6497,184.9289,15339.0
2023-06-13 11:00:00,185.54,185.96,185.46,185.46,11932.0,184.9887,185.4075,184.9089,184.9089,11932.0
2023-06-13 11:30:00,185.61,185.87,185.05,185.67,19627.0,185.0585,185.3177,184.5002,185.1183,19627.0
2023-06-13 12:00:00,185.51,185.79,185.22,185.62,10677.0,184.9588,185.238,184.6697,185.0685,10677.0
2023-06-13 12:30:00,185.51,185.56,184.61,184.62,31600.0,184.9588,185.0086,184.0615,184.0714,31600.0
2023-06-13 13:00:00,184.55,185.25,184.25,185.13,13137.0,184.0016,184.6996,183.7025,184.5799,13137.0
2023-06-13 13:30:00,185.2,185.25,184.88,185.1,11900.0,184.6497,184.6996,184.3307,184.55,11900.0
2023-06-13 14:00:00,185.12,185.26,184.3,184.48,18861.0,184.57,184.7095,183.7524,183.9319,18861.0
2023-06-13 14:30:00,184.5,184.83,184.42,184.76,20611.0,183.9518,184.2808,183.872,184.211,20611.0
2023-06-13 15:00:00,184.86,185.2,184.86,184.94,11230.0,184.3107,184.6497,184.3107,184.3905,11230.0
2023-06-13 15:30:00,184.99,185.43,184.67,185.0,80047.0,184.4403,184.879,184.1213,184.4503,80047.0
2023-06-14 09:30:00,184.98,185.5,183.64,185.23,44594.0,184.4304,184.9488,183.0943,184.6796,44594.0
2023-06-14 10:00:00,185.19,185.73,185.04,185.45,22429.0,184.6397,185.1781,184.4902,184.899,22429.0
2023-06-14 10:30:00,185.41,185.56,184.77,185.51,28594.0,184.8591,185.0086,184.221,184.9588,28594.0
2023-06-14 11:00:00,185.56,186.32,185.37,186.0,29261.0,185.0086,185.7664,184.8192,185.4473,29261.0
2023-06-14 11:30:00,185.92,186.04,185.6,185.62,12477.0,185.3676,185.4872,185.0485,185.0685,12477.0
2023-06-14 12:00:00,185.59,186.03,185.3,185.76,11388.0,185.0386,185.4772,184.7494,185.208,11388.0
2023-06-14 12:30:00,185.76,186.5,185.75,186.05,23802.0,185.208,185.9459,185.1981,185.4972,23802.0
2023-06-14 13:00:00,186.02,186.27,185.97,186.14,19324.0,185.4673,185.7165,185.4174,185.5869,19324.0
2023-06-14 13:30:00,186.09,186.24,185.9,185.91,26164.0,185.5371,185.6866,185.3476,185.3576,26164.0
2023-06-14 14:00:00,185.91,186.28,184.59,184.94,68454.0,185.3576,185.7265,184.0415,184.3905,68454.0
2023-06-14 14:30:00,184.91,186.02,184.74,185.47,38594.0,184.3606,185.4673,184.1911,184.9189,38594.0
2023-06-14 15:00:00,185.44,185.92,184.94,185.22,29585.0,184.889,185.3676,184.3905,184.6697,29585.0
2023-06-14 15:30:00,185.22,185.36,184.27,185.17,84471.0,184.6697,184.8092,183.7225,184.6198,84471.0
2023-06-15 09:30:00,184.49,186.06,184.07,186.04,15375.0,183.9418,185.5072,183.5231,185.4872,15375.0
2023-06-15 10:00:00,186.07,186.32,185.37,185.7,15744.0,185.5171,185.7664,184.8192,185.1482,15744.0
2023-06-15 10:30:00,185.73,185.73,185.18,185.47,12021.0,185.1781,185.1781,184.6298,184.9189,12021.0
2023-06-15 11:00:00,185.5,186.29,185.16,186.28,132021.0,184.9488,185.7365,184.6098,185.7265,132021.0
2023-06-15 11:30:00,186.35,186.61,185.76,185.84,8941.0,185.7963,186.0555,185.208,185.2878,8941.0
2023-06-15 12:00:00,185.85,186.09,185.66,186.03,6145.0,185.2978,185.5371,185.1083,185.4772,6145.0
2023-06-15 12:30:00,186.01,186.07,185.41,185.58,15990.0,185.4573,185.5171,184.8591,185.0286,15990.0
2023-06-15 13:00:00,185.57,185.91,185.41,185.61,16702.0,185.0186,185.3576,184.8591,185.0585,16702.0
2023-06-15 13:30:00,185.63,185.75,185.3,185.69,18312.0,185.0784,185.1981,184.7494,185.1383,18312.0
2023-06-15 14:00:00,185.7,185.77,184.84,185.01,14400.0,185.1482,185.218,184.2908,184.4603,14400.0
2023-06-15 14:30:00,185.04,185.96,185.0,185.82,13969.0,184.4902,185.4075,184.4503,185.2679,13969.0
2023-06-15 15:00:00,185.73,185.75,185.3,185.47,12622.0,185.1781,185.1981,184.7494,184.9189,12622.0
2023-06-15 15:30:00,185.57,186.16,185.36,185.81,61661.0,185.0186,185.6069,184.8092,185.2579,61661.0
2023-06-16 09:30:00,186.91,188.34,186.38,187.64,212843.0,186.3546,187.7804,185.8262,187.0825,212843.0
2023-06-16 10:00:00,187.54,188.61,187.1,187.47,54583.0,186.9828,188.0496,186.5441,186.913,54583.0
2023-06-16 10:30:00,187.51,188.11,187.28,187.65,27014.0,186.9528,187.5511,186.7235,187.0924,27014.0
2023-06-16 11:00:00,187.66,187.85,186.81,187.12,24131.0,187.1024,187.2918,186.2549,186.564,24131.0
2023-06-16 11:30:00,187.12,187.3,186.46,186.7,16561.0,186.564,186.7435,185.906,186.1453,16561.0
2023-06-16 12:00:00,186.64,186.89,186.0,186.75,47793.0,186.0854,186.3347,185.4473,186.1951,47793.0
2023-06-16 12:30:00,186.75,186.86,186.21,186.7,35238.0,186.1951,186.3048,185.6567,186.1453,35238.0
2023-06-16 13:00:00,186.77,187.28,186.57,186.57,20916.0,186.215,186.7235,186.0156,186.0156,20916.0
2023-06-16 13:30:00,186.61,187.38,186.53,187.38,18216.0,186.0555,186.8232,185.9758,186.8232,18216.0
2023-06-16 14:00:00,187.41,187.52,186.62,186.8,31140.0,186.8531,186.9628,186.0655,186.245,31140.0
2023-06-16 14:30:00,186.76,186.83,186.12,186.25,48382.0,186.2051,186.2749,185.567,185.6966,48382.0
2023-06-16 15:00:00,186.3,186.38,186.07,186.31,36470.0,185.7464,185.8262,185.5171,185.7564,36470.0
2023-06-16 15:30:00,186.3,186.69,185.89,186.02,123139.0,185.7464,186.1353,185.3377,185.4673,123139.0
2023-06-20 09:30:00,184.61,186.31,183.58,186.17,60766.0,184.0615,185.7564,183.0345,185.6168,60766.0
2023-06-20 10:00:00,186.07,186.7,185.66,185.92,24192.0,185.5171,186.1453,185.1083,185.3676,24192.0
2023-06-20 10:30:00,185.92,186.35,185.25,186.24,33084.0,185.3676,185.7963,184.6996,185.6866,33084.0
2023-06-20 11:00:00,186.23,186.46,185.49,185.63,14852.0,185.6767,185.906,184.9389,185.0784,14852.0
2023-06-20 11:30:00,185.67,186.23,185.4,185.95,11932.0,185.1183,185.6767,184.8491,185.3975,11932.0
2023-06-20 12:00:00,185.86,186.53,185.74,186.3,11014.0,185.3078,185.9758,185.1881,185.7464,11014.0
2023-06-20 12:30:00,186.3,186.57,186.12,186.57,8209.0,185.7464,186.0156,185.567,186.0156,8209.0
2023-06-20 13:00:00,186.63,186.66,185.98,186.07,13036.0,186.0755,186.1054,185.4274,185.5171,13036.0
2023-06-20 13:30:00,186.05,186.25,185.97,185.97,7401.0,185.4972,185.6966,185.4174,185.4174,7401.0
2023-06-20 14:00:00,185.95,186.06,185.72,185.82,7684.0,185.3975,185.5072,185.1682,185.2679,7684.0
2023-06-20 14:30:00,185.91,185.91,185.3,185.57,8942.0,185.3576,185.3576,184.7494,185.0186,8942.0
2023-06-20 15:00:00,185.53,185.58,185.22,185.54,13194.0,184.9787,185.0286,184.6697,184.9887,13194.0
2023-06-20 15:30:00,185.5,185.98,185.17,185.7,59957.0,184.9488,185.4274,184.6198,185.1482,59957.0
2023-06-21 09:30:00,185.6,188.49,185.4,187.68,41723.0,185.0485,187.9299,184.8491,187.1223,41723.0
2023-06-21 10:00:00,187.69,189.32,187.53,188.89,32346.0,187.1323,188.7575,186.9728,188.3287,32346.0
2023-06-21 10:30:00,188.97,189.6,188.72,189.59,31071.0,188.4085,189.0366,188.1593,189.0267,31071.0
2023-06-21 11:00:00,189.61,190.41,189.09,190.11,46881.0,189.0466,189.8442,188.5282,189.5451,46881.0
2023-06-21 11:30:00,190.14,190.44,189.41,189.54,33459.0,189.575,189.8741,188.8472,188.9768,33459.0
2023-06-21 12:00:00,189.41,190.53,189.37,189.67,40312.0,188.8472,189.9639,188.8073,189.1064,40312.0
2023-06-21 12:30:00,189.66,190.11,189.1,190.01,19172.0,189.0965,189.5451,188.5381,189.4454,19172.0
2023-06-21 13:00:00,189.93,190.55,189.64,190.03,21218.0,189.3657,189.9838,189.0765,189.4654,21218.0
2023-06-21 13:30:00,190.04,190.95,189.94,190.94,26136.0,189.4753,190.3826,189.3756,190.3727,26136.0
2023-06-21 14:00:00,191.07,191.25,190.86,190.96,34591.0,190.5023,190.6817,190.2929,190.3926,34591.0
2023-06-21 14:30:00,190.99,191.31,190.61,191.03,31198.0,190.4225,190.7416,190.0436,190.4624,31198.0
2023-06-21 15:00:00,191.04,191.26,190.88,191.06,35644.0,190.4724,190.6917,190.3128,190.4923,35644.0
2023-06-21 15:30:00,191.03,191.29,190.76,190.9,89541.0,190.4624,190.7216,190.1932,190.3328,89541.0
2023-06-22 09:30:00,190.06,190.31,188.47,190.11,49599.0,189.4953,189.7445,187.91,189.5451,49599.0
2023-06-22 10:00:00,190.12,191.84,189.96,191.42,32726.0,189.5551,191.27,189.3956,190.8512,32726.0
2023-06-22 10:30:00,191.5,191.5,190.5,190.86,25286.0,190.931,190.931,189.934,190.2929,25286.0
2023-06-22 11:00:00,190.78,191.06,190.03,190.13,25769.0,190.2131,190.4923,189.4654,189.5651,25769.0
2023-06-22 11:30:00,190.21,190.28,189.46,189.53,21837.0,189.6448,189.7146,188.8971,188.9668,21837.0
2023-06-22 12:00:00,189.54,189.59,189.01,189.13,19127.0,188.9768,189.0267,188.4484,188.568,19127.0
2023-06-22 12:30:00,189.05,189.46,188.99,189.2,9859.0,188.4883,188.8971,188.4285,188.6378,9859.0
2023-06-22 13:00:00,189.19,189.19,188.57,188.64,21306.0,188.6279,188.6279,188.0097,188.0795,21306.0
2023-06-22 13:30:00,188.64,188.94,188.44,188.94,23569.0,188.0795,188.3786,187.8801,188.3786,23569.0
2023-06-22 14:00:00,188.81,189.51,188.81,189.5,23060.0,188.249,188.9469,188.249,188.9369,23060.0
2023-06-22 14:30:00,189.38,189.55,189.13,189.41,11581.0,188.8173,188.9868,188.568,188.8472,11581.0
2023-06-22 15:00:00,189.47,189.49,189.08,189.08,9923.0,188.907,188.927,188.5182,188.5182,9923.0
2023-06-22 15:30:00,189.01,189.53,189.01,189.31,56219.0,188.4484,188.9668,188.4484,188.7475,56219.0
2023-06-23 09:30:00,187.5,188.46,186.52,188.2,18937.0,186.9429,187.9,185.9658,187.6408,18937.0
2023-06-23 10:00:00,188.42,189.02,188.02,188.77,11613.0,187.8601,188.4584,187.4613,188.2091,11613.0
2023-06-23 10:30:00,188.92,189.4,188.64,188.88,12834.0,188.3587,188.8372,188.0795,188.3188,12834.0
2023-06-23 11:00:00,189.05,189.32,188.32,188.53,13217.0,188.4883,188.7575,187.7604,187.9698,13217.0
2023-06-23 11:30:00,188.53,188.86,187.99,188.08,8065.0,187.9698,188.2988,187.4314,187.5212,8065.0
2023-06-23 12:00:00,188.17,188.49,187.88,188.41,11537.0,187.6109,187.9299,187.3217,187.8502,11537.0
2023-06-23 12:30:00,188.53,188.67,188.28,188.67,11082.0,187.9698,188.1094,187.7206,188.1094,11082.0
2023-06-23 13:00:00,188.81,188.89,188.3,188.66,14922.0,188.249,188.3287,187.7405,188.0994,14922.0
2023-06-23 13:30:00,188.73,188.85,188.44,188.46,10159.0,188.1692,188.2889,187.8801,187.9,10159.0
2023-06-23 14:00:00,188.55,188.55,187.61,188.02,20202.0,187.9898,187.9898,187.0526,187.4613,20202.0
2023-06-23 14:30:00,187.96,188.07,187.21,187.3,20558.0,187.4015,187.5112,186.6537,186.7435,20558.0
2023-06-23 15:00:00,187.25,187.25,186.88,186.97,33507.0,186.6936,186.6936,186.3247,186.4145,33507.0
2023-06-23 15:30:00,187.04,187.1,186.57,186.64,138550.0,186.4842,186.5441,186.0156,186.0854,138550.0
2023-06-26 09:30:00,188.06,191.56,188.03,191.56,30884.0,187.5012,190.9908,187.4713,190.9908,30884.0
2023-06-26 10:00:00,191.57,191.62,190.41,190.66,24046.0,191.0008,191.0506,189.8442,190.0935,24046.0
2023-06-26 10:30:00,190.59,190.69,189.83,190.14,12464.0,190.0237,190.1234,189.266,189.575,12464.0
2023-06-26 11:00:00,190.15,190.15,189.11,189.36,45489.0,189.585,189.585,188.5481,188.7974,45489.0
2023-06-26 11:30:00,189.36,190.04,189.18,189.69,17299.0,188.7974,189.4753,188.6179,189.1264,17299.0
2023-06-26 12:00:00,189.72,190.17,189.39,190.12,19057.0,189.1563,189.6049,188.8273,189.5551,19057.0
2023-06-26 12:30:00,190.01,190.09,189.51,189.94,16640.0,189.4454,189.5252,188.9469,189.3756,16640.0
2023-06-26 13:00:00,190.05,190.13,189.63,189.81,10220.0,189.4853,189.5651,189.0666,189.246,10220.0
2023-06-26 13:30:00,189.86,190.72,189.73,190.56,13814.0,189.2959,190.1533,189.1663,189.9938,13814.0
2023-06-26 14:00:00,190.43,190.67,190.29,190.37,20134.0,189.8642,190.1035,189.7246,189.8044,20134.0
2023-06-26 14:30:00,190.36,191.03,190.3,191.01,25580.0,189.7944,190.4624,189.7346,190.4424,25580.0
2023-06-26 15:00:00,190.98,191.24,190.91,191.18,28730.0,190.4125,190.6718,190.3427,190.6119,28730.0
2023-06-26 15:30:00,191.17,191.31,190.32,190.55,105170.0,190.602,190.7416,189.7545,189.9838,105170.0
2023-06-27 09:30:00,190.56,192.33,190.56,192.33,22155.0,189.9938,191.7585,189.9938,191.7585,22155.0
2023-06-27 10:00:00,192.34,192.82,191.9,192.59,20978.0,191.7685,192.2471,191.3298,192.0178,20978.0
2023-06-27 10:30:00,192.61,193.14,192.1,192.56,20187.0,192.0377,192.5661,191.5292,191.9878,20187.0
2023-06-27 11:00:00,192.49,192.81,192.25,192.41,16592.0,191.9181,192.2371,191.6788,191.8383,16592.0
2023-06-27 11:30:00,192.35,193.14,192.35,192.98,19980.0,191.7785,192.5661,191.7785,192.4066,19980.0
2023-06-27 12:00:00,193.02,193.38,192.86,193.21,18931.0,192.4465,192.8054,192.287,192.6359,18931.0
2023-06-27 12:30:00,193.27,193.7,193.14,193.37,24230.0,192.6957,193.1245,192.5661,192.7954,24230.0
2023-06-27 13:00:00,193.48,193.94,193.38,193.82,20767.0,192.9051,193.3637,192.8054,193.2441,20767.0
2023-06-27 13:30:00,193.84,194.29,193.82,193.83,20753.0,193.264,193.7127,193.2441,193.2541,20753.0
2023-06-27 14:00:00,193.87,194.13,193.76,194.06,19112.0,193.294,193.5532,193.1843,193.4834,19112.0
2023-06-27 14:30:00,194.14,194.22,193.8,193.96,26390.0,193.5631,193.6429,193.2242,193.3837,26390.0
2023-06-27 15:00:00,194.0,194.68,193.9,194.58,21638.0,193.4236,194.1015,193.3239,194.0018,21638.0
2023-06-27 15:30:00,194.54,194.88,194.24,194.66,52113.0,193.962,194.301,193.6629,194.0816,52113.0
2023-06-28 09:30:00,194.99,195.14,193.22,194.72,26723.0,194.4106,194.5602,192.6459,194.1414,26723.0
2023-06-28 10:00:00,194.86,195.03,193.81,193.96,17546.0,194.281,194.4505,193.2341,193.3837,17546.0
2023-06-28 10:30:00,194.14,194.55,194.01,194.5,27574.0,193.5631,193.9719,193.4335,193.9221,27574.0
2023-06-28 11:00:00,194.55,194.76,193.78,193.92,20042.0,193.9719,194.1813,193.2042,193.3438,20042.0
2023-06-28 11:30:00,193.91,194.59,193.82,194.37,12310.0,193.3338,194.0118,193.2441,193.7925,12310.0
2023-06-28 12:00:00,194.5,194.78,194.39,194.67,10864.0,193.9221,194.2012,193.8124,194.0916,10864.0
2023-06-28 12:30:00,194.63,194.85,194.27,194.54,13718.0,194.0517,194.271,193.6928,193.962,13718.0
2023-06-28 13:00:00,194.53,194.77,194.4,194.77,18113.0,193.952,194.1913,193.8224,194.1913,18113.0
2023-06-28 13:30:00,194.84,194.84,194.42,194.56,10221.0,194.2611,194.2611,193.8423,193.9819,10221.0
2023-06-28 14:00:00,194.63,194.95,194.55,194.77,22830.0,194.0517,194.3707,193.9719,194.1913,22830.0
2023-06-28 14:30:00,194.69,194.84,193.97,193.97,23922.0,194.1115,194.2611,193.3937,193.3937,23922.0
2023-06-28 15:00:00,194.05,194.16,193.61,193.96,19590.0,193.4734,193.5831,193.0347,193.3837,19590.0
2023-06-28 15:30:00,193.98,194.06,193.3,193.81,94191.0,193.4036,193.4834,192.7256,193.2341,94191.0
2023-06-29 09:30:00,193.36,194.05,192.6,193.39,37459.0,192.7855,193.4734,192.0277,192.8154,37459.0
2023-06-29 10:00:00,193.53,194.0,192.47,193.45,40774.0,192.955,193.4236,191.8981,192.8752,40774.0
2023-06-29 10:30:00,193.46,193.87,192.76,193.8,36935.0,192.8852,193.294,192.1872,193.2242,36935.0
2023-06-29 11:00:00,193.96,193.96,193.17,193.48,35686.0,193.3837,193.3837,192.596,192.9051,35686.0
2023-06-29 11:30:00,193.5,193.71,193.39,193.56,12407.0,192.9251,193.1344,192.8154,192.9849,12407.0
2023-06-29 12:00:00,193.64,193.67,193.13,193.53,10754.0,193.0646,193.0945,192.5562,192.955,10754.0
2023-06-29 12:30:00,193.56,193.98,193.44,193.87,15762.0,192.9849,193.4036,192.8652,193.294,15762.0
2023-06-29 13:00:00,193.91,194.43,193.5,194.35,13364.0,193.3338,193.8523,192.9251,193.7725,13364.0
2023-06-29 13:30:00,194.37,194.55,194.12,194.13,31809.0,193.7925,193.9719,193.5432,193.5532,31809.0
2023-06-29 14:00:00,194.17,194.46,193.66,194.36,41052.0,193.5931,193.8822,193.0846,193.7825,41052.0
2023-06-29 14:30:00,194.36,194.74,194.15,194.63,38518.0,193.7825,194.1614,193.5731,194.0517,38518.0
2023-06-29 15:00:00,194.63,195.12,194.46,194.71,28960.0,194.0517,194.5402,193.8822,194.1315,28960.0
2023-06-29 15:30:00,194.74,195.12,194.65,194.87,71518.0,194.1614,194.5402,194.0716,194.291,71518.0
2023-06-30 09:30:00,195.72,196.0,193.55,195.31,35525.0,195.2179,195.4972,193.0535,194.809,35525.0
2023-06-30 10:00:00,195.23,195.92,195.11,195.53,26190.0,194.7292,195.4174,194.6095,195.0284,26190.0
2023-06-30 10:30:00,195.58,196.27,194.95,195.98,13601.0,195.0783,195.7665,194.4499,195.4773,13601.0
2023-06-30 11:00:00,196.03,196.98,196.0,196.66,50142.0,195.5271,196.4747,195.4972,196.1555,50142.0
2023-06-30 11:30:00,196.61,196.66,195.88,196.18,38611.0,196.1056,196.1555,195.3775,195.6767,38611.0
2023-06-30 12:00:00,196.18,196.35,195.6,195.94,15031.0,195.6767,195.8463,195.0982,195.4374,15031.0
2023-06-30 12:30:00,196.0,196.28,195.82,195.99,13047.0,195.4972,195.7765,195.3177,195.4872,13047.0
2023-06-30 13:00:00,196.09,196.12,195.72,196.12,14413.0,195.587,195.6169,195.2179,195.6169,14413.0
2023-06-30 13:30:00,196.28,196.42,195.88,195.98,16277.0,195.7765,195.9161,195.3775,195.4773,16277.0
2023-06-30 14:00:00,196.01,196.94,195.9,196.94,7361.0,195.5072,196.4348,195.3975,196.4348,7361.0
2023-06-30 14:30:00,196.91,196.92,196.69,196.75,7971.0,196.4049,196.4148,196.1854,196.2453,7971.0
2023-06-30 15:00:00,196.72,196.85,196.25,196.51,11052.0,196.2154,196.345,195.7466,196.0059,11052.0
2023-06-30 15:30:00,196.54,197.02,196.36,196.41,75212.0,196.0358,196.5146,195.8563,195.9062,75212.0
2023-07-03 09:30:00,195.87,196.22,194.0,194.21,46365.0,195.3675,195.7166,193.5023,193.7118,46365.0
2023-07-03 10:00:00,194.15,194.28,193.37,194.2,46623.0,193.6519,193.7816,192.8739,193.7018,46623.0
2023-07-03 10:30:00,194.11,194.37,193.73,194.09,52113.0,193.6121,193.8714,193.233,193.5921,52113.0
2023-07-03 11:00:00,194.08,195.08,194.06,194.38,9863.0,193.5821,194.5796,193.5622,193.8814,9863.0
2023-07-03 11:30:00,194.31,194.48,194.11,194.26,8021.0,193.8115,193.9811,193.6121,193.7617,8021.0
2023-07-03 12:00:00,194.19,194.93,194.09,194.88,8242.0,193.6918,194.4299,193.5921,194.3801,8242.0
2023-07-03 12:30:00,194.83,195.87,194.81,195.63,24263.0,194.3302,195.3675,194.3103,195.1282,24263.0
2023-07-05 09:30:00,194.15,195.14,193.54,195.14,42024.0,193.6519,194.6394,193.0435,194.6394,42024.0
2023-07-05 10:00:00,195.14,195.89,194.85,195.12,21319.0,194.6394,195.3875,194.3502,194.6195,21319.0
2023-07-05 10:30:00,195.19,195.42,194.59,194.73,10703.0,194.6893,194.9187,194.0908,194.2305,10703.0
2023-07-05 11:00:00,194.84,194.95,194.52,194.85,12346.0,194.3402,194.4499,194.021,194.3502,12346.0
2023-07-05 11:30:00,194.87,194.98,194.13,194.2,19117.0,194.3701,194.4798,193.632,193.7018,19117.0
2023-07-05 12:00:00,194.2,194.45,194.09,194.12,12854.0,193.7018,193.9512,193.5921,193.622,12854.0
2023-07-05 12:30:00,194.1,194.32,193.99,194.14,44252.0,193.6021,193.8215,193.4924,193.642,44252.0
2023-07-05 13:00:00,194.11,194.59,194.09,194.59,13184.0,193.6121,194.0908,193.5921,194.0908,13184.0
2023-07-05 13:30:00,194.62,194.88,194.36,194.75,23989.0,194.1207,194.3801,193.8614,194.2504,23989.0
2023-07-05 14:00:00,194.73,194.93,194.0,194.55,41572.0,194.2305,194.4299,193.5023,194.0509,41572.0
2023-07-05 14:30:00,194.55,195.12,194.45,195.0,7139.0,194.0509,194.6195,193.9512,194.4998,7139.0
2023-07-05 15:00:00,195.09,195.46,194.93,195.46,8310.0,194.5895,194.9586,194.4299,194.9586,8310.0
2023-07-05 15:30:00,195.47,195.51,194.9,195.15,41572.0,194.9686,195.0085,194.4,194.6494,41572.0
2023-07-06 09:30:00,194.04,195.52,193.6,194.61,21863.0,193.5422,195.0184,193.1034,194.1108,21863.0
2023-07-06 10:00:00,194.6,194.6,193.59,193.68,26796.0,194.1008,194.1008,193.0934,193.1832,26796.0
2023-07-06 10:30:00,193.77,194.24,192.53,192.53,44201.0,193.2729,193.7417,192.0361,192.0361,44201.0
2023-07-06 11:00:00,192.56,192.99,192.0,192.44,23296.0,192.066,192.4949,191.5075,191.9463,23296.0
2023-07-06 11:30:00,192.52,193.16,192.43,192.94,10995.0,192.0261,192.6645,191.9364,192.4451,10995.0
2023-07-06 12:00:00,192.9,192.93,192.25,192.72,12917.0,192.4052,192.4351,191.7568,192.2256,12917.0
2023-07-06 12:30:00,192.81,193.11,192.67,193.11,8786.0,192.3154,192.6146,192.1757,192.6146,8786.0
2023-07-06 13:00:00,193.01,193.17,192.83,192.9,11624.0,192.5149,192.6745,192.3353,192.4052,11624.0
2023-07-06 13:30:00,192.78,192.9,192.43,192.44,10206.0,192.2855,192.4052,191.9364,191.9463,10206.0
2023-07-06 14:00:00,192.34,192.48,192.15,192.22,13370.0,191.8466,191.9862,191.6571,191.7269,13370.0
2023-07-06 14:30:00,192.23,192.67,192.22,192.4,33128.0,191.7369,192.1757,191.7269,191.9064,33128.0
2023-07-06 15:00:00,192.38,192.42,192.07,192.28,43164.0,191.8865,191.9264,191.5773,191.7867,43164.0
2023-07-06 15:30:00,192.28,192.83,192.1,192.53,74219.0,191.7867,192.3353,191.6072,192.0361,74219.0
2023-07-07 09:30:00,192.32,194.02,192.26,193.51,33943.0,191.8266,193.5223,191.7668,193.0136,33943.0
2023-07-07 10:00:00,193.56,194.02,193.42,193.93,17082.0,193.0635,193.5223,192.9238,193.4325,17082.0
2023-07-07 10:30:00,193.84,194.34,193.62,194.16,23943.0,193.3427,193.8415,193.1233,193.6619,23943.0
2023-07-07 11:00:00,194.24,194.38,193.92,194.21,12439.0,193.7417,193.8814,193.4225,193.7118,12439.0
2023-07-07 11:30:00,194.21,194.59,193.69,194.01,12211.0,193.7118,194.0908,193.1931,193.5123,12211.0
2023-07-07 12:00:00,193.89,193.89,193.55,193.74,9989.0,193.3926,193.3926,193.0535,193.243,9989.0
2023-07-07 12:30:00,193.73,194.68,193.73,194.57,14727.0,193.233,194.1806,193.233,194.0709,14727.0
2023-07-07 13:00:00,194.66,194.74,194.12,194.33,11318.0,194.1606,194.2404,193.622,193.8315,11318.0
2023-07-07 13:30:00,194.25,195.21,193.99,195.12,60350.0,193.7517,194.7092,193.4924,194.6195,60350.0
2023-07-07 14:00:00,195.15,195.52,194.84,195.02,33019.0,194.6494,195.0184,194.3402,194.5197,33019.0
2023-07-07 14:30:00,194.95,195.02,194.6,194.76,18215.0,194.4499,194.5197,194.1008,194.2604,18215.0
2023-07-07 15:00:00,194.76,194.77,194.1,194.14,20508.0,194.2604,194.2704,193.6021,193.642,20508.0
2023-07-07 15:30:00,194.09,194.21,193.41,193.58,48815.0,193.5921,193.7118,192.9138,193.0834,48815.0
2023-07-10 09:30:00,195.32,198.99,194.86,198.67,97285.0,194.8189,198.4795,194.3601,198.1604,97285.0
2023-07-10 10:00:00,198.45,199.07,197.33,198.08,39543.0,197.9409,198.5593,196.8238,197.5719,39543.0
2023-07-10 10:30:00,197.98,198.27,197.56,197.79,34792.0,197.4721,197.7614,197.0532,197.2826,34792.0
2023-07-10 11:00:00,197.92,198.05,197.52,197.94,24264.0,197.4123,197.5419,197.0133,197.4322,24264.0
2023-07-10 11:30:00,197.93,198.83,197.84,198.72,28554.0,197.4223,198.3199,197.3325,198.2102,28554.0
2023-07-10 12:00:00,198.77,199.42,198.66,199.25,36360.0,198.2601,198.9084,198.1504,198.7389,36360.0
2023-07-10 12:30:00,199.23,200.46,199.22,200.27,32420.0,198.7189,199.9458,198.7089,199.7562,32420.0
2023-07-10 13:00:00,200.34,200.61,199.63,199.81,37766.0,199.8261,200.0954,199.1179,199.2974,37766.0
2023-07-10 13:30:00,199.81,200.04,199.61,199.66,15293.0,199.2974,199.5268,199.0979,199.1478,15293.0
2023-07-10 14:00:00,199.69,200.02,199.46,200.01,22520.0,199.1777,199.5069,198.9483,199.4969,22520.0
2023-07-10 14:30:00,200.04,200.06,199.55,199.6,28400.0,199.5268,199.5468,199.0381,199.088,28400.0
2023-07-10 15:00:00,199.67,199.69,199.17,199.28,57345.0,199.1578,199.1777,198.6591,198.7688,57345.0
2023-07-10 15:30:00,199.24,199.84,198.94,199.79,132225.0,198.7289,199.3274,198.4297,199.2775,132225.0
2023-07-11 09:30:00,199.51,200.49,198.84,200.49,52456.0,198.9982,199.9757,198.3299,199.9757,52456.0
2023-07-11 10:00:00,200.39,200.39,199.01,199.38,20660.0,199.8759,199.8759,198.4995,198.8685,20660.0
2023-07-11 10:30:00,199.38,199.43,198.71,199.04,36197.0,198.8685,198.9184,198.2003,198.5294,36197.0
2023-07-11 11:00:00,199.13,200.02,199.13,199.44,22209.0,198.6192,199.5069,198.6192,198.9284,22209.0
2023-07-11 11:30:00,199.42,200.06,199.35,199.8,46545.0,198.9084,199.5468,198.8386,199.2875,46545.0
2023-07-11 12:00:00,199.91,200.06,199.37,199.44,20636.0,199.3972,199.5468,198.8586,198.9284,20636.0
2023-07-11 12:30:00,199.48,199.94,199.44,199.8,16144.0,198.9683,199.4271,198.9284,199.2875,16144.0
2023-07-11 13:00:00,199.93,199.98,199.15,199.31,15658.0,199.4171,199.467,198.6391,198.7987,15658.0
2023-07-11 13:30:00,199.33,200.2,199.28,199.54,26630.0,198.8187,199.6864,198.7688,199.0281,26630.0
2023-07-11 14:00:00,199.49,199.68,199.37,199.62,17320.0,198.9782,199.1678,198.8586,199.1079,17320.0
2023-07-11 14:30:00,199.53,199.65,198.66,199.12,25187.0,199.0181,199.1378,198.1504,198.6092,25187.0
2023-07-11 15:00:00,199.18,199.53,198.96,199.5,27519.0,198.669,199.0181,198.4496,198.9882,27519.0
2023-07-11 15:30:00,199.51,200.09,199.46,199.92,112504.0,198.9982,199.5767,198.9483,199.4071,112504.0
2023-07-12 09:30:00,201.0,202.49,199.11,200.44,50656.0,200.4844,201.9706,198.5992,199.9258,50656.0
2023-07-12 10:00:00,200.15,200.48,199.47,200.06,44206.0,199.6366,199.9657,198.9583,199.5468,44206.0
2023-07-12 10:30:00,200.0,200.67,199.75,199.91,26791.0,199.4869,200.1552,199.2376,199.3972,26791.0
2023-07-12 11:00:00,199.92,199.93,198.8,199.09,52957.0,199.4071,199.4171,198.29,198.5793,52957.0
2023-07-12 11:30:00,199.08,199.57,198.37,199.41,16152.0,198.5693,199.058,197.8611,198.8985,16152.0
2023-07-12 12:00:00,199.37,199.37,198.37,198.45,11338.0,198.8586,198.8586,197.8611,197.9409,11338.0
2023-07-12 12:30:00,198.69,199.18,198.64,199.07,9765.0,198.1803,198.669,198.1304,198.5593,9765.0
2023-07-12 13:00:00,199.14,199.47,199.12,199.18,10464.0,198.6291,198.9583,198.6092,198.669,10464.0
2023-07-12 13:30:00,199.27,199.6,199.17,199.26,11094.0,198.7588,199.088,198.6591,198.7488,11094.0
2023-07-12 14:00:00,199.41,199.68,199.21,199.5,8674.0,198.8985,199.1678,198.699,198.9882,8674.0
2023-07-12 14:30:00,199.53,199.59,198.78,198.79,26089.0,199.0181,199.078,198.2701,198.28,26089.0
2023-07-12 15:00:00,198.79,198.99,198.38,198.57,12368.0,198.28,198.4795,197.8711,198.0606,12368.0
2023-07-12 15:30:00,198.67,199.02,198.24,198.43,60734.0,198.1604,198.5095,197.7315,197.921,60734.0
2023-07-13 09:30:00,198.49,199.32,197.68,198.13,58108.0,197.9808,198.8087,197.1729,197.6217,58108.0
2023-07-13 10:00:00,198.08,198.85,197.86,198.34,22279.0,197.5719,198.3399,197.3524,197.8312,22279.0
2023-07-13 10:30:00,198.28,198.37,196.76,197.58,43172.0,197.7714,197.8611,196.2553,197.0731,43172.0
2023-07-13 11:00:00,197.59,197.76,197.21,197.21,16197.0,197.0831,197.2527,196.7041,196.7041,16197.0
2023-07-13 11:30:00,197.28,197.8,197.24,197.8,15963.0,196.7739,197.2926,196.734,197.2926,15963.0
2023-07-13 12:00:00,197.8,198.11,197.69,198.04,5701.0,197.2926,197.6018,197.1829,197.532,5701.0
2023-07-13 12:30:00,198.03,198.36,197.99,198.26,9401.0,197.522,197.8511,197.4821,197.7514,9401.0
2023-07-13 13:00:00,198.24,198.7,197.88,198.69,6552.0,197.7315,198.1903,197.3724,198.1803,6552.0
2023-07-13 13:30:00,198.76,198.96,198.53,198.75,7190.0,198.2501,198.4496,198.0207,198.2401,7190.0
2023-07-13 14:00:00,198.77,198.83,198.37,198.46,9678.0,198.2601,198.3199,197.8611,197.9509,9678.0
2023-07-13 14:30:00,198.46,198.64,198.39,198.63,7907.0,197.9509,198.1304,197.8811,198.1205,7907.0
2023-07-13 15:00:00,198.63,198.64,198.29,198.43,12807.0,198.1205,198.1304,197.7813,197.921,12807.0
2023-07-13 15:30:00,198.41,198.67,198.23,198.28,64645.0,197.901,198.1604,197.7215,197.7714,64645.0
2023-07-14 09:30:00,198.6,198.6,197.3,197.75,10325.0,198.0905,198.0905,196.7939,197.2427,10325.0
2023-07-14 10:00:00,197.86,197.86,196.55,196.55,13933.0,197.3524,197.3524,196.0458,196.0458,13933.0
2023-07-14 10:30:00,196.71,196.71,195.93,196.44,33220.0,196.2054,196.2054,195.4274,195.9361,33220.0
2023-07-14 11:00:00,196.41,196.44,195.5,195.63,31187.0,195.9062,195.9361,194.9985,195.1282,31187.0
2023-07-14 11:30:00,195.68,195.97,195.07,195.42,28728.0,195.178,195.4673,194.5696,194.9187,28728.0
2023-07-14 12:00:00,195.48,195.48,194.63,194.83,29092.0,194.9785,194.9785,194.1307,194.3302,29092.0
2023-07-14 12:30:00,194.87,195.61,194.83,195.4,26916.0,194.3701,195.1082,194.3302,194.8987,26916.0
2023-07-14 13:00:00,195.46,195.51,195.26,195.43,10834.0,194.9586,195.0085,194.7591,194.9287,10834.0
2023-07-14 13:30:00,195.49,195.74,195.49,195.56,13561.0,194.9885,195.2379,194.9885,195.0583,13561.0
2023-07-14 14:00:00,195.56,195.67,195.36,195.57,11238.0,195.0583,195.168,194.8588,195.0683,11238.0
2023-07-14 14:30:00,195.63,195.69,195.18,195.18,21573.0,195.1282,195.188,194.6793,194.6793,21573.0
2023-07-14 15:00:00,195.2,195.72,195.05,195.63,22889.0,194.6993,195.2179,194.5496,195.1282,22889.0
2023-07-14 15:30:00,195.65,196.17,195.65,196.17,94888.0,195.1481,195.6668,195.1481,195.6668,94888.0
2023-07-17 09:30:00,196.35,198.24,195.46,197.73,26578.0,195.8463,197.7315,194.9586,197.2228,26578.0
2023-07-17 10:00:00,197.73,197.86,197.01,197.31,10646.0,197.2228,197.3524,196.5046,196.8038,10646.0
2023-07-17 10:30:00,197.48,197.58,196.81,196.82,15362.0,196.9734,197.0731,196.3051,196.3151,15362.0
2023-07-17 11:00:00,196.87,198.17,196.87,198.17,14887.0,196.365,197.6616,196.365,197.6616,14887.0
2023-07-17 11:30:00,198.13,198.56,198.05,198.54,13224.0,197.6217,198.0506,197.5419,198.0307,13224.0
2023-07-17 12:00:00,198.59,198.94,198.43,198.64,10225.0,198.0806,198.4297,197.921,198.1304,10225.0
2023-07-17 12:30:00,198.63,199.16,198.54,199.16,14810.0,198.1205,198.6491,198.0307,198.6491,14810.0
2023-07-17 13:00:00,199.17,199.51,199.05,199.2,19293.0,198.6591,198.9982,198.5394,198.689,19293.0
2023-07-17 13:30:00,199.13,199.66,199.03,199.15,14904.0,198.6192,199.1478,198.5194,198.6391,14904.0
2023-07-17 14:00:00,199.22,199.45,198.87,199.3,16237.0,198.7089,198.9384,198.3598,198.7887,16237.0
2023-07-17 14:30:00,199.33,199.67,199.22,199.51,21520.0,198.8187,199.1578,198.7089,198.9982,21520.0
2023-07-17 15:00:00,199.48,199.95,199.43,199.62,25624.0,198.9683,199.4371,198.9184,199.1079,25624.0
2023-07-17 15:30:00,199.57,199.66,199.22,199.31,56196.0,199.058,199.1478,198.7089,198.7987,56196.0
2023-07-18 09:30:00,199.16,200.38,198.66,199.54,51182.0,198.6491,199.866,198.1504,199.0281,51182.0
2023-07-18 10:00:00,199.49,199.99,199.26,199.61,23881.0,198.9782,199.477,198.7488,199.0979,23881.0
2023-07-18 10:30:00,199.62,200.36,199.47,200.0,29293.0,199.1079,199.846,198.9583,199.4869,29293.0
2023-07-18 11:00:00,200.04,200.63,199.73,200.63,36135.0,199.5268,200.1153,199.2176,200.1153,36135.0
2023-07-18 11:30:00,200.55,200.59,200.11,200.27,21408.0,200.0355,200.0754,199.5967,199.7562,21408.0
2023-07-18 12:00:00,200.35,200.59,199.32,199.57,16333.0,199.836,200.0754,198.8087,199.058,16333.0
2023-07-18 12:30:00,199.56,199.7,199.12,199.15,19641.0,199.0481,199.1877,198.6092,198.6391,19641.0
2023-07-18 13:00:00,199.1,199.66,198.91,199.04,21484.0,198.5892,199.1478,198.3997,198.5294,21484.0
2023-07-18 13:30:00,199.07,199.12,198.61,198.76,21065.0,198.5593,198.6092,198.1005,198.2501,21065.0
2023-07-18 14:00:00,198.91,199.14,198.79,199.03,18815.0,198.3997,198.6291,198.28,198.5194,18815.0
2023-07-18 14:30:00,199.04,199.2,198.49,198.75,24308.0,198.5294,198.689,197.9808,198.2401,24308.0
2023-07-18 15:00:00,198.86,199.69,198.72,199.3,37221.0,198.3499,199.1777,198.2102,198.7887,37221.0
2023-07-18 15:30:00,199.34,199.81,199.05,199.66,125025.0,198.8286,199.2974,198.5394,199.1478,125025.0
2023-07-19 09:30:00,198.64,199.6,198.09,198.45,22392.0,198.1304,199.088,197.5818,197.9409,22392.0
2023-07-19 10:00:00,198.34,199.33,197.61,199.02,29807.0,197.8312,198.8187,197.1031,198.5095,29807.0
2023-07-19 10:30:00,199.01,199.04,197.48,197.73,18531.0,198.4995,198.5294,196.9734,197.2228,18531.0
2023-07-19 11:00:00,197.75,198.55,197.56,198.53,12507.0,197.2427,198.0407,197.0532,198.0207,12507.0
2023-07-19 11:30:00,198.64,198.98,198.47,198.87,8689.0,198.1304,198.4696,197.9609,198.3598,8689.0
2023-07-19 12:00:00,199.01,199.25,198.74,199.15,11205.0,198.4995,198.7389,198.2302,198.6391,11205.0
2023-07-19 12:30:00,199.11,199.18,198.57,199.02,19476.0,198.5992,198.669,198.0606,198.5095,19476.0
2023-07-19 13:00:00,199.08,199.37,198.97,199.33,13968.0,198.5693,198.8586,198.4596,198.8187,13968.0
2023-07-19 13:30:00,199.28,199.5,198.77,198.87,10019.0,198.7688,198.9882,198.2601,198.3598,10019.0
2023-07-19 14:00:00,199.08,199.2,198.82,199.04,12096.0,198.5693,198.689,198.31,198.5294,12096.0
2023-07-19 14:30:00,199.14,199.54,199.09,199.15,12586.0,198.6291,199.0281,198.5793,198.6391,12586.0
2023-07-19 15:00:00,199.2,199.88,199.13,199.83,18322.0,198.689,199.3672,198.6192,199.3174,18322.0
2023-07-19 15:30:00,199.83,200.43,199.71,200.03,69231.0,199.3174,199.9158,199.1977,199.5169,69231.0
2023-07-20 09:30:00,200.92,200.92,199.0,200.1,28764.0,200.4046,200.4046,198.4895,199.5867,28764.0
2023-07-20 10:00:00,200.15,200.92,199.6,199.83,15615.0,199.6366,200.4046,199.088,199.3174,15615.0
2023-07-20 10:30:00,199.85,200.73,199.79,200.37,14982.0,199.3373,200.2151,199.2775,199.856,14982.0
2023-07-20 11:00:00,200.43,200.53,199.75,199.81,7893.0,199.9158,200.0156,199.2376,199.2974,7893.0
2023-07-20 11:30:00,199.75,199.89,199.35,199.61,15611.0,199.2376,199.3772,198.8386,199.0979,15611.0
2023-07-20 12:00:00,199.64,200.23,199.55,199.89,13874.0,199.1279,199.7164,199.0381,199.3772,13874.0
2023-07-20 12:30:00,199.87,199.87,199.1,199.14,8929.0,199.3573,199.3573,198.5892,198.6291,8929.0
2023-07-20 13:00:00,199.1,199.51,199.05,199.48,12757.0,198.5892,198.9982,198.5394,198.9683,12757.0
2023-07-20 13:30:00,199.44,199.51,199.13,199.16,8703.0,198.9284,198.9982,198.6192,198.6491,8703.0
2023-07-20 14:00:00,199.12,199.76,199.12,199.36,10431.0,198.6092,199.2476,198.6092,198.8486,10431.0
2023-07-20 14:30:00,199.4,199.88,199.37,199.7,11636.0,198.8885,199.3672,198.8586,199.1877,11636.0
2023-07-20 15:00:00,199.68,200.35,199.6,200.08,12412.0,199.1678,199.836,199.088,199.5667,12412.0
2023-07-20 15:30:00,200.17,200.33,199.89,199.97,57611.0,199.6565,199.8161,199.3772,199.457,57611.0
2023-07-21 09:30:00,200.59,202.25,200.59,202.17,52325.0,200.0754,201.7312,200.0754,201.6514,52325.0
2023-07-21 10:00:00,202.11,203.48,202.01,202.43,29197.0,201.5915,202.958,201.4918,201.9107,29197.0
2023-07-21 10:30:00,202.4,203.08,202.16,203.08,13848.0,201.8808,202.559,201.6414,202.559,13848.0
2023-07-21 11:00:00,203.12,203.41,201.98,201.98,14336.0,202.5989,202.8882,201.4619,201.4619,14336.0
2023-07-21 11:30:00,202.06,202.16,201.0,201.73,19596.0,201.5417,201.6414,200.4844,201.2125,19596.0
2023-07-21 12:00:00,201.81,201.83,200.8,200.87,16345.0,201.2923,201.3122,200.2849,200.3547,16345.0
2023-07-21 12:30:00,200.92,201.6,200.74,201.1,26563.0,200.4046,201.0828,200.225,200.5841,26563.0
2023-07-21 13:00:00,201.08,201.73,201.08,201.57,12746.0,200.5642,201.2125,200.5642,201.0529,12746.0
2023-07-21 13:30:00,201.5,201.91,201.5,201.81,8090.0,200.9831,201.392,200.9831,201.2923,8090.0
2023-07-21 14:00:00,201.83,201.87,201.48,201.59,12239.0,201.3122,201.3521,200.9631,201.0729,12239.0
2023-07-21 14:30:00,201.6,202.0,201.6,201.78,15704.0,201.0828,201.4818,201.0828,201.2624,15704.0
2023-07-21 15:00:00,201.76,201.83,201.34,201.53,14742.0,201.2424,201.3122,200.8235,201.013,14742.0
2023-07-21 15:30:00,201.6,201.94,201.45,201.5,79455.0,201.0828,201.422,200.9332,200.9831,79455.0
2023-07-24 09:30:00,203.0,203.74,202.64,203.18,39022.0,202.4792,203.2173,202.1202,202.6588,39022.0
2023-07-24 10:00:00,203.34,203.5,202.33,202.34,16576.0,202.8184,202.978,201.811,201.8209,16576.0
2023-07-24 10:30:00,202.53,202.75,201.93,201.96,12675.0,202.0105,202.2299,201.412,201.4419,12675.0
2023-07-24 11:00:00,201.95,202.69,201.55,202.49,12380.0,201.4319,202.17,201.033,201.9706,12380.0
2023-07-24 11:30:00,202.58,203.3,202.47,203.02,21276.0,202.0603,202.7785,201.9506,202.4992,21276.0
2023-07-24 12:00:00,203.03,203.43,202.6,202.95,10320.0,202.5092,202.9081,202.0803,202.4294,10320.0
2023-07-24 12:30:00,202.97,203.04,202.59,202.8,7388.0,202.4493,202.5191,202.0703,202.2798,7388.0
2023-07-24 13:00:00,202.65,203.29,202.62,203.29,12019.0,202.1301,202.7685,202.1002,202.7685,12019.0
2023-07-24 13:30:00,203.3,203.55,203.06,203.54,10808.0,202.7785,203.0278,202.5391,203.0179,10808.0
2023-07-24 14:00:00,203.59,203.8,203.45,203.45,9668.0,203.0677,203.2772,202.9281,202.9281,9668.0
2023-07-24 14:30:00,203.36,203.62,203.25,203.56,9291.0,202.8383,203.0977,202.7286,203.0378,9291.0
2023-07-24 15:00:00,203.51,203.55,203.23,203.34,13861.0,202.9879,203.0278,202.7087,202.8184,13861.0
2023-07-24 15:30:00,203.4,204.17,203.4,203.81,58724.0,202.8782,203.6462,202.8782,203.2872,58724.0
2023-07-25 09:30:00,203.17,204.71,202.92,204.41,25675.0,202.6488,204.1849,202.3995,203.8856,25675.0
2023-07-25 10:00:00,204.37,205.3,204.28,204.94,39149.0,203.8457,204.7733,203.756,204.4143,39149.0
2023-07-25 10:30:00,204.73,204.98,204.27,204.9,15986.0,204.2048,204.4542,203.746,204.3744,15986.0
2023-07-25 11:00:00,204.96,205.21,204.54,204.69,25026.0,204.4342,204.6836,204.0153,204.1649,25026.0
2023-07-25 11:30:00,204.79,205.1,204.54,204.69,19123.0,204.2647,204.5739,204.0153,204.1649,19123.0
2023-07-25 12:00:00,204.73,205.15,204.67,204.76,16983.0,204.2048,204.6237,204.145,204.2347,16983.0
2023-07-25 12:30:00,204.76,204.99,204.44,204.99,8647.0,204.2347,204.4641,203.9156,204.4641,8647.0
2023-07-25 13:00:00,205.06,205.25,204.92,205.25,10614.0,204.534,204.7235,204.3943,204.7235,10614.0
2023-07-25 13:30:00,205.18,205.87,205.12,205.87,15399.0,204.6537,205.3419,204.5938,205.3419,15399.0
2023-07-25 14:00:00,205.88,206.32,205.88,206.32,10359.0,205.3519,205.7907,205.3519,205.7907,10359.0
2023-07-25 14:30:00,206.34,206.43,205.45,205.54,14197.0,205.8107,205.9004,204.923,205.0127,14197.0
2023-07-25 15:00:00,205.58,205.59,205.03,205.16,19307.0,205.0526,205.0626,204.504,204.6337,19307.0
2023-07-25 15:30:00,205.21,205.6,204.9,205.4,68581.0,204.6836,205.0726,204.3744,204.8731,68581.0
2023-07-26 09:30:00,204.69,205.4,204.41,204.84,32308.0,204.1649,204.8731,203.8856,204.3145,32308.0
2023-07-26 10:00:00,204.61,205.14,204.16,204.85,16521.0,204.0851,204.6138,203.6363,204.3245,16521.0
2023-07-26 10:30:00,204.8,204.8,203.0,203.13,28450.0,204.2746,204.2746,202.4792,202.6089,28450.0
2023-07-26 11:00:00,203.09,203.42,202.62,202.71,18153.0,202.569,202.8982,202.1002,202.19,18153.0
2023-07-26 11:30:00,202.71,202.82,201.76,201.91,24655.0,202.19,202.2997,201.2424,201.392,24655.0
2023-07-26 12:00:00,202.04,202.12,201.56,201.64,29036.0,201.5217,201.6015,201.0429,201.1227,29036.0
2023-07-26 12:30:00,201.69,202.57,201.69,202.53,32589.0,201.1726,202.0503,201.1726,202.0105,32589.0
2023-07-26 13:00:00,202.54,202.85,202.37,202.37,11483.0,202.0204,202.3296,201.8509,201.8509,11483.0
2023-07-26 13:30:00,202.3,202.87,202.15,202.41,7843.0,201.781,202.3496,201.6314,201.8908,7843.0
2023-07-26 14:00:00,202.39,202.66,201.94,202.24,43665.0,201.8708,202.1401,201.422,201.7212,43665.0
2023-07-26 14:30:00,202.23,203.79,202.23,203.28,23138.0,201.7112,203.2672,201.7112,202.7585,23138.0
2023-07-26 15:00:00,203.28,203.36,202.31,202.84,13572.0,202.7585,202.8383,201.791,202.3197,13572.0
2023-07-26 15:30:00,202.76,202.9,202.32,202.74,82262.0,202.2399,202.3795,201.801,202.2199,82262.0
2023-07-27 09:30:00,203.48,203.64,201.87,202.18,40370.0,202.958,203.1176,201.3521,201.6613,40370.0
2023-07-27 10:00:00,202.26,202.91,201.38,202.52,12052.0,201.7411,202.3895,200.8634,202.0005,12052.0
2023-07-27 10:30:00,202.6,202.88,202.09,202.27,10407.0,202.0803,202.3596,201.5716,201.7511,10407.0
2023-07-27 11:00:00,201.97,202.16,201.47,201.93,9558.0,201.4519,201.6414,200.9532,201.412,9558.0
2023-07-27 11:30:00,201.94,202.19,201.77,201.94,9128.0,201.422,201.6713,201.2524,201.422,9128.0
2023-07-27 12:00:00,201.97,202.56,201.76,202.54,22701.0,201.4519,202.0404,201.2424,202.0204,22701.0
2023-07-27 12:30:00,202.55,202.62,202.13,202.25,18162.0,202.0304,202.1002,201.6115,201.7312,18162.0
2023-07-27 13:00:00,202.4,202.7,201.85,202.03,20578.0,201.8808,202.18,201.3322,201.5117,20578.0
2023-07-27 13:30:00,202.03,202.13,201.71,202.12,13752.0,201.5117,201.6115,201.1926,201.6015,13752.0
2023-07-27 14:00:00,202.1,202.24,201.72,201.74,12405.0,201.5816,201.7212,201.2025,201.2225,12405.0
2023-07-27 14:30:00,201.69,201.72,201.18,201.18,12493.0,201.1726,201.2025,200.6639,200.6639,12493.0
2023-07-27 15:00:00,201.21,201.49,200.86,201.25,28801.0,200.6938,200.9731,200.3447,200.7337,28801.0
2023-07-27 15:30:00,201.27,201.75,201.16,201.64,73736.0,200.7537,201.2325,200.644,201.1227,73736.0
2023-07-28 09:30:00,202.59,204.61,202.59,202.6,30649.0,202.0703,204.0851,202.0703,202.0803,30649.0
2023-07-28 10:00:00,203.0,203.18,201.93,202.31,24173.0,202.4792,202.6588,201.412,201.791,24173.0
2023-07-28 10:30:00,202.31,202.37,201.5,201.92,11158.0,201.791,201.8509,200.9831,201.402,11158.0
2023-07-28 11:00:00,201.83,201.83,201.28,201.48,30751.0,201.3122,201.3122,200.7637,200.9631,30751.0
2023-07-28 11:30:00,201.47,201.59,201.0,201.09,16381.0,200.9532,201.0729,200.4844,200.5741,16381.0
2023-07-28 12:00:00,201.14,201.14,200.41,200.53,32517.0,200.624,200.624,199.8959,200.0156,32517.0
2023-07-28 12:30:00,200.58,201.12,200.58,200.93,34527.0,200.0655,200.6041,200.0655,200.4146,34527.0
2023-07-28 13:00:00,200.89,201.1,200.45,200.68,78299.0,200.3747,200.5841,199.9358,200.1652,78299.0
2023-07-28 13:30:00,200.7,200.7,199.54,200.23,57459.0,200.1851,200.1851,199.0281,199.7164,57459.0
2023-07-28 14:00:00,200.16,200.66,200.11,200.51,35022.0,199.6465,200.1452,199.5967,199.9956,35022.0
2023-07-28 14:30:00,200.52,200.56,200.14,200.36,57290.0,200.0056,200.0455,199.6266,199.846,57290.0
2023-07-28 15:00:00,200.39,200.73,200.22,200.39,35527.0,199.8759,200.2151,199.7064,199.8759,35527.0
2023-07-28 15:30:00,200.42,200.91,200.4,200.48,158110.0,199.9059,200.3946,199.8859,199.9657,158110.0
2023-07-31 09:30:00,201.4,201.43,200.1,200.62,38280.0,200.8833,200.9133,199.5867,200.1054,38280.0
2023-07-31 10:00:00,200.55,200.9,200.03,200.9,16357.0,200.0355,200.3846,199.5169,200.3846,16357.0
2023-07-31 10:30:00,200.84,201.63,200.84,201.22,44234.0,200.3248,201.1128,200.3248,200.7038,44234.0
2023-07-31 11:00:00,201.23,201.57,201.19,201.3,16708.0,200.7138,201.0529,200.6739,200.7836,16708.0
2023-07-31 11:30:00,201.28,201.83,201.21,201.77,32651.0,200.7637,201.3122,200.6938,201.2524,32651.0
2023-07-31 12:00:00,201.82,202.15,201.76,201.93,14789.0,201.3023,201.6314,201.2424,201.412,14789.0
2023-07-31 12:30:00,201.89,201.95,201.48,201.62,13254.0,201.3721,201.4319,200.9631,201.1028,13254.0
2023-07-31 13:00:00,201.56,202.01,201.37,201.45,12033.0,201.0429,201.4918,200.8534,200.9332,12033.0
2023-07-31 13:30:00,201.5,201.75,201.35,201.44,14228.0,200.9831,201.2325,200.8335,200.9232,14228.0
2023-07-31 14:00:00,201.49,201.8,201.45,201.78,18910.0,200.9731,201.2823,200.9332,201.2624,18910.0
2023-07-31 14:30:00,201.77,201.81,201.25,201.52,22883.0,201.2524,201.2923,200.7337,201.003,22883.0
2023-07-31 15:00:00,201.51,201.56,201.16,201.23,26633.0,200.9931,201.0429,200.644,200.7138,26633.0
2023-07-31 15:30:00,201.24,201.85,201.17,201.68,148189.0,200.7238,201.3322,200.6539,201.1626,148189.0
2023-08-01 09:30:00,200.96,202.06,199.66,202.06,93434.0,200.4445,201.5417,199.1478,201.5417,93434.0
2023-08-01 10:00:00,201.89,202.45,201.29,201.5,20089.0,201.3721,201.9307,200.7736,200.9831,20089.0
2023-08-01 10:30:00,201.48,201.96,201.16,201.8,22853.0,200.9631,201.4419,200.644,201.2823,22853.0
2023-08-01 11:00:00,201.86,202.02,201.45,201.87,17717.0,201.3422,201.5018,200.9332,201.3521,17717.0
2023-08-01 11:30:00,201.96,202.38,201.77,201.89,18861.0,201.4419,201.8608,201.2524,201.3721,18861.0
2023-08-01 12:00:00,201.76,201.9,201.5,201.8,15227.0,201.2424,201.3821,200.9831,201.2823,15227.0
2023-08-01 12:30:00,201.84,201.89,201.24,201.46,14671.0,201.3222,201.3721,200.7238,200.9432,14671.0
2023-08-01 13:00:00,201.46,201.59,201.29,201.45,17602.0,200.9432,201.0729,200.7736,200.9332,17602.0
2023-08-01 13:30:00,201.47,202.1,201.45,201.74,30411.0,200.9532,201.5816,200.9332,201.2225,30411.0
2023-08-01 14:00:00,201.76,201.91,201.61,201.85,34863.0,201.2424,201.392,201.0928,201.3322,34863.0
2023-08-01 14:30:00,201.9,202.04,201.72,201.86,66180.0,201.3821,201.5217,201.2025,201.3422,66180.0
2023-08-01 15:00:00,201.88,202.03,201.83,201.9,124418.0,201.3621,201.5117,201.3122,201.3821,124418.0
2023-08-01 15:30:00,201.9,202.26,201.71,201.92,141194.0,201.3821,201.7411,201.1926,201.402,141194.0
2023-08-02 09:30:00,200.64,201.83,199.85,201.62,58568.0,200.1253,201.3122,199.3373,201.1028,58568.0
2023-08-02 10:00:00,201.8,201.99,200.68,200.74,68319.0,201.2823,201.4718,200.1652,200.225,68319.0
2023-08-02 10:30:00,200.81,201.16,200.42,201.02,30718.0,200.2949,200.644,199.9059,200.5043,30718.0
2023-08-02 11:00:00,201.0,201.74,200.89,201.45,41815.0,200.4844,201.2225,200.3747,200.9332,41815.0
2023-08-02 11:30:00,201.49,201.78,201.15,201.21,15268.0,200.9731,201.2624,200.634,200.6938,15268.0
2023-08-02 12:00:00,201.28,201.99,201.19,201.96,25750.0,200.7637,201.4718,200.6739,201.4419,25750.0
2023-08-02 12:30:00,201.93,202.16,201.75,201.88,45750.0,201.412,201.6414,201.2325,201.3621,45750.0
2023-08-02 13:00:00,201.88,202.11,201.43,201.5,83141.0,201.3621,201.5915,200.9133,200.9831,83141.0
2023-08-02 13:30:00,201.47,201.74,201.2,201.67,32456.0,200.9532,201.2225,200.6839,201.1527,32456.0
2023-08-02 14:00:00,201.69,201.86,201.51,201.66,34147.0,201.1726,201.3422,200.9931,201.1427,34147.0
2023-08-02 14:30:00,201.66,201.73,201.29,201.42,35524.0,201.1427,201.2125,200.7736,200.9033,35524.0
2023-08-02 15:00:00,201.46,201.93,201.1,201.1,58488.0,200.9432,201.412,200.5841,200.5841,58488.0
2023-08-02 15:30:00,201.16,202.47,201.16,202.38,184955.0,200.644,201.9506,200.644,201.8608,184955.0
2023-08-03 09:30:00,200.27,201.29,194.0,197.43,99405.0,199.7562,200.7736,193.5023,196.9235,99405.0
2023-08-03 10:00:00,197.41,199.89,196.59,198.14,74137.0,196.9036,199.3772,196.0857,197.6317,74137.0
2023-08-03 10:30:00,198.05,200.35,197.8,200.15,37269.0,197.5419,199.836,197.2926,199.6366,37269.0
2023-08-03 11:00:00,200.08,200.55,199.61,200.54,48431.0,199.5667,200.0355,199.0979,200.0256,48431.0
2023-08-03 11:30:00,200.49,201.84,199.92,201.08,46701.0,199.9757,201.3222,199.4071,200.5642,46701.0
2023-08-03 12:00:00,201.29,202.03,201.19,201.88,41309.0,200.7736,201.5117,200.6739,201.3621,41309.0
2023-08-03 12:30:00,201.95,203.27,201.95,203.23,32449.0,201.4319,202.7486,201.4319,202.7087,32449.0
2023-08-03 13:00:00,203.29,203.79,202.59,203.7,36496.0,202.7685,203.2672,202.0703,203.1774,36496.0
2023-08-03 13:30:00,203.68,204.0,203.36,203.51,21412.0,203.1575,203.4767,202.8383,202.9879,21412.0
2023-08-03 14:00:00,203.56,204.21,202.69,204.2,28386.0,203.0378,203.6861,202.17,203.6762,28386.0
2023-08-03 14:30:00,204.15,204.2,203.29,203.29,48148.0,203.6263,203.6762,202.7685,202.7685,48148.0
2023-08-03 15:00:00,203.36,203.87,202.78,203.8,28934.0,202.8383,203.347,202.2598,203.2772,28934.0
2023-08-03 15:30:00,203.8,204.14,203.34,203.34,153699.0,203.2772,203.6163,202.8184,202.8184,153699.0
2023-08-04 09:30:00,204.06,204.36,199.57,200.11,63232.0,203.5365,203.8358,199.058,199.5967,63232.0
2023-08-04 10:00:00,200.08,202.03,198.19,201.73,52306.0,199.5667,201.5117,197.6816,201.2125,52306.0
2023-08-04 10:30:00,201.94,203.3,201.94,202.84,23796.0,201.422,202.7785,201.422,202.3197,23796.0
2023-08-04 11:00:00,202.93,203.72,202.61,203.39,28475.0,202.4094,203.1974,202.0902,202.8682,28475.0
2023-08-04 11:30:00,203.37,203.39,202.91,203.09,9678.0,202.8483,202.8682,202.3895,202.569,9678.0
2023-08-04 12:00:00,203.18,203.58,202.52,202.81,25003.0,202.6588,203.0578,202.0005,202.2897,25003.0
2023-08-04 12:30:00,202.96,203.34,202.57,202.57,22589.0,202.4393,202.8184,202.0503,202.0503,22589.0
2023-08-04 13:00:00,202.63,202.64,200.0,200.6,37451.0,202.1102,202.1202,199.4869,200.0854,37451.0
2023-08-04 13:30:00,200.56,200.72,199.57,199.79,36447.0,200.0455,200.2051,199.058,199.2775,36447.0
2023-08-04 14:00:00,199.8,200.21,199.34,199.72,22201.0,199.2875,199.6964,198.8286,199.2077,22201.0
2023-08-04 14:30:00,199.82,200.28,199.69,200.12,25217.0,199.3074,199.7662,199.1777,199.6066,25217.0
2023-08-04 15:00:00,200.06,200.47,199.82,200.47,18599.0,199.5468,199.9557,199.3074,199.9557,18599.0
2023-08-04 15:30:00,200.52,200.69,199.98,200.37,73511.0,200.0056,200.1752,199.467,199.856,73511.0
2023-08-07 09:30:00,200.32,201.23,199.39,199.39,24446.0,199.8061,200.7138,198.8785,198.8785,24446.0
2023-08-07 10:00:00,199.35,201.22,199.35,201.05,15129.0,198.8386,200.7038,198.8386,200.5342,15129.0
2023-08-07 10:30:00,200.87,201.9,200.66,201.28,15155.0,200.3547,201.3821,200.1452,200.7637,15155.0
2023-08-07 11:00:00,201.08,201.35,200.49,200.61,14273.0,200.5642,200.8335,199.9757,200.0954,14273.0
2023-08-07 11:30:00,200.63,201.14,200.57,200.72,9708.0,200.1153,200.624,200.0555,200.2051,9708.0
2023-08-07 12:00:00,200.76,200.86,200.02,200.73,7399.0,200.245,200.3447,199.5069,200.2151,7399.0
2023-08-07 12:30:00,200.6,201.16,200.27,201.03,10810.0,200.0854,200.644,199.7562,200.5143,10810.0
2023-08-07 13:00:00,201.16,201.52,200.91,200.96,15108.0,200.644,201.003,200.3946,200.4445,15108.0
2023-08-07 13:30:00,201.03,202.3,201.03,202.1,13519.0,200.5143,201.781,200.5143,201.5816,13519.0
2023-08-07 14:00:00,202.07,202.26,201.51,201.89,7661.0,201.5516,201.7411,200.9931,201.3721,7661.0
2023-08-07 14:30:00,201.97,202.2,201.73,201.77,12285.0,201.4519,201.6813,201.2125,201.2524,12285.0
2023-08-07 15:00:00,201.81,202.05,201.7,201.77,20013.0,201.2923,201.5317,201.1826,201.2524,20013.0
2023-08-07 15:30:00,201.81,202.13,201.69,202.13,60015.0,201.2923,201.6115,201.1726,201.6115,60015.0
2023-08-08 09:30:00,202.29,202.86,201.55,202.06,26633.0,201.7711,202.3396,201.033,201.5417,26633.0
2023-08-08 10:00:00,201.91,202.33,201.47,201.91,21098.0,201.392,201.811,200.9532,201.392,21098.0
2023-08-08 10:30:00,201.87,203.14,201.81,202.82,14897.0,201.3521,202.6189,201.2923,202.2997,14897.0
2023-08-08 11:00:00,202.81,202.81,202.1,202.36,24960.0,202.2897,202.2897,201.5816,201.8409,24960.0
2023-08-08 11:30:00,202.39,202.69,202.09,202.1,17005.0,201.8708,202.17,201.5716,201.5816,17005.0
2023-08-08 12:00:00,202.3,202.31,201.39,201.55,20275.0,201.781,201.791,200.8734,201.033,20275.0
2023-08-08 12:30:00,201.72,202.22,201.67,202.13,8618.0,201.2025,201.7012,201.1527,201.6115,8618.0
2023-08-08 13:00:00,202.14,203.1,202.14,203.1,5925.0,201.6215,202.579,201.6215,202.579,5925.0
2023-08-08 13:30:00,203.1,203.12,202.69,203.06,7507.0,202.579,202.5989,202.17,202.5391,7507.0
2023-08-08 14:00:00,203.05,203.86,202.95,203.53,14800.0,202.5291,203.337,202.4294,203.0079,14800.0
2023-08-08 14:30:00,203.6,203.71,203.17,203.58,13943.0,203.0777,203.1874,202.6488,203.0578,13943.0
2023-08-08 15:00:00,203.55,203.6,203.28,203.31,19567.0,203.0278,203.0777,202.7585,202.7885,19567.0
2023-08-08 15:30:00,203.29,203.64,202.62,202.7,112792.0,202.7685,203.1176,202.1002,202.18,112792.0
2023-08-09 09:30:00,202.5,203.31,202.07,202.8,36198.0,201.9805,202.7885,201.5516,202.2798,36198.0
2023-08-09 10:00:00,203.0,203.4,202.72,202.84,6551.0,202.4792,202.8782,202.2,202.3197,6551.0
2023-08-09 10:30:00,202.98,203.38,202.81,203.21,10158.0,202.4593,202.8583,202.2897,202.6887,10158.0
2023-08-09 11:00:00,203.26,203.86,203.05,203.05,10654.0,202.7386,203.337,202.5291,202.5291,10654.0
2023-08-09 11:30:00,203.0,203.32,202.79,203.0,11681.0,202.4792,202.7984,202.2698,202.4792,11681.0
2023-08-09 12:00:00,203.0,203.24,202.92,203.19,6717.0,202.4792,202.7186,202.3995,202.6688,6717.0
2023-08-09 12:30:00,203.25,204.28,203.18,203.93,14497.0,202.7286,203.756,202.6588,203.4069,14497.0
2023-08-09 13:00:00,203.89,204.66,203.85,204.42,14498.0,203.367,204.135,203.3271,203.8956,14498.0
2023-08-09 13:30:00,204.41,204.48,204.19,204.21,7559.0,203.8856,203.9554,203.6662,203.6861,7559.0
2023-08-09 14:00:00,204.24,204.52,204.21,204.4,9111.0,203.7161,203.9953,203.6861,203.8757,9111.0
2023-08-09 14:30:00,204.44,204.61,204.29,204.42,14484.0,203.9156,204.0851,203.7659,203.8956,14484.0
2023-08-09 15:00:00,204.49,204.66,204.39,204.53,20539.0,203.9654,204.135,203.8657,204.0053,20539.0
2023-08-09 15:30:00,204.52,204.52,203.35,203.4,47816.0,203.9953,203.9953,202.8283,202.8782,47816.0
2023-08-10 09:30:00,203.98,204.81,203.98,204.39,21229.0,203.4567,204.2846,203.4567,203.8657,21229.0
2023-08-10 10:00:00,204.5,204.78,203.88,203.96,17541.0,203.9754,204.2547,203.357,203.4368,17541.0
2023-08-10 10:30:00,203.97,204.0,203.22,203.4,18211.0,203.4468,203.4767,202.6987,202.8782,18211.0
2023-08-10 11:00:00,203.39,203.48,202.38,202.81,15593.0,202.8682,202.958,201.8608,202.2897,15593.0
2023-08-10 11:30:00,202.79,202.89,201.05,201.21,19464.0,202.2698,202.3695,200.5342,200.6938,19464.0
2023-08-10 12:00:00,201.22,201.27,200.63,200.77,5991.0,200.7038,200.7537,200.1153,200.255,5991.0
2023-08-10 12:30:00,200.76,201.46,200.76,200.88,11513.0,200.245,200.9432,200.245,200.3647,11513.0
2023-08-10 13:00:00,200.82,200.9,199.57,199.57,25161.0,200.3048,200.3846,199.058,199.058,25161.0
2023-08-10 13:30:00,199.53,199.53,198.9,199.13,17302.0,199.0181,199.0181,198.3898,198.6192,17302.0
2023-08-10 14:00:00,199.2,200.04,199.12,199.97,7433.0,198.689,199.5268,198.6092,199.457,7433.0
2023-08-10 14:30:00,199.97,200.48,199.68,200.48,15392.0,199.457,199.9657,199.1678,199.9657,15392.0
2023-08-10 15:00:00,200.34,200.7,200.04,200.11,21447.0,199.8261,200.1851,199.5268,199.5967,21447.0
2023-08-10 15:30:00,200.05,200.47,199.68,200.41,92687.0,199.5368,199.9557,199.1678,199.8959,92687.0
2023-08-11 09:30:00,200.49,201.15,200.18,200.89,28114.0,199.9757,200.634,199.6665,200.3747,28114.0
2023-08-11 10:00:00,201.05,201.54,200.7,201.23,21593.0,200.5342,201.023,200.1851,200.7138,21593.0
2023-08-11 10:30:00,201.24,201.49,201.0,201.19,12938.0,200.7238,200.9731,200.4844,200.6739,12938.0
2023-08-11 11:00:00,201.24,201.35,200.86,201.19,15112.0,200.7238,200.8335,200.3447,200.6739,15112.0
2023-08-11 11:30:00,201.35,201.45,200.64,200.96,14083.0,200.8335,200.9332,200.1253,200.4445,14083.0
2023-08-11 12:00:00,201.0,201.17,200.63,200.75,10020.0,200.4844,200.6539,200.1153,200.235,10020.0
2023-08-11 12:30:00,200.89,200.93,200.32,200.47,8638.0,200.3747,200.4146,199.8061,199.9557,8638.0
2023-08-11 13:00:00,200.29,200.84,200.29,200.69,7473.0,199.7762,200.3248,199.7762,200.1752,7473.0
2023-08-11 13:30:00,200.82,200.93,200.2,200.5,7813.0,200.3048,200.4146,199.6864,199.9857,7813.0
2023-08-11 14:00:00,200.49,200.67,200.34,200.49,7280.0,199.9757,200.1552,199.8261,199.9757,7280.0
2023-08-11 14:30:00,200.51,200.76,200.39,200.49,6779.0,199.9956,200.245,199.8759,199.9757,6779.0
2023-08-11 15:00:00,200.48,200.48,200.08,200.26,12334.0,199.9657,199.9657,199.5667,199.7463,12334.0
2023-08-11 15:30:00,200.17,200.24,199.63,200.16,48497.0,199.6565,199.7263,199.1179,199.6465,48497.0
2023-08-14 09:30:00,200.21,200.36,199.3,200.32,19085.0,199.6964,199.846,198.7887,199.8061,19085.0
2023-08-14 10:00:00,200.15,201.31,200.14,201.16,16780.0,199.6366,200.7936,199.6266,200.644,16780.0
2023-08-14 10:30:00,201.16,201.42,200.74,201.34,15161.0,200.644,200.9033,200.225,200.8235,15161.0
2023-08-14 11:00:00,201.44,202.32,201.17,202.23,23623.0,200.9232,201.801,200.6539,201.7112,23623.0
2023-08-14 11:30:00,202.23,202.69,202.22,202.62,12184.0,201.7112,202.17,201.7012,202.1002,12184.0
2023-08-14 12:00:00,202.61,203.15,202.59,203.14,13680.0,202.0902,202.6289,202.0703,202.6189,13680.0
2023-08-14 12:30:00,203.03,203.53,202.73,203.53,13578.0,202.5092,203.0079,202.2099,203.0079,13578.0
2023-08-14 13:00:00,203.49,203.61,203.19,203.19,6765.0,202.968,203.0877,202.6688,202.6688,6765.0
2023-08-14 13:30:00,203.31,203.32,202.81,202.94,8810.0,202.7885,202.7984,202.2897,202.4194,8810.0
2023-08-14 14:00:00,202.94,202.94,202.3,202.53,8763.0,202.4194,202.4194,201.781,202.0105,8763.0
2023-08-14 14:30:00,202.48,202.67,202.4,202.45,7069.0,201.9606,202.1501,201.8808,201.9307,7069.0
2023-08-14 15:00:00,202.46,202.79,202.19,202.79,45381.0,201.9406,202.2698,201.6713,202.2698,45381.0
2023-08-14 15:30:00,202.81,203.59,202.76,203.54,84199.0,202.2897,203.0677,202.2399,203.0179,84199.0
2023-08-15 09:30:00,202.87,203.38,202.01,203.26,21124.0,202.3496,202.8583,201.4918,202.7386,21124.0
2023-08-15 10:00:00,203.26,203.32,202.6,202.94,39930.0,202.7386,202.7984,202.0803,202.4194,39930.0
2023-08-15 10:30:00,202.85,202.99,202.12,202.21,71548.0,202.3296,202.4693,201.6015,201.6913,71548.0
2023-08-15 11:00:00,202.28,203.03,202.18,202.98,28903.0,201.7611,202.5092,201.6613,202.4593,28903.0
2023-08-15 11:30:00,202.97,203.33,202.85,203.22,9224.0,202.4493,202.8084,202.3296,202.6987,9224.0
2023-08-15 12:00:00,203.14,203.24,202.69,203.13,18289.0,202.6189,202.7186,202.17,202.6089,18289.0
2023-08-15 12:30:00,202.96,203.09,202.54,202.8,14031.0,202.4393,202.569,202.0204,202.2798,14031.0
2023-08-15 13:00:00,202.67,203.9,202.66,203.67,26891.0,202.1501,203.3769,202.1401,203.1475,26891.0
2023-08-15 13:30:00,203.74,204.05,203.39,203.95,10838.0,203.2173,203.5266,202.8682,203.4268,10838.0
2023-08-15 14:00:00,204.0,204.13,203.08,203.3,24760.0,203.4767,203.6063,202.559,202.7785,24760.0
2023-08-15 14:30:00,203.26,203.5,203.13,203.5,6941.0,202.7386,202.978,202.6089,202.978,6941.0
2023-08-15 15:00:00,203.48,203.48,202.79,202.86,13468.0,202.958,202.958,202.2698,202.3396,13468.0
2023-08-15 15:30:00,202.84,203.26,202.73,203.22,76152.0,202.3197,202.7386,202.2099,202.6987,76152.0
2023-08-16 09:30:00,203.35,204.29,203.04,203.11,14977.0,202.8283,203.7659,202.5191,202.589,14977.0
2023-08-16 10:00:00,203.19,203.69,202.97,203.31,17563.0,202.6688,203.1675,202.4493,202.7885,17563.0
2023-08-16 10:30:00,203.33,203.61,202.93,203.61,23553.0,202.8084,203.0877,202.4094,203.0877,23553.0
2023-08-16 11:00:00,203.61,203.61,202.99,203.16,15002.0,203.0877,203.0877,202.4693,202.6388,15002.0
2023-08-16 11:30:00,203.1,203.25,202.79,203.17,23807.0,202.579,202.7286,202.2698,202.6488,23807.0
2023-08-16 12:00:00,203.19,203.19,202.14,202.28,11538.0,202.6688,202.6688,201.6215,201.7611,11538.0
2023-08-16 12:30:00,202.28,202.76,202.28,202.42,7357.0,201.7611,202.2399,201.7611,201.9007,7357.0
2023-08-16 13:00:00,202.32,202.53,201.5,201.54,13170.0,201.801,202.0105,200.9831,201.023,13170.0
2023-08-16 13:30:00,201.46,202.36,201.31,202.36,15839.0,200.9432,201.8409,200.7936,201.8409,15839.0
2023-08-16 14:00:00,202.27,202.62,201.68,202.51,14437.0,201.7511,202.1002,201.1626,201.9905,14437.0
2023-08-16 14:30:00,202.51,202.64,201.93,201.96,14652.0,201.9905,202.1202,201.412,201.4419,14652.0
2023-08-16 15:00:00,201.92,201.92,200.9,201.01,19593.0,201.402,201.402,200.3846,200.4944,19593.0
2023-08-16 15:30:00,200.96,201.33,200.63,200.73,49084.0,200.4445,200.8135,200.1153,200.2151,49084.0
2023-08-17 09:30:00,200.78,202.16,200.78,201.32,15276.0,200.2649,201.6414,200.2649,200.8036,15276.0
2023-08-17 10:00:00,201.42,201.95,200.93,201.02,24363.0,200.9033,201.4319,200.4146,200.5043,24363.0
2023-08-17 10:30:00,200.96,202.41,200.77,201.97,52491.0,200.4445,201.8908,200.255,201.4519,52491.0
2023-08-17 11:00:00,201.81,202.12,201.7,202.03,6616.0,201.2923,201.6015,201.1826,201.5117,6616.0
2023-08-17 11:30:00,201.95,202.32,201.83,202.07,20607.0,201.4319,201.801,201.3122,201.5516,20607.0
2023-08-17 12:00:00,202.18,202.5,201.86,201.86,10676.0,201.6613,201.9805,201.3422,201.3422,10676.0
2023-08-17 12:30:00,201.75,202.52,201.65,202.34,12829.0,201.2325,202.0005,201.1327,201.8209,12829.0
2023-08-17 13:00:00,202.35,202.4,201.81,201.82,37630.0,201.8309,201.8808,201.2923,201.3023,37630.0
2023-08-17 13:30:00,201.87,201.88,200.55,200.82,28375.0,201.3521,201.3621,200.0355,200.3048,28375.0
2023-08-17 14:00:00,200.94,201.61,200.65,201.43,39757.0,200.4245,201.0928,200.1353,200.9133,39757.0
2023-08-17 14:30:00,201.34,201.38,200.15,200.34,20930.0,200.8235,200.8634,199.6366,199.8261,20930.0
2023-08-17 15:00:00,200.28,200.55,200.06,200.38,30785.0,199.7662,200.0355,199.5468,199.866,30785.0
2023-08-17 15:30:00,200.41,200.61,199.91,200.4,138401.0,199.8959,200.0954,199.3972,199.8859,138401.0
2023-08-18 09:30:00,198.53,200.48,197.31,199.77,57418.0,198.0207,199.9657,196.8038,199.2575,57418.0
2023-08-18 10:00:00,199.64,200.25,199.55,199.63,20401.0,199.1279,199.7363,199.0381,199.1179,20401.0
2023-08-18 10:30:00,199.61,200.7,199.39,200.7,26368.0,199.0979,200.1851,198.8785,200.1851,26368.0
2023-08-18 11:00:00,200.66,202.09,200.47,201.25,17151.0,200.1452,201.5716,199.9557,200.7337,17151.0
2023-08-18 11:30:00,201.3,202.42,201.3,202.42,23069.0,200.7836,201.9007,200.7836,201.9007,23069.0
2023-08-18 12:00:00,202.34,202.38,201.6,201.79,8689.0,201.8209,201.8608,201.0828,201.2723,8689.0
2023-08-18 12:30:00,201.75,202.65,201.74,202.33,9367.0,201.2325,202.1301,201.2225,201.811,9367.0
2023-08-18 13:00:00,202.24,202.5,202.11,202.39,6775.0,201.7212,201.9805,201.5915,201.8708,6775.0
2023-08-18 13:30:00,202.42,202.73,202.03,202.46,18933.0,201.9007,202.2099,201.5117,201.9406,18933.0
2023-08-18 14:00:00,202.55,202.85,202.26,202.77,10781.0,202.0304,202.3296,201.7411,202.2498,10781.0
2023-08-18 14:30:00,202.86,203.41,202.79,203.26,28868.0,202.3396,202.8882,202.2698,202.7386,28868.0
2023-08-18 15:00:00,203.21,203.34,202.79,203.26,27050.0,202.6887,202.8184,202.2698,202.7386,27050.0
2023-08-18 15:30:00,203.17,203.63,202.85,203.17,85074.0,202.6488,203.1076,202.3296,202.6488,85074.0
2023-08-21 09:30:00,203.46,204.26,201.82,202.86,21816.0,202.9381,203.736,201.3023,202.3396,21816.0
2023-08-21 10:00:00,202.42,203.6,201.93,201.94,16727.0,201.9007,203.0777,201.412,201.422,16727.0
2023-08-21 10:30:00,202.0,202.73,201.79,202.62,11626.0,201.4818,202.2099,201.2723,202.1002,11626.0
2023-08-21 11:00:00,202.56,202.56,201.94,202.11,13382.0,202.0404,202.0404,201.422,201.5915,13382.0
2023-08-21 11:30:00,202.15,202.15,201.82,202.02,16183.0,201.6314,201.6314,201.3023,201.5018,16183.0
2023-08-21 12:00:00,202.02,202.19,201.21,202.11,32898.0,201.5018,201.6713,200.6938,201.5915,32898.0
2023-08-21 12:30:00,202.17,202.28,201.9,202.19,4062.0,201.6514,201.7611,201.3821,201.6713,4062.0
2023-08-21 13:00:00,202.09,202.55,201.85,202.55,4018.0,201.5716,202.0304,201.3322,202.0304,4018.0
2023-08-21 13:30:00,202.52,202.76,202.31,202.54,5114.0,202.0005,202.2399,201.791,202.0204,5114.0
2023-08-21 14:00:00,202.53,202.83,202.46,202.55,6040.0,202.0105,202.3097,201.9406,202.0304,6040.0
2023-08-21 14:30:00,202.61,203.07,202.6,202.87,8414.0,202.0902,202.5491,202.0803,202.3496,8414.0
2023-08-21 15:00:00,202.98,203.52,202.77,203.39,9382.0,202.4593,202.9979,202.2498,202.8682,9382.0
2023-08-21 15:30:00,203.4,203.96,203.36,203.64,53399.0,202.8782,203.4368,202.8383,203.1176,53399.0
2023-08-22 09:30:00,204.54,205.2,203.83,204.22,21234.0,204.0153,204.6736,203.3071,203.6961,21234.0
2023-08-22 10:00:00,203.98,204.73,203.76,204.49,10336.0,203.4567,204.2048,203.2373,203.9654,10336.0
2023-08-22 10:30:00,204.82,206.52,204.55,206.52,23527.0,204.2946,205.9902,204.0253,205.9902,23527.0
2023-08-22 11:00:00,206.56,206.78,205.7,206.43,47057.0,206.0301,206.2495,205.1723,205.9004,47057.0
2023-08-22 11:30:00,206.46,206.86,206.14,206.39,43739.0,205.9304,206.3293,205.6112,205.8605,43739.0
2023-08-22 12:00:00,206.3,206.3,205.68,206.17,21124.0,205.7708,205.7708,205.1524,205.6411,21124.0
2023-08-22 12:30:00,206.18,206.4,205.87,206.02,9248.0,205.6511,205.8705,205.3419,205.4915,9248.0
2023-08-22 13:00:00,205.97,206.41,205.88,206.41,15261.0,205.4416,205.8805,205.3519,205.8805,15261.0
2023-08-22 13:30:00,206.38,206.65,206.13,206.51,11278.0,205.8506,206.1199,205.6012,205.9802,11278.0
2023-08-22 14:00:00,206.58,207.26,206.26,207.26,9627.0,206.0501,206.7283,205.7309,206.7283,9627.0
2023-08-22 14:30:00,207.3,207.3,206.85,207.24,14342.0,206.7682,206.7682,206.3194,206.7084,14342.0
2023-08-22 15:00:00,207.21,207.68,207.02,207.43,16437.0,206.6784,207.1472,206.4889,206.8979,16437.0
2023-08-22 15:30:00,207.41,207.41,206.45,206.63,78181.0,206.8779,206.8779,205.9204,206.0999,78181.0
2023-08-23 09:30:00,206.7,207.28,205.58,207.05,43957.0,206.1698,206.7483,205.0526,206.5189,43957.0
2023-08-23 10:00:00,207.44,207.94,207.17,207.38,58699.0,206.9079,207.4066,206.6385,206.848,58699.0
2023-08-23 10:30:00,207.48,207.77,206.86,207.05,26884.0,206.9478,207.237,206.3293,206.5189,26884.0
2023-08-23 11:00:00,207.0,207.88,206.93,207.88,14196.0,206.469,207.3467,206.3992,207.3467,14196.0
2023-08-23 11:30:00,207.92,209.26,207.92,209.02,16730.0,207.3866,208.7232,207.3866,208.4838,16730.0
2023-08-23 12:00:00,208.94,208.98,208.4,208.92,11106.0,208.404,208.4439,207.8654,208.3841,11106.0
2023-08-23 12:30:00,208.9,209.41,208.77,209.26,14131.0,208.3641,208.8728,208.2344,208.7232,14131.0
2023-08-23 13:00:00,209.28,209.31,208.97,209.01,6525.0,208.7431,208.7731,208.4339,208.4738,6525.0
2023-08-23 13:30:00,208.99,209.19,208.93,209.08,11914.0,208.4539,208.6534,208.394,208.5436,11914.0
2023-08-23 14:00:00,209.07,209.07,208.46,208.67,14711.0,208.5337,208.5337,207.9252,208.1347,14711.0
2023-08-23 14:30:00,208.58,208.81,208.44,208.76,15498.0,208.0449,208.2743,207.9053,208.2245,15498.0
2023-08-23 15:00:00,208.66,208.73,208.27,208.55,16225.0,208.1247,208.1945,207.7357,208.015,16225.0
2023-08-23 15:30:00,208.59,208.64,207.94,208.26,46090.0,208.0549,208.1048,207.4066,207.7258,46090.0
2023-08-24 09:30:00,208.52,208.52,206.54,207.78,50623.0,207.9851,207.9851,206.0102,207.247,50623.0
2023-08-24 10:00:00,207.89,208.07,206.34,206.43,19735.0,207.3567,207.5362,205.8107,205.9004,19735.0
2023-08-24 10:30:00,206.37,206.8,206.0,206.57,17448.0,205.8406,206.2695,205.4715,206.0401,17448.0
2023-08-24 11:00:00,206.57,206.6,205.03,205.36,10554.0,206.0401,206.07,204.504,204.8332,10554.0
2023-08-24 11:30:00,205.36,205.94,204.86,205.62,30943.0,204.8332,205.4117,204.3345,205.0925,30943.0
2023-08-24 12:00:00,205.46,205.63,204.91,205.23,11266.0,204.9329,205.1025,204.3843,204.7035,11266.0
2023-08-24 12:30:00,205.27,205.84,205.25,205.78,11703.0,204.7434,205.312,204.7235,205.2521,11703.0
2023-08-24 13:00:00,205.79,205.79,204.95,205.19,8348.0,205.2621,205.2621,204.4242,204.6636,8348.0
2023-08-24 13:30:00,205.25,205.39,204.57,204.61,10876.0,204.7235,204.8631,204.0452,204.0851,10876.0
2023-08-24 14:00:00,204.75,205.0,204.33,204.41,10374.0,204.2248,204.4741,203.8058,203.8856,10374.0
2023-08-24 14:30:00,204.34,204.38,202.91,203.68,37879.0,203.8158,203.8557,202.3895,203.1575,37879.0
2023-08-24 15:00:00,203.8,203.89,202.79,202.94,21679.0,203.2772,203.367,202.2698,202.4194,21679.0
2023-08-24 15:30:00,202.95,203.07,201.52,201.54,102510.0,202.4294,202.5491,201.003,201.023,102510.0
2023-08-25 09:30:00,202.74,204.81,202.63,204.16,17790.0,202.2199,204.2846,202.1102,203.6363,17790.0
2023-08-25 10:00:00,204.03,204.91,203.56,204.26,13780.0,203.5066,204.3843,203.0378,203.736,13780.0
2023-08-25 10:30:00,204.26,204.44,203.31,203.31,18756.0,203.736,203.9156,202.7885,202.7885,18756.0
2023-08-25 11:00:00,203.4,204.22,202.96,204.22,13617.0,202.8782,203.6961,202.4393,203.6961,13617.0
2023-08-25 11:30:00,204.23,205.04,203.93,204.85,17570.0,203.7061,204.514,203.4069,204.3245,17570.0
2023-08-25 12:00:00,204.87,205.98,204.87,205.88,15490.0,204.3444,205.4516,204.3444,205.3519,15490.0
2023-08-25 12:30:00,205.96,206.25,205.72,205.94,10999.0,205.4317,205.7209,205.1923,205.4117,10999.0
2023-08-25 13:00:00,206.09,206.76,205.61,205.79,17358.0,205.5613,206.2296,205.0825,205.2621,17358.0
2023-08-25 13:30:00,205.71,205.94,205.3,205.94,16552.0,205.1823,205.4117,204.7733,205.4117,16552.0
2023-08-25 14:00:00,205.88,205.88,205.13,205.66,22220.0,205.3519,205.3519,204.6038,205.1324,22220.0
2023-08-25 14:30:00,205.86,206.01,205.79,205.98,23277.0,205.3319,205.4815,205.2621,205.4516,23277.0
2023-08-25 15:00:00,205.98,206.48,205.92,206.2,27560.0,205.4516,205.9503,205.3918,205.671,27560.0
2023-08-25 15:30:00,206.24,206.29,205.15,205.24,90968.0,205.7109,205.7608,204.6237,204.7135,90968.0
2023-08-28 09:30:00,205.89,207.0,205.51,206.79,19812.0,205.3618,206.469,204.9828,206.2595,19812.0
2023-08-28 10:00:00,206.94,207.14,206.38,207.09,10327.0,206.4091,206.6086,205.8506,206.5588,10327.0
2023-08-28 10:30:00,207.11,207.11,206.26,206.7,7875.0,206.5787,206.5787,205.7309,206.1698,7875.0
2023-08-28 11:00:00,206.81,206.81,206.36,206.36,6007.0,206.2795,206.2795,205.8306,205.8306,6007.0
2023-08-28 11:30:00,206.37,206.76,206.0,206.39,5579.0,205.8406,206.2296,205.4715,205.8605,5579.0
2023-08-28 12:00:00,206.4,206.55,206.19,206.3,8887.0,205.8705,206.0201,205.6611,205.7708,8887.0
2023-08-28 12:30:00,206.26,206.8,206.16,206.69,11592.0,205.7309,206.2695,205.6311,206.1598,11592.0
2023-08-28 13:00:00,206.69,207.49,206.66,207.39,12415.0,206.1598,206.9577,206.1299,206.858,12415.0
2023-08-28 13:30:00,207.47,207.51,206.64,206.87,12578.0,206.9378,206.9777,206.1099,206.3393,12578.0
2023-08-28 14:00:00,206.78,207.66,206.77,207.53,10925.0,206.2495,207.1273,206.2396,206.9976,10925.0
2023-08-28 14:30:00,207.53,207.88,207.36,207.79,15792.0,206.9976,207.3467,206.8281,207.257,15792.0
2023-08-28 15:00:00,207.79,207.79,207.15,207.26,20786.0,207.257,207.257,206.6186,206.7283,20786.0
2023-08-28 15:30:00,207.21,207.74,207.08,207.71,56463.0,206.6784,207.2071,206.5488,207.1772,56463.0
2023-08-29 09:30:00,206.93,207.67,205.66,206.6,22025.0,206.3992,207.1373,205.1324,206.07,22025.0
2023-08-29 10:00:00,207.17,207.17,206.6,206.98,21749.0,206.6385,206.6385,206.07,206.449,21749.0
2023-08-29 10:30:00,207.25,207.66,206.15,206.15,14932.0,206.7183,207.1273,205.6212,205.6212,14932.0
2023-08-29 11:00:00,206.34,207.09,206.34,206.82,9008.0,205.8107,206.5588,205.8107,206.2894,9008.0
2023-08-29 11:30:00,206.83,207.31,206.7,206.89,16829.0,206.2994,206.7782,206.1698,206.3593,16829.0
2023-08-29 12:00:00,206.9,208.46,206.89,208.07,19754.0,206.3692,207.9252,206.3593,207.5362,19754.0
2023-08-29 12:30:00,208.24,208.24,207.55,207.56,7734.0,207.7058,207.7058,207.0176,207.0275,7734.0
2023-08-29 13:00:00,207.62,208.16,207.62,208.01,6123.0,207.0874,207.626,207.0874,207.4764,6123.0
2023-08-29 13:30:00,208.05,208.41,207.68,207.85,10883.0,207.5163,207.8754,207.1472,207.3168,10883.0
2023-08-29 14:00:00,207.9,208.39,207.79,208.16,8816.0,207.3667,207.8554,207.257,207.626,8816.0
2023-08-29 14:30:00,208.13,208.41,207.97,208.14,8513.0,207.5961,207.8754,207.4365,207.6061,8513.0
2023-08-29 15:00:00,208.12,208.53,207.95,208.53,6378.0,207.5861,207.9951,207.4165,207.9951,6378.0
2023-08-29 15:30:00,208.54,208.64,208.13,208.62,36001.0,208.005,208.1048,207.5961,208.0848,36001.0
2023-08-30 09:30:00,209.15,210.41,208.97,210.28,14477.0,208.6135,209.8702,208.4339,209.7406,14477.0
2023-08-30 10:00:00,210.46,211.07,209.22,209.9,15555.0,209.9201,210.5285,208.6833,209.3615,15555.0
2023-08-30 10:30:00,209.89,210.84,209.87,210.8,10366.0,209.3516,210.2991,209.3316,210.2592,10366.0
2023-08-30 11:00:00,210.92,211.02,210.59,210.65,9388.0,210.3789,210.4787,210.0498,210.1096,9388.0
2023-08-30 11:30:00,210.64,210.87,210.44,210.55,7484.0,210.0996,210.3291,209.9002,210.0099,7484.0
2023-08-30 12:00:00,210.51,210.51,209.86,210.36,6413.0,209.97,209.97,209.3216,209.8204,6413.0
2023-08-30 12:30:00,210.44,210.68,209.94,210.05,9185.0,209.9002,210.1395,209.4014,209.5112,9185.0
2023-08-30 13:00:00,210.06,210.4,209.93,210.1,42818.0,209.5211,209.8603,209.3915,209.561,42818.0
2023-08-30 13:30:00,210.05,210.43,209.86,209.95,16529.0,209.5112,209.8902,209.3216,209.4114,16529.0
2023-08-30 14:00:00,209.8,209.93,209.59,209.79,4236.0,209.2618,209.3915,209.0523,209.2518,4236.0
2023-08-30 14:30:00,209.72,209.9,209.47,209.59,15727.0,209.182,209.3615,208.9326,209.0523,15727.0
2023-08-30 15:00:00,209.65,209.94,209.42,209.56,13540.0,209.1122,209.4014,208.8828,209.0224,13540.0
2023-08-30 15:30:00,209.56,209.74,209.12,209.64,43511.0,209.0224,209.202,208.5835,209.1022,43511.0
2023-08-31 09:30:00,210.0,211.86,210.0,211.86,29049.0,209.4613,211.3165,209.4613,211.3165,29049.0
2023-08-31 10:00:00,211.68,212.13,211.52,212.13,15543.0,211.137,211.5858,210.9774,211.5858,15543.0
2023-08-31 10:30:00,212.0,212.34,211.42,211.94,11502.0,211.4562,211.7953,210.8776,211.3963,11502.0
2023-08-31 11:00:00,212.0,212.43,211.64,212.31,11200.0,211.4562,211.8851,211.0971,211.7654,11200.0
2023-08-31 11:30:00,212.2,212.25,211.54,211.55,7232.0,211.6556,211.7055,210.9973,211.0073,7232.0
2023-08-31 12:00:00,211.5,211.76,211.22,211.59,13222.0,210.9574,211.2168,210.6782,211.0472,13222.0
2023-08-31 12:30:00,211.59,211.75,211.24,211.75,7157.0,211.0472,211.2068,210.6981,211.2068,7157.0
2023-08-31 13:00:00,211.59,212.0,211.48,212.0,4755.0,211.0472,211.4562,210.9375,211.4562,4755.0
2023-08-31 13:30:00,212.0,212.22,211.42,211.42,6969.0,211.4562,211.6756,210.8776,210.8776,6969.0
2023-08-31 14:00:00,211.51,211.8,211.49,211.62,12046.0,210.9674,211.2567,210.9475,211.0771,12046.0
2023-08-31 14:30:00,211.5,211.66,211.01,211.12,13757.0,210.9574,211.117,210.4687,210.5784,13757.0
2023-08-31 15:00:00,211.2,211.29,210.66,210.67,19539.0,210.6582,210.748,210.1196,210.1296,19539.0
2023-08-31 15:30:00,210.73,210.78,209.83,209.85,108384.0,210.1894,210.2393,209.2917,209.3117,108384.0
2023-09-01 09:30:00,210.92,212.38,210.0,210.43,33426.0,210.3789,211.8352,209.4613,209.8902,33426.0
2023-09-01 10:00:00,210.5,211.24,210.06,211.11,31675.0,209.96,210.6981,209.5211,210.5684,31675.0
2023-09-01 10:30:00,211.15,211.43,210.86,210.93,14285.0,210.6083,210.8876,210.3191,210.3889,14285.0
2023-09-01 11:00:00,210.93,211.91,210.82,211.91,15699.0,210.3889,211.3664,210.2792,211.3664,15699.0
2023-09-01 11:30:00,211.95,212.1,211.38,211.6,15731.0,211.4063,211.5559,210.8377,211.0572,15731.0
2023-09-01 12:00:00,211.49,212.16,211.48,212.09,12316.0,210.9475,211.6157,210.9375,211.5459,12316.0
2023-09-01 12:30:00,212.11,212.32,211.46,212.18,13265.0,211.5659,211.7753,210.9175,211.6357,13265.0
2023-09-01 13:00:00,212.19,212.71,212.04,212.24,12348.0,211.6457,212.1643,211.4961,211.6955,12348.0
2023-09-01 13:30:00,212.29,212.45,212.09,212.41,5511.0,211.7454,211.905,211.5459,211.8651,5511.0
2023-09-01 14:00:00,212.41,212.65,212.0,212.09,10606.0,211.8651,212.1045,211.4562,211.5459,10606.0
2023-09-01 14:30:00,212.11,212.76,211.93,212.5,25707.0,211.5659,212.2142,211.3863,211.9549,25707.0
2023-09-01 15:00:00,212.53,212.63,212.09,212.6,14687.0,211.9848,212.0845,211.5459,212.0546,14687.0
2023-09-01 15:30:00,212.6,212.82,212.21,212.34,60623.0,212.0546,212.2741,211.6656,211.7953,60623.0
2023-09-05 09:30:00,211.87,211.89,207.76,208.47,44474.0,211.3265,211.3464,207.227,207.9352,44474.0
2023-09-05 10:00:00,208.19,208.57,206.84,206.93,41608.0,207.6559,208.035,206.3094,206.3992,41608.0
2023-09-05 10:30:00,206.91,208.54,206.63,208.3,23393.0,206.3792,208.005,206.0999,207.7656,23393.0
2023-09-05 11:00:00,208.49,209.62,208.49,209.54,25139.0,207.9552,209.0823,207.9552,209.0025,25139.0
2023-09-05 11:30:00,209.56,209.96,209.21,209.22,36826.0,209.0224,209.4214,208.6733,208.6833,36826.0
2023-09-05 12:00:00,209.29,209.34,208.17,208.72,17963.0,208.7531,208.803,207.636,208.1846,17963.0
2023-09-05 12:30:00,208.86,208.94,208.24,208.33,10840.0,208.3242,208.404,207.7058,207.7956,10840.0
2023-09-05 13:00:00,208.3,208.3,207.58,207.94,4092.0,207.7656,207.7656,207.0475,207.4066,4092.0
2023-09-05 13:30:00,208.04,208.25,207.75,207.87,7181.0,207.5063,207.7158,207.2171,207.3368,7181.0
2023-09-05 14:00:00,207.98,208.6,207.79,208.53,15866.0,207.4465,208.0649,207.257,207.9951,15866.0
2023-09-05 14:30:00,208.45,208.69,208.33,208.64,8089.0,207.9153,208.1546,207.7956,208.1048,8089.0
2023-09-05 15:00:00,208.53,208.74,208.31,208.4,11086.0,207.9951,208.2045,207.7756,207.8654,11086.0
2023-09-05 15:30:00,208.41,209.65,208.36,208.84,55473.0,207.8754,209.1122,207.8255,208.3043,55473.0
2023-09-06 09:30:00,209.24,211.07,209.24,210.17,18764.0,208.7032,210.5285,208.7032,209.6309,18764.0
2023-09-06 10:00:00,209.88,210.13,209.36,209.78,17223.0,209.3416,209.591,208.8229,209.2419,17223.0
2023-09-06 10:30:00,209.78,210.33,209.15,209.15,19393.0,209.2419,209.7904,208.6135,208.6135,19393.0
2023-09-06 11:00:00,209.15,209.82,209.1,209.1,25592.0,208.6135,209.2818,208.5636,208.5636,25592.0
2023-09-06 11:30:00,209.0,209.0,208.05,208.4,23662.0,208.4639,208.4639,207.5163,207.8654,23662.0
2023-09-06 12:00:00,208.14,208.53,207.68,207.69,18585.0,207.6061,207.9951,207.1472,207.1572,18585.0
2023-09-06 12:30:00,207.83,208.08,207.51,207.69,13809.0,207.2969,207.5462,206.9777,207.1572,13809.0
2023-09-06 13:00:00,207.54,208.18,207.54,208.14,10330.0,207.0076,207.646,207.0076,207.6061,10330.0
2023-09-06 13:30:00,208.1,208.4,207.96,208.3,11671.0,207.5662,207.8654,207.4265,207.7656,11671.0
2023-09-06 14:00:00,208.24,208.46,208.19,208.25,6522.0,207.7058,207.9252,207.6559,207.7158,6522.0
2023-09-06 14:30:00,208.25,208.54,208.04,208.54,9584.0,207.7158,208.005,207.5063,208.005,9584.0
2023-09-06 15:00:00,208.57,209.05,208.2,208.82,14048.0,208.035,208.5137,207.6659,208.2843,14048.0
2023-09-06 15:30:00,208.86,209.31,208.65,209.09,67939.0,208.3242,208.7731,208.1148,208.5536,67939.0
2023-09-07 09:30:00,207.97,208.9,205.86,205.97,26526.0,207.4365,208.3641,205.3319,205.4416,26526.0
2023-09-07 10:00:00,206.06,206.78,205.42,206.34,27892.0,205.5314,206.2495,204.893,205.8107,27892.0
2023-09-07 10:30:00,206.39,207.48,206.2,207.19,39347.0,205.8605,206.9478,205.671,206.6585,39347.0
2023-09-07 11:00:00,207.29,208.37,207.17,208.19,12870.0,206.7582,207.8355,206.6385,207.6559,12870.0
2023-09-07 11:30:00,208.18,208.93,208.12,208.34,8578.0,207.646,208.394,207.5861,207.8055,8578.0
2023-09-07 12:00:00,208.33,210.15,208.28,209.89,19242.0,207.7956,209.6109,207.7457,209.3516,19242.0
2023-09-07 12:30:00,209.91,210.14,209.69,209.84,14224.0,209.3715,209.6009,209.1521,209.3017,14224.0
2023-09-07 13:00:00,209.91,209.99,209.27,209.27,16690.0,209.3715,209.4513,208.7332,208.7332,16690.0
2023-09-07 13:30:00,209.37,209.48,209.0,209.19,10795.0,208.8329,208.9426,208.4639,208.6534,10795.0
2023-09-07 14:00:00,209.28,209.55,208.66,208.74,8670.0,208.7431,209.0124,208.1247,208.2045,8670.0
2023-09-07 14:30:00,208.74,209.01,208.66,208.99,10452.0,208.2045,208.4738,208.1247,208.4539,10452.0
2023-09-07 15:00:00,209.02,209.22,208.73,208.77,10319.0,208.4838,208.6833,208.1945,208.2344,10319.0
2023-09-07 15:30:00,208.72,208.94,208.39,208.75,99100.0,208.1846,208.404,207.8554,208.2145,99100.0
2023-09-08 09:30:00,209.41,209.57,207.84,208.27,11065.0,208.8728,209.0324,207.3068,207.7357,11065.0
2023-09-08 10:00:00,208.63,208.95,208.12,208.63,15440.0,208.0948,208.414,207.5861,208.0948,15440.0
2023-09-08 10:30:00,208.63,208.75,207.76,207.76,11986.0,208.0948,208.2145,207.227,207.227,11986.0
2023-09-08 11:00:00,207.79,208.6,207.79,208.48,11468.0,207.257,208.0649,207.257,207.9452,11468.0
2023-09-08 11:30:00,208.54,208.83,207.33,207.47,15579.0,208.005,208.2943,206.7981,206.9378,15579.0
2023-09-08 12:00:00,207.4,207.88,207.15,207.76,8250.0,206.868,207.3467,206.6186,207.227,8250.0
2023-09-08 12:30:00,207.77,208.01,206.78,206.78,12560.0,207.237,207.4764,206.2495,206.2495,12560.0
2023-09-08 13:00:00,206.84,207.17,206.42,206.98,19859.0,206.3094,206.6385,205.8905,206.449,19859.0
2023-09-08 13:30:00,207.17,207.24,206.46,206.58,12599.0,206.6385,206.7084,205.9304,206.0501,12599.0
2023-09-08 14:00:00,206.58,206.68,205.96,206.07,18414.0,206.0501,206.1498,205.4317,205.5414,18414.0
2023-09-08 14:30:00,206.03,206.22,205.75,205.81,19295.0,205.5015,205.691,205.2222,205.282,19295.0
2023-09-08 15:00:00,205.78,206.82,205.66,206.27,17427.0,205.2521,206.2894,205.1324,205.7409,17427.0
2023-09-08 15:30:00,206.23,206.81,205.98,206.5,87686.0,205.701,206.2795,205.4516,205.9703,87686.0
2023-09-11 09:30:00,207.64,208.0,206.56,206.71,26378.0,207.1073,207.4664,206.0301,206.1797,26378.0
2023-09-11 10:00:00,206.66,207.52,206.58,207.26,16123.0,206.1299,206.9877,206.0501,206.7283,16123.0
2023-09-11 10:30:00,207.11,207.11,205.78,205.98,14364.0,206.5787,206.5787,205.2521,205.4516,14364.0
2023-09-11 11:00:00,205.81,205.82,205.07,205.42,14979.0,205.282,205.292,204.5439,204.893,14979.0
2023-09-11 11:30:00,205.34,205.45,205.17,205.31,7793.0,204.8132,204.923,204.6437,204.7833,7793.0
2023-09-11 12:00:00,205.29,205.34,204.51,204.84,22279.0,204.7634,204.8132,203.9854,204.3145,22279.0
2023-09-11 12:30:00,204.86,204.95,204.33,204.6,11151.0,204.3345,204.4242,203.8058,204.0751,11151.0
2023-09-11 13:00:00,204.57,205.23,204.48,205.16,12781.0,204.0452,204.7035,203.9554,204.6337,12781.0
2023-09-11 13:30:00,205.23,205.39,204.83,205.08,13068.0,204.7035,204.8631,204.3046,204.5539,13068.0
2023-09-11 14:00:00,205.18,205.2,204.6,204.69,12974.0,204.6537,204.6736,204.0751,204.1649,12974.0
2023-09-11 14:30:00,204.66,204.85,204.48,204.49,11853.0,204.135,204.3245,203.9554,203.9654,11853.0
2023-09-11 15:00:00,204.65,204.69,204.24,204.24,11976.0,204.125,204.1649,203.7161,203.7161,11976.0
2023-09-11 15:30:00,204.31,205.07,204.31,205.07,59570.0,203.7859,204.5439,203.7859,204.5439,59570.0
2023-09-12 09:30:00,204.48,206.98,204.48,206.7,16472.0,203.9554,206.449,203.9554,206.1698,16472.0
2023-09-12 10:00:00,206.75,208.02,206.75,207.67,18238.0,206.2196,207.4864,206.2196,207.1373,18238.0
2023-09-12 10:30:00,207.67,207.72,206.15,206.48,18803.0,207.1373,207.1871,205.6212,205.9503,18803.0
2023-09-12 11:00:00,206.48,206.89,206.39,206.89,13004.0,205.9503,206.3593,205.8605,206.3593,13004.0
2023-09-12 11:30:00,207.03,207.75,206.78,206.78,21907.0,206.4989,207.2171,206.2495,206.2495,21907.0
2023-09-12 12:00:00,206.85,207.2,206.71,207.02,8287.0,206.3194,206.6685,206.1797,206.4889,8287.0
2023-09-12 12:30:00,207.09,207.09,206.38,206.47,5383.0,206.5588,206.5588,205.8506,205.9403,5383.0
2023-09-12 13:00:00,206.55,206.55,205.97,206.0,4626.0,206.0201,206.0201,205.4416,205.4715,4626.0
2023-09-12 13:30:00,206.1,206.2,205.29,205.52,7266.0,205.5713,205.671,204.7634,204.9928,7266.0
2023-09-12 14:00:00,205.52,205.89,205.34,205.35,8885.0,204.9928,205.3618,204.8132,204.8232,8885.0
2023-09-12 14:30:00,205.26,205.43,205.04,205.33,13831.0,204.7334,204.903,204.514,204.8033,13831.0
2023-09-12 15:00:00,205.29,205.33,204.38,204.56,17046.0,204.7634,204.8033,203.8557,204.0352,17046.0
2023-09-12 15:30:00,204.58,204.73,204.22,204.56,67532.0,204.0552,204.2048,203.6961,204.0352,67532.0
2023-09-13 09:30:00,203.9,205.61,202.59,203.17,24889.0,203.3769,205.0825,202.0703,202.6488,24889.0
2023-09-13 10:00:00,203.17,203.54,202.59,203.44,19784.0,202.6488,203.0179,202.0703,202.9181,19784.0
2023-09-13 10:30:00,203.43,203.56,202.62,202.73,17806.0,202.9081,203.0378,202.1002,202.2099,17806.0
2023-09-13 11:00:00,202.74,203.31,202.19,202.19,19891.0,202.2199,202.7885,201.6713,201.6713,19891.0
2023-09-13 11:30:00,202.2,202.98,202.2,202.54,15608.0,201.6813,202.4593,201.6813,202.0204,15608.0
2023-09-13 12:00:00,202.38,202.52,201.3,201.64,27924.0,201.8608,202.0005,200.7836,201.1227,27924.0
2023-09-13 12:30:00,201.74,202.26,201.62,201.79,14811.0,201.2225,201.7411,201.1028,201.2723,14811.0
2023-09-13 13:00:00,201.69,201.72,200.24,200.45,26838.0,201.1726,201.2025,199.7263,199.9358,26838.0
2023-09-13 13:30:00,200.46,200.51,199.82,200.16,32207.0,199.9458,199.9956,199.3074,199.6465,32207.0
2023-09-13 14:00:00,200.26,200.26,199.6,199.78,21845.0,199.7463,199.7463,199.088,199.2675,21845.0
2023-09-13 14:30:00,199.56,199.57,198.81,199.03,29399.0,199.0481,199.058,198.3,198.5194,29399.0
2023-09-13 15:00:00,198.96,199.05,198.2,198.59,56309.0,198.4496,198.5394,197.6916,198.0806,56309.0
2023-09-13 15:30:00,198.7,200.48,198.61,200.33,116682.0,198.1903,199.9657,198.1005,199.8161,116682.0
2023-09-14 09:30:00,201.76,203.76,201.62,201.87,29946.0,201.2424,203.2373,201.1028,201.3521,29946.0
2023-09-14 10:00:00,201.65,202.25,201.38,201.83,14138.0,201.1327,201.7312,200.8634,201.3122,14138.0
2023-09-14 10:30:00,201.75,202.56,201.65,202.35,8459.0,201.2325,202.0404,201.1327,201.8309,8459.0
2023-09-14 11:00:00,202.04,202.23,201.19,201.35,10657.0,201.5217,201.7112,200.6739,200.8335,10657.0
2023-09-14 11:30:00,201.34,201.34,200.6,201.12,11263.0,200.8235,200.8235,200.0854,200.6041,11263.0
2023-09-14 12:00:00,201.13,202.15,201.1,202.04,11077.0,200.614,201.6314,200.5841,201.5217,11077.0
2023-09-14 12:30:00,202.08,202.36,202.07,202.2,6672.0,201.5616,201.8409,201.5516,201.6813,6672.0
2023-09-14 13:00:00,202.27,202.61,202.2,202.57,18132.0,201.7511,202.0902,201.6813,202.0503,18132.0
2023-09-14 13:30:00,202.61,202.84,202.51,202.7,8149.0,202.0902,202.3197,201.9905,202.18,8149.0
2023-09-14 14:00:00,202.72,202.87,202.35,202.35,12947.0,202.2,202.3496,201.8309,201.8309,12947.0
2023-09-14 14:30:00,202.33,202.51,202.12,202.39,9552.0,201.811,201.9905,201.6015,201.8708,9552.0
2023-09-14 15:00:00,202.3,202.56,201.95,202.01,16121.0,201.781,202.0404,201.4319,201.4918,16121.0
2023-09-14 15:30:00,202.01,202.84,202.01,202.79,61509.0,201.4918,202.3197,201.4918,202.2698,61509.0
2023-09-15 09:30:00,201.56,201.56,199.77,200.44,123923.0,201.0429,201.0429,199.2575,199.9258,123923.0
2023-09-15 10:00:00,200.48,201.02,200.15,200.23,13463.0,199.9657,200.5043,199.6366,199.7164,13463.0
2023-09-15 10:30:00,200.23,200.69,199.86,199.86,24742.0,199.7164,200.1752,199.3473,199.3473,24742.0
2023-09-15 11:00:00,199.93,200.28,199.62,200.11,21318.0,199.4171,199.7662,199.1079,199.5967,21318.0
2023-09-15 11:30:00,200.05,200.11,199.28,199.66,14934.0,199.5368,199.5967,198.7688,199.1478,14934.0
2023-09-15 12:00:00,199.55,200.26,199.54,199.89,7379.0,199.0381,199.7463,199.0281,199.3772,7379.0
2023-09-15 12:30:00,199.89,200.21,199.84,200.09,14126.0,199.3772,199.6964,199.3274,199.5767,14126.0
2023-09-15 13:00:00,200.22,200.22,199.17,199.31,18587.0,199.7064,199.7064,198.6591,198.7987,18587.0
2023-09-15 13:30:00,199.31,200.05,199.31,199.45,25554.0,198.7987,199.5368,198.7987,198.9384,25554.0
2023-09-15 14:00:00,199.5,199.5,198.67,198.85,36828.0,198.9882,198.9882,198.1604,198.3399,36828.0
2023-09-15 14:30:00,198.94,199.45,198.86,199.37,39645.0,198.4297,198.9384,198.3499,198.8586,39645.0
2023-09-15 15:00:00,199.33,199.68,199.12,199.27,29311.0,198.8187,199.1678,198.6092,198.7588,29311.0
2023-09-15 15:30:00,199.27,199.28,198.39,199.17,131276.0,198.7588,198.7688,197.8811,198.6591,131276.0
2023-09-18 09:30:00,199.75,199.93,198.82,199.09,20577.0,199.2376,199.4171,198.31,198.5793,20577.0
2023-09-18 10:00:00,199.09,199.91,198.53,199.72,27520.0,198.5793,199.3972,198.0207,199.2077,27520.0
2023-09-18 10:30:00,199.74,200.3,199.59,199.88,12742.0,199.2276,199.7862,199.078,199.3672,12742.0
2023-09-18 11:00:00,199.83,200.24,199.73,199.83,8187.0,199.3174,199.7263,199.2176,199.3174,8187.0
2023-09-18 11:30:00,199.91,200.2,199.54,200.12,13634.0,199.3972,199.6864,199.0281,199.6066,13634.0
2023-09-18 12:00:00,200.2,200.34,199.6,199.81,11400.0,199.6864,199.8261,199.088,199.2974,11400.0
2023-09-18 12:30:00,199.9,199.9,199.4,199.4,10875.0,199.3872,199.3872,198.8885,198.8885,10875.0
2023-09-18 13:00:00,199.36,199.53,199.03,199.05,10605.0,198.8486,199.0181,198.5194,198.5394,10605.0
2023-09-18 13:30:00,199.14,199.19,198.51,198.53,14404.0,198.6291,198.679,198.0008,198.0207,14404.0
2023-09-18 14:00:00,198.56,198.65,198.22,198.22,13278.0,198.0506,198.1404,197.7115,197.7115,13278.0
2023-09-18 14:30:00,198.29,198.53,198.02,198.17,16356.0,197.7813,198.0207,197.512,197.6616,16356.0
2023-09-18 15:00:00,198.07,198.17,197.52,197.96,24797.0,197.5619,197.6616,197.0133,197.4522,24797.0
2023-09-18 15:30:00,197.91,197.96,197.37,197.71,65262.0,197.4023,197.4522,196.8637,197.2028,65262.0
2023-09-19 09:30:00,197.39,198.47,196.11,197.49,42231.0,196.8836,197.9609,195.6069,196.9834,42231.0
2023-09-19 10:00:00,197.49,197.64,196.49,197.25,33432.0,196.9834,197.133,195.9859,196.744,33432.0
2023-09-19 10:30:00,197.24,197.4,196.44,196.49,18613.0,196.734,196.8936,195.9361,195.9859,18613.0
2023-09-19 11:00:00,196.49,197.26,196.39,197.25,21342.0,195.9859,196.754,195.8862,196.744,21342.0
2023-09-19 11:30:00,197.13,197.24,196.36,196.4,25200.0,196.6243,196.734,195.8563,195.8962,25200.0
2023-09-19 12:00:00,196.35,196.53,195.22,195.39,32344.0,195.8463,196.0258,194.7192,194.8888,32344.0
2023-09-19 12:30:00,195.34,195.34,194.01,194.15,49529.0,194.8389,194.8389,193.5123,193.6519,49529.0
2023-09-19 13:00:00,194.05,194.56,193.95,194.21,20286.0,193.5522,194.0609,193.4525,193.7118,20286.0
2023-09-19 13:30:00,194.15,194.87,194.13,194.47,12191.0,193.6519,194.3701,193.632,193.9711,12191.0
2023-09-19 14:00:00,194.57,194.9,194.39,194.89,17507.0,194.0709,194.4,193.8913,194.39,17507.0
2023-09-19 14:30:00,194.91,195.47,194.91,195.29,12784.0,194.41,194.9686,194.41,194.789,12784.0
2023-09-19 15:00:00,195.17,195.79,195.15,195.5,22241.0,194.6693,195.2877,194.6494,194.9985,22241.0
2023-09-19 15:30:00,195.45,196.25,195.27,196.13,78225.0,194.9486,195.7466,194.7691,195.6269,78225.0
2023-09-20 09:30:00,196.87,197.68,196.87,197.23,14232.0,196.365,197.1729,196.365,196.724,14232.0
2023-09-20 10:00:00,197.44,197.47,196.58,196.98,16522.0,196.9335,196.9634,196.0757,196.4747,16522.0
2023-09-20 10:30:00,196.95,197.22,196.25,196.87,10394.0,196.4448,196.7141,195.7466,196.365,10394.0
2023-09-20 11:00:00,196.86,197.33,196.79,197.0,5979.0,196.355,196.8238,196.2852,196.4946,5979.0
2023-09-20 11:30:00,197.12,197.33,196.14,196.37,25861.0,196.6143,196.8238,195.6368,195.8663,25861.0
2023-09-20 12:00:00,196.41,196.96,195.99,196.96,7839.0,195.9062,196.4547,195.4872,196.4547,7839.0
2023-09-20 12:30:00,197.0,197.18,196.79,196.92,6562.0,196.4946,196.6742,196.2852,196.4148,6562.0
2023-09-20 13:00:00,196.89,197.03,196.74,196.99,11381.0,196.3849,196.5246,196.2353,196.4847,11381.0
2023-09-20 13:30:00,197.01,197.5,196.85,197.48,4235.0,196.5046,196.9934,196.345,196.9734,4235.0
2023-09-20 14:00:00,197.37,197.5,196.64,197.29,12686.0,196.8637,196.9934,196.1356,196.7839,12686.0
2023-09-20 14:30:00,197.11,197.94,196.55,196.55,9029.0,196.6044,197.4322,196.0458,196.0458,9029.0
2023-09-20 15:00:00,196.46,196.87,196.1,196.34,12697.0,195.956,196.365,195.5969,195.8363,12697.0
2023-09-20 15:30:00,196.37,196.37,195.17,195.19,65600.0,195.8663,195.8663,194.6693,194.6893,65600.0
2023-09-21 09:30:00,194.17,194.17,190.53,190.8,68429.0,193.6719,193.6719,190.0412,190.3105,68429.0
2023-09-21 10:00:00,190.84,191.07,189.78,190.14,40038.0,190.3504,190.5798,189.2932,189.6522,40038.0
2023-09-21 10:30:00,190.2,190.74,188.21,188.34,40107.0,189.7121,190.2507,187.7272,187.8569,40107.0
2023-09-21 11:00:00,188.5,189.03,187.91,188.05,40532.0,188.0164,188.5451,187.428,187.5676,40532.0
2023-09-21 11:30:00,188.06,188.98,187.92,188.7,44487.0,187.5776,188.4952,187.4379,188.2159,44487.0
2023-09-21 12:00:00,188.7,189.12,188.31,188.89,22736.0,188.2159,188.6349,187.8269,188.4054,22736.0
2023-09-21 12:30:00,188.84,189.07,188.52,188.71,13544.0,188.3556,188.585,188.0364,188.2259,13544.0
2023-09-21 13:00:00,188.7,189.97,188.55,189.68,36850.0,188.2159,189.4827,188.0663,189.1934,36850.0
2023-09-21 13:30:00,189.7,189.89,189.2,189.41,25760.0,189.2134,189.4029,188.7146,188.9241,25760.0
2023-09-21 14:00:00,189.36,189.36,187.74,187.75,119668.0,188.8742,188.8742,187.2584,187.2684,119668.0
2023-09-21 14:30:00,187.73,187.92,187.38,187.46,84973.0,187.2484,187.4379,186.8993,186.9791,84973.0
2023-09-21 15:00:00,187.41,187.53,186.82,187.01,30724.0,186.9292,187.0489,186.3408,186.5303,30724.0
2023-09-21 15:30:00,186.96,186.96,186.09,186.44,143944.0,186.4804,186.4804,185.6126,185.9617,143944.0
2023-09-22 09:30:00,186.44,188.0,186.34,187.08,52778.0,185.9617,187.5177,185.862,186.6001,52778.0
2023-09-22 10:00:00,187.14,188.55,186.91,188.13,54932.0,186.6599,188.0663,186.4305,187.6474,54932.0
2023-09-22 10:30:00,188.18,188.85,188.17,188.51,37879.0,187.6973,188.3655,187.6873,188.0264,37879.0
2023-09-22 11:00:00,188.49,188.77,187.97,188.62,41011.0,188.0065,188.2857,187.4878,188.1361,41011.0
2023-09-22 11:30:00,188.67,188.67,187.92,188.17,34992.0,188.186,188.186,187.4379,187.6873,34992.0
2023-09-22 12:00:00,188.15,188.15,187.5,187.91,25344.0,187.6673,187.6673,187.019,187.428,25344.0
2023-09-22 12:30:00,187.9,187.9,187.33,187.68,26180.0,187.418,187.418,186.8494,187.1985,26180.0
2023-09-22 13:00:00,187.65,188.07,187.46,188.04,16686.0,187.1686,187.5875,186.9791,187.5576,16686.0
2023-09-22 13:30:00,188.09,188.65,188.06,188.65,24763.0,187.6075,188.1661,187.5776,188.1661,24763.0
2023-09-22 14:00:00,188.62,188.72,188.02,188.09,33114.0,188.1361,188.2359,187.5377,187.6075,33114.0
2023-09-22 14:30:00,188.04,188.44,187.86,188.28,36216.0,187.5576,187.9566,187.3781,187.797,36216.0
2023-09-22 15:00:00,188.3,189.6,188.29,189.31,45516.0,187.817,189.1136,187.807,188.8244,45516.0
2023-09-22 15:30:00,189.28,189.44,188.26,188.44,160075.0,188.7944,188.954,187.7771,187.9566,160075.0
2023-09-25 09:30:00,187.89,188.0,185.69,186.19,58539.0,187.408,187.5177,185.2137,185.7124,58539.0
2023-09-25 10:00:00,186.15,186.86,184.65,186.4,58371.0,185.6725,186.3806,184.1763,185.9218,58371.0
2023-09-25 10:30:00,186.06,187.14,185.87,186.66,21117.0,185.5827,186.6599,185.3932,186.1812,21117.0
2023-09-25 11:00:00,186.75,188.24,186.63,187.86,20656.0,186.2709,187.7571,186.1512,187.3781,20656.0
2023-09-25 11:30:00,187.88,188.18,187.49,187.92,11642.0,187.398,187.6973,187.009,187.4379,11642.0
2023-09-25 12:00:00,187.96,188.11,187.69,188.01,10929.0,187.4778,187.6274,187.2085,187.5277,10929.0
2023-09-25 12:30:00,188.02,188.13,187.47,187.97,8965.0,187.5377,187.6474,186.9891,187.4878,8965.0
2023-09-25 13:00:00,187.91,188.36,187.76,187.91,8079.0,187.428,187.8768,187.2783,187.428,8079.0
2023-09-25 13:30:00,187.84,188.22,187.76,188.17,10777.0,187.3581,187.7372,187.2783,187.6873,10777.0
2023-09-25 14:00:00,188.18,188.33,187.71,187.72,9942.0,187.6973,187.8469,187.2285,187.2384,9942.0
2023-09-25 14:30:00,187.66,187.98,186.98,187.06,12398.0,187.1786,187.4978,186.5003,186.5801,12398.0
2023-09-25 15:00:00,187.3,187.3,186.68,187.05,18466.0,186.8195,186.8195,186.2011,186.5702,18466.0
2023-09-25 15:30:00,187.02,187.67,186.94,187.58,84689.0,186.5402,187.1886,186.4604,187.0988,84689.0
2023-09-26 09:30:00,186.16,187.03,185.58,185.81,21874.0,185.6824,186.5502,185.1039,185.3333,21874.0
2023-09-26 10:00:00,185.95,185.99,184.17,184.85,37160.0,185.473,185.5129,183.6975,184.3758,37160.0
2023-09-26 10:30:00,184.84,185.29,184.27,185.29,34281.0,184.3658,184.8147,183.7973,184.8147,34281.0
2023-09-26 11:00:00,185.41,185.59,184.81,185.34,38841.0,184.9344,185.1139,184.3359,184.8645,38841.0
2023-09-26 11:30:00,185.3,186.12,185.24,185.94,29937.0,184.8247,185.6425,184.7648,185.463,29937.0
2023-09-26 12:00:00,185.99,185.99,185.32,185.32,14236.0,185.5129,185.5129,184.8446,184.8446,14236.0
2023-09-26 12:30:00,185.27,186.11,185.18,185.93,19923.0,184.7947,185.6326,184.705,185.453,19923.0
2023-09-26 13:00:00,185.84,186.16,185.5,185.67,14687.0,185.3633,185.6824,185.0241,185.1937,14687.0
2023-09-26 13:30:00,185.62,185.63,185.03,185.43,18803.0,185.1438,185.1538,184.5553,184.9543,18803.0
2023-09-26 14:00:00,185.35,185.38,184.92,185.18,38831.0,184.8745,184.9044,184.4456,184.705,38831.0
2023-09-26 14:30:00,185.22,185.38,184.66,185.03,20056.0,184.7449,184.9044,184.1863,184.5553,20056.0
2023-09-26 15:00:00,184.98,185.03,184.79,184.93,20707.0,184.5055,184.5553,184.316,184.4556,20707.0
2023-09-26 15:30:00,184.95,185.11,184.41,184.86,104178.0,184.4755,184.6351,183.9369,184.3858,104178.0
2023-09-27 09:30:00,187.45,189.46,186.41,189.33,82673.0,186.9691,188.974,185.9318,188.8443,82673.0
2023-09-27 10:00:00,189.33,190.11,188.71,189.23,59816.0,188.8443,189.6223,188.2259,188.7446,59816.0
2023-09-27 10:30:00,189.17,189.83,188.32,188.82,35449.0,188.6847,189.343,187.8369,188.3356,35449.0
2023-09-27 11:00:00,188.76,189.56,188.72,189.4,21516.0,188.2758,189.0737,188.2359,188.9141,21516.0
2023-09-27 11:30:00,189.49,189.83,188.98,189.55,23925.0,189.0039,189.343,188.4952,189.0637,23925.0
2023-09-27 12:00:00,189.55,189.55,188.28,188.9,27249.0,189.0637,189.0637,187.797,188.4154,27249.0
2023-09-27 12:30:00,188.98,189.57,188.87,189.39,16882.0,188.4952,189.0837,188.3855,188.9042,16882.0
2023-09-27 13:00:00,189.45,189.82,188.56,188.72,27813.0,188.964,189.3331,188.0763,188.2359,27813.0
2023-09-27 13:30:00,188.68,189.2,188.54,189.14,61533.0,188.196,188.7146,188.0563,188.6548,61533.0
2023-09-27 14:00:00,189.18,189.18,188.57,189.16,35028.0,188.6947,188.6947,188.0863,188.6747,35028.0
2023-09-27 14:30:00,189.18,190.19,189.18,189.97,41889.0,188.6947,189.7021,188.6947,189.4827,41889.0
2023-09-27 15:00:00,189.92,190.51,189.86,189.93,63810.0,189.4328,190.0213,189.373,189.4428,63810.0
2023-09-27 15:30:00,189.93,190.37,189.56,190.17,195242.0,189.4428,189.8816,189.0737,189.6822,195242.0
2023-09-28 09:30:00,189.81,191.64,189.5,191.11,39341.0,189.3231,191.1484,189.0139,190.6197,39341.0
2023-09-28 10:00:00,191.06,191.33,190.02,190.55,19647.0,190.5699,190.8392,189.5325,190.0612,19647.0
2023-09-28 10:30:00,190.55,191.41,190.1,191.09,23590.0,190.0612,190.919,189.6123,190.5998,23590.0
2023-09-28 11:00:00,191.16,191.76,190.68,191.48,44191.0,190.6696,191.2681,190.1908,190.9888,44191.0
2023-09-28 11:30:00,191.53,192.21,191.53,191.78,26004.0,191.0387,191.7169,191.0387,191.288,26004.0
2023-09-28 12:00:00,191.6,191.6,190.63,191.28,15229.0,191.1085,191.1085,190.141,190.7893,15229.0
2023-09-28 12:30:00,191.33,191.64,190.52,190.52,29827.0,190.8392,191.1484,190.0313,190.0313,29827.0
2023-09-28 13:00:00,190.52,190.94,190.38,190.65,8829.0,190.0313,190.4502,189.8916,190.1609,8829.0
2023-09-28 13:30:00,190.52,190.52,189.38,189.43,9073.0,190.0313,190.0313,188.8942,188.9441,9073.0
2023-09-28 14:00:00,189.39,189.88,189.14,189.73,11123.0,188.9042,189.3929,188.6548,189.2433,11123.0
2023-09-28 14:30:00,189.6,189.62,188.74,189.15,11975.0,189.1136,189.1336,188.2558,188.6648,11975.0
2023-09-28 15:00:00,189.15,189.94,189.09,189.81,17126.0,188.6648,189.4527,188.6049,189.3231,17126.0
2023-09-28 15:30:00,189.8,189.8,188.62,188.86,84343.0,189.3131,189.3131,188.1361,188.3755,84343.0
2023-09-29 09:30:00,190.14,190.68,188.81,190.51,27728.0,189.7333,190.2722,188.4062,190.1025,27728.0
2023-09-29 10:00:00,190.66,191.0,189.19,189.45,13925.0,190.2522,190.5915,188.7854,189.0448,13925.0
2023-09-29 10:30:00,189.57,189.65,188.54,188.78,28408.0,189.1646,189.2444,188.1368,188.3762,28408.0
2023-09-29 11:00:00,188.76,188.76,187.46,187.46,22688.0,188.3563,188.3563,187.0591,187.0591,22688.0
2023-09-29 11:30:00,187.45,187.62,186.69,186.71,35051.0,187.0491,187.2187,186.2907,186.3107,35051.0
2023-09-29 12:00:00,186.69,187.26,186.5,186.94,22170.0,186.2907,186.8595,186.1011,186.5402,22170.0
2023-09-29 12:30:00,186.97,187.94,186.8,187.7,87969.0,186.5701,187.538,186.4005,187.2986,87969.0
2023-09-29 13:00:00,187.51,187.81,186.2,186.53,44857.0,187.109,187.4083,185.8018,186.1311,44857.0
2023-09-29 13:30:00,186.59,187.26,186.59,186.7,11383.0,186.1909,186.8595,186.1909,186.3007,11383.0
2023-09-29 14:00:00,186.7,187.18,186.46,187.18,19417.0,186.3007,186.7797,186.0612,186.7797,19417.0
2023-09-29 14:30:00,187.06,187.43,186.64,187.25,24491.0,186.6599,187.0291,186.2408,186.8495,24491.0
2023-09-29 15:00:00,187.27,187.53,186.68,187.29,23386.0,186.8695,187.1289,186.2807,186.8894,23386.0
2023-09-29 15:30:00,187.3,187.77,186.96,187.15,94148.0,186.8994,187.3684,186.5601,186.7497,94148.0
2023-10-02 09:30:00,186.88,187.12,185.06,185.53,26316.0,186.4803,186.7198,184.6642,185.1332,26316.0
2023-10-02 10:00:00,185.53,185.94,185.0,185.27,19410.0,185.1332,185.5423,184.6043,184.8738,19410.0
2023-10-02 10:30:00,185.03,185.4,184.0,184.73,33502.0,184.6343,185.0035,183.6065,184.3349,33502.0
2023-10-02 11:00:00,184.75,184.96,183.52,183.94,86053.0,184.3549,184.5644,183.1275,183.5466,86053.0
2023-10-02 11:30:00,183.96,184.05,181.03,181.3,133626.0,183.5666,183.6564,180.6428,180.9122,133626.0
2023-10-02 12:00:00,181.37,181.45,179.44,179.57,146352.0,180.9821,181.0619,179.0562,179.1859,146352.0
2023-10-02 12:30:00,179.5,180.09,178.23,178.49,56033.0,179.1161,179.7048,177.8488,178.1083,56033.0
2023-10-02 13:00:00,178.46,179.02,177.4,177.47,80681.0,178.0783,178.6371,177.0206,177.0904,80681.0
2023-10-02 13:30:00,177.43,178.23,176.86,176.97,75632.0,177.0505,177.8488,176.4817,176.5915,75632.0
2023-10-02 14:00:00,176.97,177.31,176.0,176.08,104843.0,176.5915,176.9308,175.6236,175.7034,104843.0
2023-10-02 14:30:00,176.05,176.25,175.48,176.09,90181.0,175.6735,175.873,175.1047,175.7134,90181.0
2023-10-02 15:00:00,176.01,177.16,175.6,176.91,108532.0,175.6336,176.7811,175.2244,176.5316,108532.0
2023-10-02 15:30:00,176.84,176.84,175.97,176.6,325112.0,176.4618,176.4618,175.5936,176.2223,325112.0
2023-10-03 09:30:00,175.21,176.54,174.29,175.46,110087.0,174.8353,176.1624,173.9172,175.0847,110087.0
2023-10-03 10:00:00,175.47,175.49,171.99,172.31,123588.0,175.0947,175.1147,171.6222,171.9415,123588.0
2023-10-03 10:30:00,172.16,172.54,171.5,171.93,162894.0,171.7918,172.171,171.1332,171.5623,162894.0
2023-10-03 11:00:00,171.87,171.96,168.73,169.97,206360.0,171.5024,171.5922,168.3691,169.6065,206360.0
2023-10-03 11:30:00,169.99,170.43,169.41,170.02,121213.0,169.6264,170.0655,169.0477,169.6564,121213.0
2023-10-03 12:00:00,170.0,172.45,170.0,171.69,106325.0,169.6364,172.0812,169.6364,171.3228,106325.0
2023-10-03 12:30:00,171.71,172.0,169.82,169.9,103333.0,171.3428,171.6321,169.4568,169.5366,103333.0
2023-10-03 13:00:00,169.94,170.27,168.36,168.95,147360.0,169.5765,169.9058,167.9999,168.5887,147360.0
2023-10-03 13:30:00,169.0,169.85,168.72,168.98,85844.0,168.6386,169.4867,168.3592,168.6186,85844.0
2023-10-03 14:00:00,169.05,169.46,168.55,168.91,79451.0,168.6884,169.0976,168.1895,168.5487,79451.0
2023-10-03 14:30:00,168.91,169.62,168.71,169.45,82499.0,168.5487,169.2572,168.3492,169.0876,82499.0
2023-10-03 15:00:00,169.57,170.06,168.83,169.34,90388.0,169.2073,169.6963,168.4689,168.9778,90388.0
2023-10-03 15:30:00,169.32,169.65,168.83,169.37,362852.0,168.9579,169.2872,168.4689,169.0078,362852.0
2023-10-04 09:30:00,168.51,169.14,163.89,167.0,257812.0,168.1496,168.7783,163.5395,166.6428,257812.0
2023-10-04 10:00:00,167.2,167.25,165.73,167.01,186294.0,166.8424,166.8923,165.3755,166.6528,186294.0
2023-10-04 10:30:00,167.01,167.63,166.7,166.71,110501.0,166.6528,167.2715,166.3435,166.3535,110501.0
2023-10-04 11:00:00,166.64,167.81,166.44,167.56,96720.0,166.2836,167.4511,166.084,167.2016,96720.0
2023-10-04 11:30:00,167.5,170.0,167.1,169.21,125608.0,167.1418,169.6364,166.7426,168.8481,125608.0
2023-10-04 12:00:00,169.22,170.92,168.91,170.83,104150.0,168.8581,170.5544,168.5487,170.4646,104150.0
2023-10-04 12:30:00,170.75,171.25,170.4,170.49,55606.0,170.3848,170.8837,170.0356,170.1254,55606.0
2023-10-04 13:00:00,170.57,170.57,169.5,169.63,53006.0,170.2052,170.2052,169.1375,169.2672,53006.0
2023-10-04 13:30:00,169.68,169.68,168.71,169.05,72951.0,169.3171,169.3171,168.3492,168.6884,72951.0
2023-10-04 14:00:00,168.99,169.08,167.95,168.64,73284.0,168.6286,168.7184,167.5908,168.2793,73284.0
2023-10-04 14:30:00,168.63,169.64,168.29,169.1,113545.0,168.2693,169.2772,167.9301,168.7383,113545.0
2023-10-04 15:00:00,169.15,170.34,169.07,170.27,97969.0,168.7882,169.9757,168.7084,169.9058,97969.0
2023-10-04 15:30:00,170.27,171.88,170.17,171.75,350062.0,169.9058,171.5124,169.8061,171.3827,350062.0
2023-10-05 09:30:00,170.27,170.69,168.31,170.28,99209.0,169.9058,170.3249,167.95,169.9158,99209.0
2023-10-05 10:00:00,170.1,171.69,170.03,170.69,120027.0,169.7362,171.3228,169.6663,170.3249,120027.0
2023-10-05 10:30:00,170.61,170.67,169.16,169.65,50183.0,170.2451,170.305,168.7982,169.2872,50183.0
2023-10-05 11:00:00,169.65,170.35,169.37,169.78,63413.0,169.2872,169.9857,169.0078,169.4169,63413.0
2023-10-05 11:30:00,169.8,169.92,169.47,169.58,50618.0,169.4368,169.5566,169.1075,169.2173,50618.0
2023-10-05 12:00:00,169.48,170.15,169.31,169.33,58561.0,169.1175,169.7861,168.9479,168.9678,58561.0
2023-10-05 12:30:00,169.33,169.54,168.08,168.23,60924.0,168.9678,169.1774,167.7205,167.8702,60924.0
2023-10-05 13:00:00,168.31,168.67,167.75,168.39,42050.0,167.95,168.3093,167.3912,168.0299,42050.0
2023-10-05 13:30:00,168.32,169.1,168.25,168.84,38021.0,167.96,168.7383,167.8902,168.4789,38021.0
2023-10-05 14:00:00,168.85,169.02,168.24,168.27,58245.0,168.4889,168.6585,167.8802,167.9101,58245.0
2023-10-05 14:30:00,168.27,169.04,168.27,168.57,78928.0,167.9101,168.6785,167.9101,168.2095,78928.0
2023-10-05 15:00:00,168.56,168.57,167.64,168.15,91826.0,168.1995,168.2095,167.2815,167.7904,91826.0
2023-10-05 15:30:00,168.17,168.7,167.8,168.24,293522.0,167.8103,168.3392,167.4411,167.8802,293522.0
2023-10-06 09:30:00,167.48,170.6,165.76,170.2,91215.0,167.1218,170.2351,165.4055,169.836,91215.0
2023-10-06 10:00:00,170.21,170.22,168.48,169.56,90423.0,169.846,169.8559,168.1197,169.1974,90423.0
2023-10-06 10:30:00,169.58,170.02,169.0,169.46,21695.0,169.2173,169.6564,168.6386,169.0976,21695.0
2023-10-06 11:00:00,169.49,170.34,169.32,170.27,30848.0,169.1275,169.9757,168.9579,169.9058,30848.0
2023-10-06 11:30:00,170.37,172.17,170.32,172.13,117223.0,170.0056,171.8018,169.9557,171.7619,117223.0
2023-10-06 12:00:00,172.18,172.19,170.37,170.61,64868.0,171.8118,171.8217,170.0056,170.2451,64868.0
2023-10-06 12:30:00,170.58,171.5,170.34,171.4,43073.0,170.2152,171.1332,169.9757,171.0334,43073.0
2023-10-06 13:00:00,171.45,172.73,171.44,172.57,39224.0,171.0833,172.3606,171.0733,172.2009,39224.0
2023-10-06 13:30:00,172.69,172.97,171.36,172.96,53099.0,172.3207,172.6001,170.9935,172.5901,53099.0
2023-10-06 14:00:00,172.88,172.89,171.86,171.88,64306.0,172.5103,172.5202,171.4924,171.5124,64306.0
2023-10-06 14:30:00,171.89,173.4,171.82,173.31,46218.0,171.5224,173.0291,171.4525,172.9393,46218.0
2023-10-06 15:00:00,173.3,173.82,172.95,173.5,58533.0,172.9294,173.4482,172.5801,173.1289,58533.0
2023-10-06 15:30:00,173.52,173.58,172.37,172.71,223345.0,173.1489,173.2088,172.0013,172.3406,223345.0
2023-10-09 09:30:00,171.57,172.31,170.22,172.31,52760.0,171.2031,171.9415,169.8559,171.9415,52760.0
2023-10-09 10:00:00,172.35,172.53,171.94,172.26,47869.0,171.9814,172.161,171.5723,171.8916,47869.0
2023-10-09 10:30:00,172.31,172.44,171.55,171.99,19298.0,171.9415,172.0712,171.1831,171.6222,19298.0
2023-10-09 11:00:00,171.93,172.54,171.9,172.43,35126.0,171.5623,172.171,171.5323,172.0612,35126.0
2023-10-09 11:30:00,172.29,172.44,171.54,171.55,18803.0,171.9215,172.0712,171.1731,171.1831,18803.0
2023-10-09 12:00:00,171.61,172.55,171.59,172.51,44311.0,171.243,172.181,171.223,172.141,44311.0
2023-10-09 12:30:00,172.5,172.58,172.14,172.31,14554.0,172.1311,172.2109,171.7718,171.9415,14554.0
2023-10-09 13:00:00,172.32,172.66,172.32,172.49,14891.0,171.9515,172.2907,171.9515,172.1211,14891.0
2023-10-09 13:30:00,172.52,173.95,172.52,173.76,41293.0,172.151,173.578,172.151,173.3884,41293.0
2023-10-09 14:00:00,173.72,173.76,173.46,173.55,29269.0,173.3485,173.3884,173.089,173.1788,29269.0
2023-10-09 14:30:00,173.55,173.97,173.37,173.7,28950.0,173.1788,173.5979,172.9992,173.3285,28950.0
2023-10-09 15:00:00,173.76,174.09,173.66,174.08,51997.0,173.3884,173.7177,173.2886,173.7077,51997.0
2023-10-09 15:30:00,174.01,174.08,173.18,173.9,173604.0,173.6378,173.7077,172.8096,173.5281,173604.0
2023-10-10 09:30:00,174.2,177.52,174.01,177.45,97482.0,173.8274,177.1403,173.6378,177.0705,97482.0
2023-10-10 10:00:00,177.43,177.69,176.51,177.1,45583.0,177.0505,177.31,176.1325,176.7212,45583.0
2023-10-10 10:30:00,177.17,177.76,176.94,177.59,37591.0,176.7911,177.3798,176.5616,177.2102,37591.0
2023-10-10 11:00:00,177.52,178.24,177.51,177.56,38010.0,177.1403,177.8588,177.1304,177.1802,38010.0
2023-10-10 11:30:00,177.59,178.18,177.4,178.16,21392.0,177.2102,177.7989,177.0206,177.779,21392.0
2023-10-10 12:00:00,178.23,178.86,178.12,178.73,29803.0,177.8488,178.4775,177.739,178.3477,29803.0
2023-10-10 12:30:00,178.67,178.67,178.21,178.54,23558.0,178.2879,178.2879,177.8289,178.1581,23558.0
2023-10-10 13:00:00,178.51,178.67,177.75,178.32,56451.0,178.1282,178.2879,177.3698,177.9386,56451.0
2023-10-10 13:30:00,178.39,178.4,177.52,178.0,34609.0,178.0085,178.0184,177.1403,177.6193,34609.0
2023-10-10 14:00:00,178.03,178.36,177.48,177.59,43842.0,177.6492,177.9785,177.1004,177.2102,43842.0
2023-10-10 14:30:00,177.62,178.21,177.42,177.62,31765.0,177.2401,177.8289,177.0405,177.2401,31765.0
2023-10-10 15:00:00,177.66,177.94,177.59,177.69,38066.0,177.28,177.5594,177.2102,177.31,38066.0
2023-10-10 15:30:00,177.69,177.88,177.34,177.63,226467.0,177.31,177.4996,176.9607,177.2501,226467.0
2023-10-11 09:30:00,178.09,179.91,178.09,179.69,45161.0,177.7091,179.5252,177.7091,179.3057,45161.0
2023-10-11 10:00:00,179.73,180.08,179.03,179.14,24037.0,179.3456,179.6949,178.6471,178.7569,24037.0
2023-10-11 10:30:00,179.31,179.41,178.69,178.96,28196.0,178.9265,179.0263,178.3078,178.5773,28196.0
2023-10-11 11:00:00,179.01,179.19,177.9,178.05,14455.0,178.6271,178.8068,177.5195,177.6692,14455.0
2023-10-11 11:30:00,177.95,179.17,177.94,178.85,19903.0,177.5694,178.7868,177.5594,178.4675,19903.0
2023-10-11 12:00:00,178.84,178.87,177.58,177.74,17655.0,178.4575,178.4874,177.2002,177.3599,17655.0
2023-10-11 12:30:00,177.7,178.07,177.6,177.87,17192.0,177.3199,177.6892,177.2202,177.4896,17192.0
2023-10-11 13:00:00,177.94,178.87,177.93,178.76,28462.0,177.5594,178.4874,177.5495,178.3777,28462.0
2023-10-11 13:30:00,178.71,178.83,178.38,178.78,41016.0,178.3278,178.4475,177.9985,178.3976,41016.0
2023-10-11 14:00:00,178.83,179.1,178.62,178.81,17772.0,178.4475,178.717,178.238,178.4276,17772.0
2023-10-11 14:30:00,178.82,179.16,178.74,179.1,13736.0,178.4375,178.7768,178.3577,178.717,13736.0
2023-10-11 15:00:00,179.12,179.58,179.09,179.57,29472.0,178.7369,179.1959,178.707,179.1859,29472.0
2023-10-11 15:30:00,179.55,179.69,179.25,179.32,131180.0,179.166,179.3057,178.8666,178.9365,131180.0
2023-10-12 09:30:00,180.55,181.45,179.5,179.84,36962.0,180.1638,181.0619,179.1161,179.4554,36962.0
2023-10-12 10:00:00,179.71,180.28,179.18,180.08,26731.0,179.3256,179.8944,178.7968,179.6949,26731.0
2023-10-12 10:30:00,180.0,180.11,178.46,178.9,23152.0,179.615,179.7248,178.0783,178.5174,23152.0
2023-10-12 11:00:00,178.95,180.29,178.74,180.12,26212.0,178.5673,179.9044,178.3577,179.7348,26212.0
2023-10-12 11:30:00,180.07,181.09,180.03,180.82,48272.0,179.6849,180.7027,179.645,180.4333,48272.0
2023-10-12 12:00:00,180.92,181.22,180.34,180.92,34659.0,180.5331,180.8324,179.9543,180.5331,34659.0
2023-10-12 12:30:00,180.92,180.92,180.17,180.29,16710.0,180.5331,180.5331,179.7847,179.9044,16710.0
2023-10-12 13:00:00,180.27,180.27,178.53,178.6,26738.0,179.8844,179.8844,178.1482,178.218,26738.0
2023-10-12 13:30:00,178.51,178.65,177.43,177.43,48269.0,178.1282,178.2679,177.0505,177.0505,48269.0
2023-10-12 14:00:00,177.43,177.68,176.77,177.31,37032.0,177.0505,177.3,176.3919,176.9308,37032.0
2023-10-12 14:30:00,177.45,178.15,177.3,178.15,39177.0,177.0705,177.769,176.9208,177.769,39177.0
2023-10-12 15:00:00,178.14,178.53,177.89,178.11,52060.0,177.759,178.1482,177.5095,177.7291,52060.0
2023-10-12 15:30:00,178.1,178.26,177.83,177.92,152341.0,177.7191,177.8787,177.4497,177.5395,152341.0
2023-10-13 09:30:00,178.88,179.33,177.99,179.22,28639.0,178.4974,178.9465,177.6093,178.8367,28639.0
2023-10-13 10:00:00,179.42,179.52,177.43,177.86,26037.0,179.0363,179.1361,177.0505,177.4796,26037.0
2023-10-13 10:30:00,177.75,178.1,175.64,175.77,32651.0,177.3698,177.7191,175.2644,175.3941,32651.0
2023-10-13 11:00:00,175.59,175.73,174.35,174.65,20575.0,175.2145,175.3542,173.9771,174.2765,20575.0
2023-10-13 11:30:00,174.77,175.2,174.47,174.97,39229.0,174.3962,174.8253,174.0969,174.5958,39229.0
2023-10-13 12:00:00,174.91,175.14,174.26,174.91,44131.0,174.5359,174.7654,173.8873,174.5359,44131.0
2023-10-13 12:30:00,174.89,174.97,173.51,173.6,19982.0,174.516,174.5958,173.1389,173.2287,19982.0
2023-10-13 13:00:00,173.58,173.92,172.34,172.41,21556.0,173.2088,173.548,171.9714,172.0413,21556.0
2023-10-13 13:30:00,172.31,173.13,172.14,172.56,27171.0,171.9415,172.7597,171.7718,172.1909,27171.0
2023-10-13 14:00:00,172.51,173.13,172.5,172.78,20792.0,172.141,172.7597,172.1311,172.4105,20792.0
2023-10-13 14:30:00,172.85,173.04,172.06,172.71,51498.0,172.4803,172.6699,171.692,172.3406,51498.0
2023-10-13 15:00:00,172.66,173.0,172.22,172.69,26655.0,172.2907,172.63,171.8517,172.3207,26655.0
2023-10-13 15:30:00,172.8,173.62,172.8,173.51,136712.0,172.4304,173.2487,172.4304,173.1389,136712.0
2023-10-16 09:30:00,175.7,176.75,173.6,174.5,39492.0,175.3242,176.372,173.2287,174.1268,39492.0
2023-10-16 10:00:00,174.52,176.02,174.09,175.82,32672.0,174.1467,175.6435,173.7177,175.444,32672.0
2023-10-16 10:30:00,176.18,176.61,176.01,176.49,26233.0,175.8032,176.2323,175.6336,176.1125,26233.0
2023-10-16 11:00:00,176.58,176.87,176.18,176.62,18473.0,176.2023,176.4917,175.8032,176.2423,18473.0
2023-10-16 11:30:00,176.48,176.59,176.11,176.31,15670.0,176.1026,176.2123,175.7333,175.9329,15670.0
2023-10-16 12:00:00,176.35,176.58,176.02,176.02,19778.0,175.9728,176.2023,175.6435,175.6435,19778.0
2023-10-16 12:30:00,176.02,176.18,175.24,175.68,8125.0,175.6435,175.8032,174.8652,175.3043,8125.0
2023-10-16 13:00:00,175.8,176.48,175.29,175.75,15393.0,175.424,176.1026,174.9151,175.3741,15393.0
2023-10-16 13:30:00,175.64,176.36,175.61,176.24,9720.0,175.2644,175.9828,175.2344,175.8631,9720.0
2023-10-16 14:00:00,176.11,176.21,175.9,175.99,5371.0,175.7333,175.8331,175.5238,175.6136,5371.0
2023-10-16 14:30:00,176.08,176.54,175.93,176.51,10409.0,175.7034,176.1624,175.5537,176.1325,10409.0
2023-10-16 15:00:00,176.52,176.75,176.42,176.75,14719.0,176.1425,176.372,176.0427,176.372,14719.0
2023-10-16 15:30:00,176.7,176.72,176.04,176.39,107578.0,176.3221,176.342,175.6635,176.0127,107578.0
2023-10-17 09:30:00,175.21,178.1,174.74,177.8,38947.0,174.8353,177.7191,174.3663,177.4197,38947.0
2023-10-17 10:00:00,177.98,179.14,177.37,178.58,20500.0,177.5993,178.7569,176.9907,178.1981,20500.0
2023-10-17 10:30:00,178.66,178.77,178.05,178.14,14043.0,178.2779,178.3877,177.6692,177.759,14043.0
2023-10-17 11:00:00,178.21,179.53,178.19,179.41,25393.0,177.8289,179.146,177.8089,179.0263,25393.0
2023-10-17 11:30:00,179.36,179.85,179.12,179.34,24117.0,178.9764,179.4653,178.7369,178.9564,24117.0
2023-10-17 12:00:00,179.3,179.93,179.14,179.89,14605.0,178.9165,179.5452,178.7569,179.5053,14605.0
2023-10-17 12:30:00,179.84,179.85,179.15,179.18,32361.0,179.4554,179.4653,178.7668,178.7968,32361.0
2023-10-17 13:00:00,179.12,179.63,179.05,179.62,10425.0,178.7369,179.2458,178.6671,179.2358,10425.0
2023-10-17 13:30:00,179.68,179.9,179.13,179.23,24523.0,179.2957,179.5152,178.7469,178.8467,24523.0
2023-10-17 14:00:00,179.2,179.44,178.76,178.79,9548.0,178.8167,179.0562,178.3777,178.4076,9548.0
2023-10-17 14:30:00,178.77,179.49,178.72,179.33,40676.0,178.3877,179.1061,178.3378,178.9465,40676.0
2023-10-17 15:00:00,179.28,179.8,179.19,179.78,21465.0,178.8966,179.4155,178.8068,179.3955,21465.0
2023-10-17 15:30:00,179.81,179.84,179.23,179.44,106334.0,179.4254,179.4554,178.8467,179.0562,106334.0
2023-10-18 09:30:00,177.47,177.49,174.01,174.47,44993.0,177.0904,177.1104,173.6378,174.0969,44993.0
2023-10-18 10:00:00,174.48,174.84,173.6,173.78,19538.0,174.1068,174.4661,173.2287,173.4083,19538.0
2023-10-18 10:30:00,173.69,173.87,172.49,173.33,37465.0,173.3185,173.4981,172.1211,172.9593,37465.0
2023-10-18 11:00:00,173.25,173.59,172.77,173.29,26114.0,172.8795,173.2187,172.4005,172.9194,26114.0
2023-10-18 11:30:00,173.26,174.02,172.88,173.33,19598.0,172.8894,173.6478,172.5103,172.9593,19598.0
2023-10-18 12:00:00,173.41,173.76,172.73,173.02,14149.0,173.0391,173.3884,172.3606,172.65,14149.0
2023-10-18 12:30:00,172.95,173.4,172.63,172.98,30494.0,172.5801,173.0291,172.2608,172.61,30494.0
2023-10-18 13:00:00,172.97,173.86,172.8,173.25,12084.0,172.6001,173.4882,172.4304,172.8795,12084.0
2023-10-18 13:30:00,173.15,173.26,172.66,173.26,30619.0,172.7797,172.8894,172.2907,172.8894,30619.0
2023-10-18 14:00:00,173.22,173.5,172.69,172.91,16808.0,172.8495,173.1289,172.3207,172.5402,16808.0
2023-10-18 14:30:00,172.98,173.22,172.34,172.56,28589.0,172.61,172.8495,171.9714,172.1909,28589.0
2023-10-18 15:00:00,172.5,172.54,171.94,172.24,37185.0,172.1311,172.171,171.5723,171.8716,37185.0
2023-10-18 15:30:00,172.33,172.55,171.74,172.07,97505.0,171.9614,172.181,171.3727,171.702,97505.0
2023-10-19 09:30:00,171.47,172.29,170.12,172.25,34800.0,171.1033,171.9215,169.7562,171.8816,34800.0
2023-10-19 10:00:00,172.26,173.0,171.56,171.68,27563.0,171.8916,172.63,171.1931,171.3128,27563.0
2023-10-19 10:30:00,171.55,172.1,170.92,171.0,20089.0,171.1831,171.7319,170.5544,170.6343,20089.0
2023-10-19 11:00:00,170.97,171.3,170.54,170.85,63980.0,170.6043,170.9336,170.1753,170.4846,63980.0
2023-10-19 11:30:00,170.93,171.3,170.63,171.16,96365.0,170.5644,170.9336,170.2651,170.7939,96365.0
2023-10-19 12:00:00,171.21,173.17,170.8,171.38,57317.0,170.8438,172.7996,170.4347,171.0135,57317.0
2023-10-19 12:30:00,171.49,172.0,170.47,172.0,52014.0,171.1232,171.6321,170.1054,171.6321,52014.0
2023-10-19 13:00:00,172.0,172.38,171.81,172.04,30495.0,171.6321,172.0113,171.4425,171.6721,30495.0
2023-10-19 13:30:00,172.24,172.41,170.97,171.45,26372.0,171.8716,172.0413,170.6043,171.0833,26372.0
2023-10-19 14:00:00,171.43,171.43,170.71,170.8,14651.0,171.0634,171.0634,170.3449,170.4347,14651.0
2023-10-19 14:30:00,170.85,170.85,169.89,170.25,67385.0,170.4846,170.4846,169.5266,169.8859,67385.0
2023-10-19 15:00:00,170.17,170.21,169.44,169.53,92510.0,169.8061,169.846,169.0776,169.1674,92510.0
2023-10-19 15:30:00,169.56,169.9,168.61,168.74,295723.0,169.1974,169.5366,168.2494,168.3791,295723.0
2023-10-20 09:30:00,169.33,169.97,166.26,167.24,152736.0,168.9678,169.6065,165.9044,166.8823,152736.0
2023-10-20 10:00:00,167.12,167.63,166.18,166.31,61527.0,166.7626,167.2715,165.8246,165.9543,61527.0
2023-10-20 10:30:00,166.25,166.75,165.31,165.46,43659.0,165.8944,166.3934,164.9564,165.1061,43659.0
2023-10-20 11:00:00,165.33,165.75,164.29,164.52,83466.0,164.9764,165.3955,163.9386,164.1681,83466.0
2023-10-20 11:30:00,164.52,165.26,164.19,165.03,116563.0,164.1681,164.9066,163.8388,164.677,116563.0
2023-10-20 12:00:00,165.05,166.06,164.86,165.89,41511.0,164.697,165.7048,164.5074,165.5352,41511.0
2023-10-20 12:30:00,165.82,166.24,165.4,166.15,55397.0,165.4654,165.8845,165.0463,165.7946,55397.0
2023-10-20 13:00:00,166.12,166.37,165.51,165.97,65582.0,165.7647,166.0142,165.156,165.615,65582.0
2023-10-20 13:30:00,166.07,166.09,165.39,165.55,54957.0,165.7148,165.7348,165.0363,165.1959,54957.0
2023-10-20 14:00:00,165.64,165.72,164.56,164.83,44484.0,165.2857,165.3656,164.208,164.4775,44484.0
2023-10-20 14:30:00,164.75,165.35,164.61,164.76,33540.0,164.3976,164.9964,164.2579,164.4076,33540.0
2023-10-20 15:00:00,164.8,164.99,163.89,164.32,61638.0,164.4475,164.6371,163.5395,163.9686,61638.0
2023-10-20 15:30:00,164.39,165.0,164.13,164.69,268212.0,164.0384,164.6471,163.779,164.3378,268212.0
2023-10-23 09:30:00,164.21,164.96,162.97,164.41,142781.0,163.8588,164.6072,162.6214,164.0584,142781.0
2023-10-23 10:00:00,164.4,165.11,163.99,164.82,105753.0,164.0484,164.7569,163.6393,164.4675,105753.0
2023-10-23 10:30:00,164.84,165.24,164.11,165.03,76870.0,164.4874,164.8866,163.759,164.677,76870.0
2023-10-23 11:00:00,165.04,166.44,164.94,166.43,33931.0,164.687,166.084,164.5872,166.074,33931.0
2023-10-23 11:30:00,166.35,166.59,165.6,165.75,27766.0,165.9942,166.2337,165.2458,165.3955,27766.0
2023-10-23 12:00:00,165.76,165.77,164.88,165.38,35214.0,165.4055,165.4155,164.5274,165.0263,35214.0
2023-10-23 12:30:00,165.44,166.3,165.31,166.3,25663.0,165.0862,165.9443,164.9564,165.9443,25663.0
2023-10-23 13:00:00,166.39,166.46,165.71,165.9,24657.0,166.0341,166.104,165.3556,165.5452,24657.0
2023-10-23 13:30:00,165.74,166.16,165.58,165.65,24678.0,165.3855,165.8046,165.2259,165.2957,24678.0
2023-10-23 14:00:00,165.77,166.3,165.56,166.18,49779.0,165.4155,165.9443,165.2059,165.8246,49779.0
2023-10-23 14:30:00,166.29,166.76,166.18,166.54,26314.0,165.9343,166.4033,165.8246,166.1838,26314.0
2023-10-23 15:00:00,166.59,166.8,165.62,165.65,34608.0,166.2337,166.4433,165.2658,165.2957,34608.0
2023-10-23 15:30:00,165.6,166.06,165.24,165.47,103892.0,165.2458,165.7048,164.8866,165.1161,103892.0
2023-10-24 09:30:00,169.75,174.14,168.18,170.76,183671.0,169.3869,173.7676,167.8203,170.3948,183671.0
2023-10-24 10:00:00,170.57,171.32,169.5,171.26,57392.0,170.2052,170.9536,169.1375,170.8937,57392.0
2023-10-24 10:30:00,171.31,171.31,170.36,170.69,47438.0,170.9436,170.9436,169.9956,170.3249,47438.0
2023-10-24 11:00:00,170.59,170.76,168.8,168.83,56883.0,170.2252,170.3948,168.439,168.4689,56883.0
2023-10-24 11:30:00,168.84,169.41,168.05,168.77,35221.0,168.4789,169.0477,167.6906,168.409,35221.0
2023-10-24 12:00:00,168.77,168.92,167.78,167.91,25216.0,168.409,168.5587,167.4212,167.5509,25216.0
2023-10-24 12:30:00,167.95,167.95,167.59,167.76,27345.0,167.5908,167.5908,167.2316,167.4012,27345.0
2023-10-24 13:00:00,167.73,167.9,167.36,167.44,12994.0,167.3713,167.5409,167.0021,167.0819,12994.0
2023-10-24 13:30:00,167.44,167.9,167.41,167.58,37965.0,167.0819,167.5409,167.052,167.2216,37965.0
2023-10-24 14:00:00,167.57,168.01,167.55,167.83,33138.0,167.2116,167.6507,167.1917,167.4711,33138.0
2023-10-24 14:30:00,167.84,167.94,167.59,167.86,29473.0,167.481,167.5808,167.2316,167.501,29473.0
2023-10-24 15:00:00,167.9,167.92,167.48,167.62,32776.0,167.5409,167.5609,167.1218,167.2615,32776.0
2023-10-24 15:30:00,167.64,167.78,167.24,167.25,119245.0,167.2815,167.4212,166.8823,166.8923,119245.0
2023-10-25 09:30:00,167.91,169.52,167.62,169.52,39403.0,167.5509,169.1574,167.2615,169.1574,39403.0
2023-10-25 10:00:00,169.49,169.49,167.88,167.95,31801.0,169.1275,169.1275,167.5209,167.5908,31801.0
2023-10-25 10:30:00,167.87,169.47,167.87,169.38,39539.0,167.511,169.1075,167.511,169.0177,39539.0
2023-10-25 11:00:00,169.5,170.6,169.36,170.56,71220.0,169.1375,170.2351,168.9978,170.1952,71220.0
2023-10-25 11:30:00,170.55,170.65,169.49,169.75,35008.0,170.1852,170.285,169.1275,169.3869,35008.0
2023-10-25 12:00:00,169.7,169.73,168.85,169.22,22606.0,169.3371,169.367,168.4889,168.8581,22606.0
2023-10-25 12:30:00,169.21,169.52,168.89,169.47,25454.0,168.8481,169.1574,168.5288,169.1075,25454.0
2023-10-25 13:00:00,169.46,169.61,168.78,169.31,48232.0,169.0976,169.2472,168.419,168.9479,48232.0
2023-10-25 13:30:00,169.24,169.31,167.94,168.47,31381.0,168.878,168.9479,167.5808,168.1097,31381.0
2023-10-25 14:00:00,168.47,168.84,168.38,168.58,18067.0,168.1097,168.4789,168.0199,168.2195,18067.0
2023-10-25 14:30:00,168.75,168.88,168.4,168.44,17040.0,168.3891,168.5188,168.0398,168.0798,17040.0
2023-10-25 15:00:00,168.41,168.62,168.19,168.56,26585.0,168.0498,168.2594,167.8303,168.1995,26585.0
2023-10-25 15:30:00,168.62,168.84,168.16,168.3,154455.0,168.2594,168.4789,167.8003,167.94,154455.0
2023-10-26 09:30:00,168.9,169.7,167.15,168.97,33313.0,168.5388,169.3371,166.7925,168.6086,33313.0
2023-10-26 10:00:00,168.6,168.62,167.58,168.54,26739.0,168.2394,168.2594,167.2216,168.1795,26739.0
2023-10-26 10:30:00,168.53,169.19,167.49,168.95,22956.0,168.1696,168.8281,167.1318,168.5887,22956.0
2023-10-26 11:00:00,169.13,169.35,168.71,168.89,29534.0,168.7683,168.9878,168.3492,168.5288,29534.0
2023-10-26 11:30:00,168.96,169.19,167.37,167.49,16932.0,168.5986,168.8281,167.012,167.1318,16932.0
2023-10-26 12:00:00,167.31,167.49,166.38,166.91,31974.0,166.9522,167.1318,166.0242,166.553,31974.0
2023-10-26 12:30:00,167.09,167.34,166.84,167.02,19319.0,166.7326,166.9821,166.4832,166.6628,19319.0
2023-10-26 13:00:00,166.86,167.35,166.81,167.03,12724.0,166.5031,166.9921,166.4532,166.6728,12724.0
2023-10-26 13:30:00,166.97,168.01,166.83,167.89,30878.0,166.6129,167.6507,166.4732,167.5309,30878.0
2023-10-26 14:00:00,167.91,168.47,167.51,167.99,12768.0,167.5509,168.1097,167.1517,167.6307,12768.0
2023-10-26 14:30:00,167.97,168.64,167.77,168.51,24895.0,167.6108,168.2793,167.4112,168.1496,24895.0
2023-10-26 15:00:00,168.65,168.83,168.15,168.21,30944.0,168.2893,168.4689,167.7904,167.8502,30944.0
2023-10-26 15:30:00,168.18,168.28,167.14,167.28,156658.0,167.8203,167.9201,166.7825,166.9222,156658.0
2023-10-27 09:30:00,167.37,167.43,165.32,165.71,37671.0,167.012,167.0719,164.9664,165.3556,37671.0
2023-10-27 10:00:00,165.74,166.5,165.3,166.02,33041.0,165.3855,166.1439,164.9465,165.6649,33041.0
2023-10-27 10:30:00,165.96,166.1,164.89,165.18,43265.0,165.6051,165.7448,164.5373,164.8267,43265.0
2023-10-27 11:00:00,165.09,166.07,164.93,165.87,32896.0,164.7369,165.7148,164.5773,165.5152,32896.0
2023-10-27 11:30:00,165.74,165.8,165.23,165.56,41768.0,165.3855,165.4454,164.8766,165.2059,41768.0
2023-10-27 12:00:00,165.55,165.73,164.75,165.07,24111.0,165.1959,165.3755,164.3976,164.717,24111.0
2023-10-27 12:30:00,165.02,165.03,164.54,164.61,30813.0,164.6671,164.677,164.1881,164.2579,30813.0
2023-10-27 13:00:00,164.58,164.72,163.99,164.07,16408.0,164.228,164.3677,163.6393,163.7191,16408.0
2023-10-27 13:30:00,164.09,164.45,163.98,164.44,20917.0,163.7391,164.0983,163.6293,164.0883,20917.0
2023-10-27 14:00:00,164.36,164.36,163.83,163.85,15733.0,164.0085,164.0085,163.4796,163.4996,15733.0
2023-10-27 14:30:00,163.86,164.56,163.86,164.21,30756.0,163.5095,164.208,163.5095,163.8588,30756.0
2023-10-27 15:00:00,164.29,164.62,164.29,164.59,23310.0,163.9386,164.2679,163.9386,164.238,23310.0
2023-10-27 15:30:00,164.64,164.95,164.12,164.87,97754.0,164.2879,164.5972,163.769,164.5174,97754.0
2023-10-30 09:30:00,166.32,167.59,164.61,164.7,18694.0,165.9643,167.2316,164.2579,164.3477,18694.0
2023-10-30 10:00:00,164.89,164.89,162.9,163.16,24822.0,164.5373,164.5373,162.5516,162.811,24822.0
2023-10-30 10:30:00,163.27,163.32,162.56,163.31,28960.0,162.9208,162.9707,162.2123,162.9607,28960.0
2023-10-30 11:00:00,163.39,163.77,163.19,163.35,15778.0,163.0406,163.4197,162.841,163.0006,15778.0
2023-10-30 11:30:00,163.3,163.64,163.29,163.54,37869.0,162.9507,163.29,162.9408,163.1902,37869.0
2023-10-30 12:00:00,163.52,163.95,162.89,163.02,28421.0,163.1703,163.5994,162.5416,162.6713,28421.0
2023-10-30 12:30:00,163.0,163.2,162.61,162.63,23910.0,162.6514,162.851,162.2622,162.2822,23910.0
2023-10-30 13:00:00,162.68,163.58,162.59,163.58,32898.0,162.3321,163.2301,162.2423,163.2301,32898.0
2023-10-30 13:30:00,163.55,163.68,163.16,163.68,70713.0,163.2002,163.3299,162.811,163.3299,70713.0
2023-10-30 14:00:00,163.64,163.69,163.21,163.49,25738.0,163.29,163.3399,162.8609,163.1403,25738.0
2023-10-30 14:30:00,163.47,164.23,163.35,163.77,25807.0,163.1204,163.8788,163.0006,163.4197,25807.0
2023-10-30 15:00:00,163.77,164.5,163.47,164.5,128175.0,163.4197,164.1482,163.1204,164.1482,128175.0
2023-10-30 15:30:00,164.38,164.98,164.01,164.76,161791.0,164.0284,164.6272,163.6592,164.4076,161791.0
2023-10-31 09:30:00,164.83,166.06,164.05,164.83,108255.0,164.4775,165.7048,163.6991,164.4775,108255.0
2023-10-31 10:00:00,164.83,165.79,164.61,165.29,54607.0,164.4775,165.4354,164.2579,164.9365,54607.0
2023-10-31 10:30:00,165.29,166.66,165.02,166.37,82489.0,164.9365,166.3036,164.6671,166.0142,82489.0
2023-10-31 11:00:00,166.38,167.04,166.19,166.48,90862.0,166.0242,166.6827,165.8346,166.1239,90862.0
2023-10-31 11:30:00,166.56,167.49,166.54,167.49,22140.0,166.2038,167.1318,166.1838,167.1318,22140.0
2023-10-31 12:00:00,167.62,167.68,167.0,167.07,48869.0,167.2615,167.3214,166.6428,166.7127,48869.0
2023-10-31 12:30:00,167.09,167.46,166.53,166.6,39281.0,166.7326,167.1018,166.1738,166.2437,39281.0
2023-10-31 13:00:00,166.66,166.99,165.91,166.14,35934.0,166.3036,166.6329,165.5552,165.7847,35934.0
2023-10-31 13:30:00,166.19,167.19,166.18,167.1,34648.0,165.8346,166.8324,165.8246,166.7426,34648.0
2023-10-31 14:00:00,167.08,167.3,166.68,166.72,22853.0,166.7227,166.9422,166.3235,166.3634,22853.0
2023-10-31 14:30:00,166.72,167.15,166.67,167.0,30298.0,166.3634,166.7925,166.3135,166.6428,30298.0
2023-10-31 15:00:00,167.04,167.26,166.77,167.19,45023.0,166.6827,166.9023,166.4133,166.8324,45023.0
2023-10-31 15:30:00,167.22,167.27,166.86,167.05,215912.0,166.8624,166.9123,166.5031,166.6927,215912.0
2023-11-01 09:30:00,164.06,164.85,153.74,157.48,546724.0,163.7091,164.4974,153.4112,157.1432,546724.0
2023-11-01 10:00:00,157.56,157.82,156.24,156.77,194280.0,157.223,157.4825,155.9058,156.4347,194280.0
2023-11-01 10:30:00,156.77,157.79,155.01,155.69,181346.0,156.4347,157.4525,154.6785,155.357,181346.0
2023-11-01 11:00:00,155.71,155.71,154.28,154.82,175795.0,155.377,155.377,153.95,154.4889,175795.0
2023-11-01 11:30:00,154.83,156.43,154.38,156.17,113347.0,154.4989,156.0954,154.0498,155.836,113347.0
2023-11-01 12:00:00,156.15,156.46,155.45,155.89,88080.0,155.816,156.1254,155.1175,155.5566,88080.0
2023-11-01 12:30:00,155.9,156.01,154.96,155.7,100898.0,155.5666,155.6763,154.6286,155.367,100898.0
2023-11-01 13:00:00,155.71,156.64,155.57,156.64,125252.0,155.377,156.305,155.2373,156.305,125252.0
2023-11-01 13:30:00,156.64,157.51,156.34,156.67,83050.0,156.305,157.1731,156.0056,156.3349,83050.0
2023-11-01 14:00:00,156.67,157.59,155.76,157.29,127275.0,156.3349,157.253,155.4269,156.9536,127275.0
2023-11-01 14:30:00,157.33,158.28,156.08,156.86,199851.0,156.9935,157.9415,155.7462,156.5245,199851.0
2023-11-01 15:00:00,156.87,158.0,156.83,157.46,174232.0,156.5345,157.6621,156.4946,157.1232,174232.0
2023-11-01 15:30:00,157.45,159.84,157.41,159.73,442452.0,157.1133,159.4981,157.0733,159.3884,442452.0
2023-11-02 09:30:00,170.0,174.0,166.24,170.31,367512.0,169.6364,173.6279,165.8845,169.9458,367512.0
2023-11-02 10:00:00,170.29,170.83,168.05,169.27,136395.0,169.9258,170.4646,167.6906,168.908,136395.0
2023-11-02 10:30:00,169.17,172.35,168.95,171.57,104309.0,168.8082,171.9814,168.5887,171.2031,104309.0
2023-11-02 11:00:00,171.66,171.83,169.93,170.02,60214.0,171.2929,171.4625,169.5666,169.6564,60214.0
2023-11-02 11:30:00,169.88,170.58,168.86,170.45,77362.0,169.5167,170.2152,168.4989,170.0855,77362.0
2023-11-02 12:00:00,170.35,171.35,170.12,170.21,63296.0,169.9857,170.9835,169.7562,169.846,63296.0
2023-11-02 12:30:00,169.99,171.62,169.9,171.16,42972.0,169.6264,171.2529,169.5366,170.7939,42972.0
2023-11-02 13:00:00,171.17,172.56,171.17,171.66,72471.0,170.8039,172.1909,170.8039,171.2929,72471.0
2023-11-02 13:30:00,171.67,172.58,171.35,172.3,56500.0,171.3028,172.2109,170.9835,171.9315,56500.0
2023-11-02 14:00:00,172.28,172.82,171.97,172.66,60886.0,171.9115,172.4504,171.6022,172.2907,60886.0
2023-11-02 14:30:00,172.63,173.55,172.58,173.4,74141.0,172.2608,173.1788,172.2109,173.0291,74141.0
2023-11-02 15:00:00,173.31,174.12,173.28,173.71,101007.0,172.9393,173.7476,172.9094,173.3385,101007.0
2023-11-02 15:30:00,173.65,175.25,173.52,174.98,440182.0,173.2786,174.8752,173.1489,174.6058,440182.0
2023-11-03 09:30:00,176.54,178.0,174.54,176.2,70784.0,176.1624,177.6193,174.1667,175.8232,70784.0
2023-11-03 10:00:00,176.31,176.31,172.9,173.27,130940.0,175.9329,175.9329,172.5302,172.8994,130940.0
2023-11-03 10:30:00,173.03,173.09,170.72,171.36,77136.0,172.6599,172.7198,170.3549,170.9935,77136.0
2023-11-03 11:00:00,171.34,171.73,169.35,169.84,42629.0,170.9735,171.3627,168.9878,169.4768,42629.0
2023-11-03 11:30:00,169.72,170.15,168.0,168.18,63655.0,169.357,169.7861,167.6407,167.8203,63655.0
2023-11-03 12:00:00,168.26,169.02,167.45,168.79,87052.0,167.9001,168.6585,167.0919,168.429,87052.0
2023-11-03 12:30:00,168.95,169.56,167.35,167.74,72978.0,168.5887,169.1974,166.9921,167.3812,72978.0
2023-11-03 13:00:00,167.73,168.16,167.63,167.74,53747.0,167.3713,167.8003,167.2715,167.3812,53747.0
2023-11-03 13:30:00,167.76,168.97,167.69,168.87,29440.0,167.4012,168.6086,167.3314,168.5088,29440.0
2023-11-03 14:00:00,168.73,169.16,168.41,168.83,19180.0,168.3691,168.7982,168.0498,168.4689,19180.0
2023-11-03 14:30:00,168.87,169.65,168.68,169.47,53980.0,168.5088,169.2872,168.3192,169.1075,53980.0
2023-11-03 15:00:00,169.47,169.58,168.96,169.03,83892.0,169.1075,169.2173,168.5986,168.6685,83892.0
2023-11-03 15:30:00,169.0,169.9,168.97,169.16,203555.0,168.6386,169.5366,168.6086,168.7982,203555.0
2023-11-06 09:30:00,169.05,169.27,165.37,167.31,107153.0,168.6884,168.908,165.0163,166.9522,107153.0
2023-11-06 10:00:00,167.48,168.42,166.7,167.87,73795.0,167.1218,168.0598,166.3435,167.511,73795.0
2023-11-06 10:30:00,167.81,168.09,167.25,167.73,33039.0,167.4511,167.7305,166.8923,167.3713,33039.0
2023-11-06 11:00:00,167.64,168.68,167.24,168.28,26703.0,167.2815,168.3192,166.8823,167.9201,26703.0
2023-11-06 11:30:00,168.28,168.71,168.02,168.29,27781.0,167.9201,168.3492,167.6606,167.9301,27781.0
2023-11-06 12:00:00,168.32,169.02,168.25,168.81,17503.0,167.96,168.6585,167.8902,168.449,17503.0
2023-11-06 12:30:00,168.82,169.0,168.45,168.62,17312.0,168.4589,168.6386,168.0897,168.2594,17312.0
2023-11-06 13:00:00,168.62,168.62,168.16,168.51,11935.0,168.2594,168.2594,167.8003,168.1496,11935.0
2023-11-06 13:30:00,168.4,168.83,168.01,168.44,18343.0,168.0398,168.4689,167.6507,168.0798,18343.0
2023-11-06 14:00:00,168.47,168.57,167.7,167.76,20194.0,168.1097,168.2095,167.3413,167.4012,20194.0
2023-11-06 14:30:00,167.79,168.24,167.75,168.24,50705.0,167.4311,167.8802,167.3912,167.8802,50705.0
2023-11-06 15:00:00,168.25,168.89,168.22,168.3,37473.0,167.8902,168.5288,167.8602,167.94,37473.0
2023-11-06 15:30:00,168.32,168.8,168.16,168.46,143516.0,167.96,168.439,167.8003,168.0997,143516.0
2023-11-07 09:30:00,167.02,167.5,165.74,166.28,24814.0,166.6628,167.1418,165.3855,165.9244,24814.0
2023-11-07 10:00:00,166.37,167.38,166.18,167.09,17984.0,166.0142,167.022,165.8246,166.7326,17984.0
2023-11-07 10:30:00,167.0,167.51,165.78,165.87,52121.0,166.6428,167.1517,165.4254,165.5152,52121.0
2023-11-07 11:00:00,165.79,165.79,164.48,164.76,60118.0,165.4354,165.4354,164.1282,164.4076,60118.0
2023-11-07 11:30:00,164.81,165.21,164.67,165.06,74307.0,164.4575,164.8567,164.3178,164.707,74307.0
2023-11-07 12:00:00,164.96,164.97,163.96,164.16,28231.0,164.6072,164.6172,163.6093,163.8089,28231.0
2023-11-07 12:30:00,164.11,164.75,163.93,164.61,63870.0,163.759,164.3976,163.5794,164.2579,63870.0
2023-11-07 13:00:00,164.53,164.89,164.1,164.1,23262.0,164.1781,164.5373,163.749,163.749,23262.0
2023-11-07 13:30:00,164.1,164.91,164.1,164.68,24645.0,163.749,164.5573,163.749,164.3278,24645.0
2023-11-07 14:00:00,164.53,164.92,164.53,164.69,14959.0,164.1781,164.5673,164.1781,164.3378,14959.0
2023-11-07 14:30:00,164.71,164.8,164.43,164.58,29588.0,164.3577,164.4475,164.0783,164.228,29588.0
2023-11-07 15:00:00,164.62,164.86,164.53,164.66,38850.0,164.2679,164.5074,164.1781,164.3078,38850.0
2023-11-07 15:30:00,164.7,165.31,164.63,165.08,154348.0,164.3477,164.9564,164.2779,164.7269,154348.0
2023-11-08 09:30:00,170.18,171.02,167.86,169.72,212522.0,169.816,170.6542,167.501,169.357,212522.0
2023-11-08 10:00:00,170.05,170.22,167.2,167.42,85373.0,169.6863,169.8559,166.8424,167.0619,85373.0
2023-11-08 10:30:00,167.3,168.53,167.11,167.39,101274.0,166.9422,168.1696,166.7526,167.032,101274.0
2023-11-08 11:00:00,167.39,168.3,167.3,168.1,46997.0,167.032,167.94,166.9422,167.7405,46997.0
2023-11-08 11:30:00,167.92,168.6,167.84,168.32,48349.0,167.5609,168.2394,167.481,167.96,48349.0
2023-11-08 12:00:00,168.19,168.98,167.8,168.73,26270.0,167.8303,168.6186,167.4411,168.3691,26270.0
2023-11-08 12:30:00,168.67,168.76,168.27,168.74,36236.0,168.3093,168.3991,167.9101,168.3791,36236.0
2023-11-08 13:00:00,168.8,169.53,168.75,169.27,30722.0,168.439,169.1674,168.3891,168.908,30722.0
2023-11-08 13:30:00,169.18,169.77,168.77,169.74,30405.0,168.8182,169.4069,168.409,169.377,30405.0
2023-11-08 14:00:00,169.73,170.14,169.54,170.01,33344.0,169.367,169.7761,169.1774,169.6464,33344.0
2023-11-08 14:30:00,170.03,170.37,169.9,170.12,60466.0,169.6663,170.0056,169.5366,169.7562,60466.0
2023-11-08 15:00:00,170.12,170.19,169.45,169.93,105265.0,169.7562,169.826,169.0876,169.5666,105265.0
2023-11-08 15:30:00,169.93,169.96,168.84,169.92,348905.0,169.5666,169.5965,168.4789,169.5566,348905.0
2023-11-09 09:30:00,171.72,174.99,171.33,172.91,126338.0,171.3527,174.6157,170.9636,172.5402,126338.0
2023-11-09 10:00:00,172.81,172.92,169.21,169.84,90125.0,172.4404,172.5502,168.8481,169.4768,90125.0
2023-11-09 10:30:00,169.84,171.0,169.48,170.92,85041.0,169.4768,170.6343,169.1175,170.5544,85041.0
2023-11-09 11:00:00,170.91,171.62,170.59,171.5,52250.0,170.5445,171.2529,170.2252,171.1332,52250.0
2023-11-09 11:30:00,171.5,171.7,170.91,171.42,42845.0,171.1332,171.3328,170.5445,171.0534,42845.0
2023-11-09 12:00:00,171.41,172.13,171.0,172.13,86334.0,171.0434,171.7619,170.6343,171.7619,86334.0
2023-11-09 12:30:00,172.08,172.59,171.79,171.96,50801.0,171.712,172.2209,171.4226,171.5922,50801.0
2023-11-09 13:00:00,171.96,172.05,170.32,170.48,74454.0,171.5922,171.682,169.9557,170.1154,74454.0
2023-11-09 13:30:00,170.43,170.54,169.69,169.75,26617.0,170.0655,170.1753,169.3271,169.3869,26617.0
2023-11-09 14:00:00,169.59,169.8,168.78,169.04,53984.0,169.2273,169.4368,168.419,168.6785,53984.0
2023-11-09 14:30:00,169.06,169.39,168.17,168.18,30098.0,168.6984,169.0277,167.8103,167.8203,30098.0
2023-11-09 15:00:00,168.24,169.31,168.09,168.98,74487.0,167.8802,168.9479,167.7305,168.6186,74487.0
2023-11-09 15:30:00,168.98,169.92,168.75,169.6,260312.0,168.6186,169.5566,168.3891,169.2373,260312.0
2023-11-10 09:30:00,171.31,171.31,169.71,170.75,86629.0,170.9436,170.9436,169.347,170.3848,86629.0
2023-11-10 10:00:00,170.64,170.81,169.93,170.7,49196.0,170.275,170.4447,169.5666,170.3349,49196.0
2023-11-10 10:30:00,170.68,170.82,170.32,170.72,45446.0,170.315,170.4547,169.9557,170.3549,45446.0
2023-11-10 11:00:00,170.74,172.2,170.71,172.0,67431.0,170.3748,171.8317,170.3449,171.6321,67431.0
2023-11-10 11:30:00,171.97,172.3,171.84,172.07,34130.0,171.6022,171.9315,171.4725,171.702,34130.0
2023-11-10 12:00:00,172.11,172.29,171.91,172.13,21140.0,171.7419,171.9215,171.5423,171.7619,21140.0
2023-11-10 12:30:00,172.12,173.42,172.11,173.25,29128.0,171.7519,173.0491,171.7419,172.8795,29128.0
2023-11-10 13:00:00,173.18,173.57,172.92,173.45,21066.0,172.8096,173.1988,172.5502,173.079,21066.0
2023-11-10 13:30:00,173.57,174.0,173.56,173.74,25998.0,173.1988,173.6279,173.1888,173.3684,25998.0
2023-11-10 14:00:00,173.84,174.13,173.72,174.04,42516.0,173.4682,173.7576,173.3485,173.6678,42516.0
2023-11-10 14:30:00,174.0,174.47,173.85,173.91,66997.0,173.6279,174.0969,173.4782,173.5381,66997.0
2023-11-10 15:00:00,173.92,174.18,173.76,174.03,48836.0,173.548,173.8075,173.3884,173.6578,48836.0
2023-11-10 15:30:00,174.03,174.35,173.84,174.21,276250.0,173.6578,173.9771,173.4682,173.8374,276250.0
2023-11-13 09:30:00,174.03,175.33,173.61,174.73,34397.0,173.6578,174.955,173.2387,174.3563,34397.0
2023-11-13 10:00:00,174.35,175.23,173.89,175.23,29303.0,173.9771,174.8552,173.5181,174.8552,29303.0
2023-11-13 10:30:00,175.12,175.49,174.69,175.3,52925.0,174.7455,175.1147,174.3164,174.9251,52925.0
2023-11-13 11:00:00,175.37,176.91,175.24,176.71,65487.0,174.9949,176.5316,174.8652,176.3321,65487.0
2023-11-13 11:30:00,176.63,176.63,175.45,176.09,66593.0,176.2522,176.2522,175.0748,175.7134,66593.0
2023-11-13 12:00:00,176.17,177.05,176.05,176.88,38487.0,175.7932,176.6713,175.6735,176.5017,38487.0
2023-11-13 12:30:00,176.88,177.06,176.34,176.73,32025.0,176.5017,176.6813,175.9629,176.352,32025.0
2023-11-13 13:00:00,176.75,176.82,175.96,176.36,24902.0,176.372,176.4418,175.5837,175.9828,24902.0
2023-11-13 13:30:00,176.28,176.97,176.18,176.9,25280.0,175.903,176.5915,175.8032,176.5217,25280.0
2023-11-13 14:00:00,176.9,177.54,176.9,177.25,46389.0,176.5217,177.1603,176.5217,176.8709,46389.0
2023-11-13 14:30:00,177.31,177.47,176.71,176.86,44442.0,176.9308,177.0904,176.3321,176.4817,44442.0
2023-11-13 15:00:00,176.74,176.89,176.14,176.3,38826.0,176.362,176.5117,175.7633,175.9229,38826.0
2023-11-13 15:30:00,176.37,176.59,175.87,176.35,225803.0,175.9928,176.2123,175.4939,175.9728,225803.0
2023-11-14 09:30:00,180.0,184.78,179.57,182.78,141443.0,179.615,184.3848,179.1859,182.3891,141443.0
2023-11-14 10:00:00,182.78,183.82,181.95,182.72,62203.0,182.3891,183.4269,181.5609,182.3292,62203.0
2023-11-14 10:30:00,182.8,183.58,182.72,183.21,26131.0,182.409,183.1874,182.3292,182.8182,26131.0
2023-11-14 11:00:00,183.23,183.51,182.55,183.16,25629.0,182.8381,183.1175,182.1596,182.7683,25629.0
2023-11-14 11:30:00,183.07,183.51,182.2,182.42,20909.0,182.6785,183.1175,181.8103,182.0299,20909.0
2023-11-14 12:00:00,182.36,182.7,181.86,182.42,110081.0,181.97,182.3093,181.471,182.0299,110081.0
2023-11-14 12:30:00,182.59,183.21,182.39,182.84,45804.0,182.1995,182.8182,181.9999,182.449,45804.0
2023-11-14 13:00:00,182.77,183.56,182.77,183.44,37942.0,182.3791,183.1674,182.3791,183.0477,37942.0
2023-11-14 13:30:00,183.46,183.67,183.13,183.34,28545.0,183.0676,183.2772,182.7383,182.9479,28545.0
2023-11-14 14:00:00,183.31,183.36,182.37,182.67,57486.0,182.9179,182.9678,181.98,182.2793,57486.0
2023-11-14 14:30:00,182.75,183.65,182.75,183.59,32690.0,182.3591,183.2572,182.3591,183.1973,32690.0
2023-11-14 15:00:00,183.66,183.84,183.27,183.58,29730.0,183.2672,183.4468,182.878,183.1874,29730.0
2023-11-14 15:30:00,183.53,183.53,182.71,182.84,225853.0,183.1375,183.1375,182.3192,182.449,225853.0
2023-11-15 09:30:00,184.14,187.3,183.88,184.87,98572.0,183.7462,186.8994,183.4867,184.4746,98572.0
2023-11-15 10:00:00,185.13,186.13,184.91,185.71,64851.0,184.7341,185.7319,184.5145,185.3128,64851.0
2023-11-15 10:30:00,185.56,186.69,185.54,186.61,43534.0,185.1631,186.2907,185.1432,186.2109,43534.0
2023-11-15 11:00:00,186.68,186.9,185.44,185.63,55090.0,186.2807,186.5003,185.0434,185.233,55090.0
2023-11-15 11:30:00,185.59,185.98,185.21,185.47,59019.0,185.1931,185.5822,184.8139,185.0733,59019.0
2023-11-15 12:00:00,185.18,185.73,185.05,185.54,44799.0,184.7839,185.3328,184.6542,185.1432,44799.0
2023-11-15 12:30:00,185.46,186.03,185.34,185.46,26533.0,185.0633,185.6321,184.9436,185.0633,26533.0
2023-11-15 13:00:00,185.45,185.74,185.1,185.37,40503.0,185.0534,185.3427,184.7041,184.9735,40503.0
2023-11-15 13:30:00,185.41,185.93,185.3,185.75,26102.0,185.0135,185.5323,184.9037,185.3527,26102.0
2023-11-15 14:00:00,185.73,185.82,185.34,185.57,37735.0,185.3328,185.4226,184.9436,185.1731,37735.0
2023-11-15 14:30:00,185.58,185.86,185.23,185.4,49790.0,185.1831,185.4625,184.8338,185.0035,49790.0
2023-11-15 15:00:00,185.4,185.4,184.57,184.71,51375.0,185.0035,185.0035,184.1753,184.315,51375.0
2023-11-15 15:30:00,184.66,184.71,183.6,183.72,193627.0,184.2651,184.315,183.2073,183.3271,193627.0
2023-11-16 09:30:00,183.19,185.48,183.16,184.81,60594.0,182.7982,185.0833,182.7683,184.4147,60594.0
2023-11-16 10:00:00,184.66,185.33,184.41,185.19,32207.0,184.2651,184.9336,184.0156,184.7939,32207.0
2023-11-16 10:30:00,185.31,185.43,183.54,183.94,66477.0,184.9137,185.0334,183.1475,183.5466,66477.0
2023-11-16 11:00:00,183.84,184.18,183.05,183.06,20675.0,183.4468,183.7861,182.6585,182.6685,20675.0
2023-11-16 11:30:00,183.12,183.33,182.32,182.53,24494.0,182.7284,182.9379,181.9301,182.1396,24494.0
2023-11-16 12:00:00,182.51,183.22,182.41,183.17,11089.0,182.1197,182.8281,182.0199,182.7782,11089.0
2023-11-16 12:30:00,183.22,183.55,183.03,183.35,14553.0,182.8281,183.1574,182.6385,182.9579,14553.0
2023-11-16 13:00:00,183.27,183.44,182.2,182.56,18039.0,182.878,183.0477,181.8103,182.1696,18039.0
2023-11-16 13:30:00,182.57,182.95,182.26,182.36,19975.0,182.1795,182.5587,181.8702,181.97,19975.0
2023-11-16 14:00:00,182.33,182.53,182.26,182.38,22690.0,181.94,182.1396,181.8702,181.9899,22690.0
2023-11-16 14:30:00,182.34,183.2,182.33,183.03,17157.0,181.95,182.8082,181.94,182.6385,17157.0
2023-11-16 15:00:00,183.02,183.22,182.73,182.99,14778.0,182.6286,182.8281,182.3392,182.5986,14778.0
2023-11-16 15:30:00,182.98,183.37,182.6,183.34,119303.0,182.5887,182.9778,182.2095,182.9479,119303.0
2023-11-17 09:30:00,184.28,185.2,183.7,184.2,44456.0,183.8859,184.8039,183.3071,183.806,44456.0
2023-11-17 10:00:00,184.23,184.23,183.45,183.62,6778.0,183.836,183.836,183.0576,183.2273,6778.0
2023-11-17 10:30:00,183.63,183.82,183.23,183.39,11362.0,183.2373,183.4269,182.8381,182.9978,11362.0
2023-11-17 11:00:00,183.4,183.4,182.44,182.84,6873.0,183.0078,183.0078,182.0498,182.449,6873.0
2023-11-17 11:30:00,182.92,183.14,182.66,182.8,7910.0,182.5288,182.7483,182.2693,182.409,7910.0
2023-11-17 12:00:00,182.69,183.37,182.68,182.9,10383.0,182.2993,182.9778,182.2893,182.5088,10383.0
2023-11-17 12:30:00,182.98,183.31,182.86,182.86,10619.0,182.5887,182.9179,182.4689,182.4689,10619.0
2023-11-17 13:00:00,182.84,183.0,182.63,182.9,13179.0,182.449,182.6086,182.2394,182.5088,13179.0
2023-11-17 13:30:00,182.94,182.94,182.2,182.34,12039.0,182.5487,182.5487,181.8103,181.95,12039.0
2023-11-17 14:00:00,182.35,182.88,182.29,182.62,12566.0,181.96,182.4889,181.9001,182.2294,12566.0
2023-11-17 14:30:00,182.73,182.85,182.56,182.77,10992.0,182.3392,182.4589,182.1696,182.3791,10992.0
2023-11-17 15:00:00,182.74,183.08,182.58,183.01,12757.0,182.3492,182.6884,182.1895,182.6186,12757.0
2023-11-17 15:30:00,183.05,183.34,182.55,183.12,106060.0,182.6585,182.9479,182.1596,182.7284,106060.0
2023-11-20 09:30:00,183.21,184.56,181.77,184.56,24953.0,182.8182,184.1653,181.3812,184.1653,24953.0
2023-11-20 10:00:00,184.32,184.57,183.5,183.91,14642.0,183.9258,184.1753,183.1075,183.5167,14642.0
2023-11-20 10:30:00,183.99,184.31,183.74,184.22,26163.0,183.5965,183.9158,183.347,183.826,26163.0
2023-11-20 11:00:00,184.27,184.7,184.24,184.56,15491.0,183.8759,184.305,183.846,184.1653,15491.0
2023-11-20 11:30:00,184.57,184.75,184.31,184.5,14745.0,184.1753,184.3549,183.9158,184.1054,14745.0
2023-11-20 12:00:00,184.53,184.74,184.31,184.59,17817.0,184.1353,184.3449,183.9158,184.1952,17817.0
2023-11-20 12:30:00,184.62,185.05,184.56,184.71,15738.0,184.2251,184.6542,184.1653,184.315,15738.0
2023-11-20 13:00:00,184.69,184.86,184.07,184.65,44339.0,184.295,184.4646,183.6763,184.2551,44339.0
2023-11-20 13:30:00,184.58,184.63,184.15,184.26,30546.0,184.1852,184.2351,183.7562,183.8659,30546.0
2023-11-20 14:00:00,184.28,184.38,183.91,184.02,18751.0,183.8859,183.9857,183.5167,183.6264,18751.0
2023-11-20 14:30:00,183.99,184.29,183.99,184.28,15705.0,183.5965,183.8959,183.5965,183.8859,15705.0
2023-11-20 15:00:00,184.28,184.68,184.25,184.63,16155.0,183.8859,184.285,183.8559,184.2351,16155.0
2023-11-20 15:30:00,184.64,184.64,184.08,184.13,103424.0,184.2451,184.2451,183.6863,183.7362,103424.0
2023-11-21 09:30:00,183.82,184.53,183.07,184.28,28099.0,183.4269,184.1353,182.6785,183.8859,28099.0
2023-11-21 10:00:00,184.15,184.54,183.3,183.38,19959.0,183.7562,184.1453,182.908,182.9878,19959.0
2023-11-21 10:30:00,183.32,184.05,183.07,183.85,30745.0,182.9279,183.6564,182.6785,183.4568,30745.0
2023-11-21 11:00:00,183.85,184.15,183.6,183.93,22993.0,183.4568,183.7562,183.2073,183.5366,22993.0
2023-11-21 11:30:00,183.91,184.29,183.79,183.93,21479.0,183.5167,183.8959,183.3969,183.5366,21479.0
2023-11-21 12:00:00,183.83,184.27,183.73,183.9,12033.0,183.4368,183.8759,183.337,183.5067,12033.0
2023-11-21 12:30:00,183.91,184.89,183.73,184.87,12948.0,183.5167,184.4946,183.337,184.4746,12948.0
2023-11-21 13:00:00,184.78,184.95,184.12,184.22,14440.0,184.3848,184.5544,183.7262,183.826,14440.0
2023-11-21 13:30:00,184.21,184.48,184.09,184.21,12291.0,183.816,184.0854,183.6963,183.816,12291.0
2023-11-21 14:00:00,184.17,184.35,183.9,184.31,22906.0,183.7761,183.9557,183.5067,183.9158,22906.0
2023-11-21 14:30:00,184.24,184.37,183.46,183.84,36693.0,183.846,183.9757,183.0676,183.4468,36693.0
2023-11-21 15:00:00,183.84,184.18,183.75,184.06,33106.0,183.4468,183.7861,183.357,183.6663,33106.0
2023-11-21 15:30:00,184.06,184.07,183.33,183.42,110626.0,183.6663,183.6763,182.9379,183.0277,110626.0
2023-11-22 09:30:00,183.51,184.49,182.26,183.7,59097.0,183.1175,184.0954,181.8702,183.3071,59097.0
2023-11-22 10:00:00,183.89,183.96,182.72,183.34,29233.0,183.4967,183.5666,182.3292,182.9479,29233.0
2023-11-22 10:30:00,183.47,183.5,182.72,182.77,18795.0,183.0776,183.1075,182.3292,182.3791,18795.0
2023-11-22 11:00:00,182.81,183.11,182.64,183.06,22169.0,182.419,182.7184,182.2494,182.6685,22169.0
2023-11-22 11:30:00,183.09,183.51,182.96,183.17,24392.0,182.6984,183.1175,182.5687,182.7782,24392.0
2023-11-22 12:00:00,183.23,183.47,182.74,182.77,20960.0,182.8381,183.0776,182.3492,182.3791,20960.0
2023-11-22 12:30:00,182.74,183.31,182.73,183.25,20428.0,182.3492,182.9179,182.3392,182.8581,20428.0
2023-11-22 13:00:00,183.28,183.55,183.23,183.55,15728.0,182.888,183.1574,182.8381,183.1574,15728.0
2023-11-22 13:30:00,183.6,183.63,183.06,183.06,21224.0,183.2073,183.2373,182.6685,182.6685,21224.0
2023-11-22 14:00:00,183.09,183.18,182.54,182.71,18679.0,182.6984,182.7882,182.1496,182.3192,18679.0
2023-11-22 14:30:00,182.67,183.15,182.21,183.0,23048.0,182.2793,182.7583,181.8203,182.6086,23048.0
2023-11-22 15:00:00,183.01,183.52,183.0,183.52,42492.0,182.6186,183.1275,182.6086,183.1275,42492.0
2023-11-22 15:30:00,183.5,184.1,183.5,183.75,108278.0,183.1075,183.7063,183.1075,183.357,108278.0
2023-11-24 09:30:00,183.65,184.04,183.26,183.84,15130.0,183.2572,183.6464,182.8681,183.4468,15130.0
2023-11-24 10:00:00,183.84,184.29,183.25,183.49,17802.0,183.4468,183.8959,182.8581,183.0976,17802.0
2023-11-24 10:30:00,183.35,183.55,182.73,182.96,17646.0,182.9579,183.1574,182.3392,182.5687,17646.0
2023-11-24 11:00:00,182.98,182.98,182.31,182.45,17941.0,182.5887,182.5887,181.9201,182.0598,17941.0
2023-11-24 11:30:00,182.4,182.51,182.05,182.11,19574.0,182.0099,182.1197,181.6606,181.7205,19574.0
2023-11-24 12:00:00,182.09,182.55,182.0,182.23,23392.0,181.7006,182.1596,181.6107,181.8403,23392.0
2023-11-24 12:30:00,182.27,182.84,182.27,182.57,38070.0,181.8802,182.449,181.8802,182.1795,38070.0
2023-11-27 09:30:00,182.13,183.13,181.45,183.11,46674.0,181.7405,182.7383,181.0619,182.7184,46674.0
2023-11-27 10:00:00,183.0,183.22,182.19,182.81,24495.0,182.6086,182.8281,181.8003,182.419,24495.0
2023-11-27 10:30:00,182.86,184.0,182.67,183.5,23439.0,182.4689,183.6065,182.2793,183.1075,23439.0
2023-11-27 11:00:00,183.47,183.7,183.21,183.67,14514.0,183.0776,183.3071,182.8182,183.2772,14514.0
2023-11-27 11:30:00,183.6,183.93,183.42,183.6,20931.0,183.2073,183.5366,183.0277,183.2073,20931.0
2023-11-27 12:00:00,183.47,184.02,183.47,183.49,20024.0,183.0776,183.6264,183.0776,183.0976,20024.0
2023-11-27 12:30:00,183.49,184.0,183.47,183.97,14709.0,183.0976,183.6065,183.0776,183.5765,14709.0
2023-11-27 13:00:00,183.91,184.13,183.79,183.99,18303.0,183.5167,183.7362,183.3969,183.5965,18303.0
2023-11-27 13:30:00,183.97,184.81,183.97,184.75,41191.0,183.5765,184.4147,183.5765,184.3549,41191.0
2023-11-27 14:00:00,184.8,184.86,184.54,184.86,22441.0,184.4048,184.4646,184.1453,184.4646,22441.0
2023-11-27 14:30:00,184.86,184.95,184.4,184.76,28837.0,184.4646,184.5544,184.0056,184.3648,28837.0
2023-11-27 15:00:00,184.79,185.05,184.64,185.02,28165.0,184.3948,184.6542,184.2451,184.6243,28165.0
2023-11-27 15:30:00,185.1,185.88,185.03,185.7,307889.0,184.7041,185.4825,184.6343,185.3028,307889.0
2023-11-28 09:30:00,185.43,186.43,184.6,184.65,59047.0,185.0334,186.0313,184.2052,184.2551,59047.0
2023-11-28 10:00:00,184.53,185.01,184.01,184.13,51965.0,184.1353,184.6143,183.6164,183.7362,51965.0
2023-11-28 10:30:00,184.13,184.87,183.62,184.62,38731.0,183.7362,184.4746,183.2273,184.2251,38731.0
2023-11-28 11:00:00,184.89,185.88,184.89,185.86,18972.0,184.4946,185.4825,184.4946,185.4625,18972.0
2023-11-28 11:30:00,185.86,186.36,184.77,184.82,77846.0,185.4625,185.9614,184.3748,184.4247,77846.0
2023-11-28 12:00:00,184.59,185.01,183.7,183.72,33879.0,184.1952,184.6143,183.3071,183.3271,33879.0
2023-11-28 12:30:00,183.72,184.18,183.2,183.28,18105.0,183.3271,183.7861,182.8082,182.888,18105.0
2023-11-28 13:00:00,183.2,183.27,181.98,182.81,38375.0,182.8082,182.878,181.5908,182.419,38375.0
2023-11-28 13:30:00,182.85,182.92,181.96,182.0,35096.0,182.4589,182.5288,181.5708,181.6107,35096.0
2023-11-28 14:00:00,181.88,181.9,181.47,181.75,38501.0,181.491,181.511,181.0819,181.3613,38501.0
2023-11-28 14:30:00,181.7,182.55,181.63,182.43,32247.0,181.3114,182.1596,181.2415,182.0398,32247.0
2023-11-28 15:00:00,182.38,182.55,181.63,181.67,32105.0,181.9899,182.1596,181.2415,181.2815,32105.0
2023-11-28 15:30:00,181.57,181.76,180.97,181.28,136647.0,181.1817,181.3713,180.583,180.8923,136647.0
2023-11-29 09:30:00,183.02,184.55,182.63,184.2,68392.0,182.6286,184.1553,182.2394,183.806,68392.0
2023-11-29 10:00:00,184.42,184.44,183.35,184.3,45755.0,184.0256,184.0455,182.9579,183.9058,45755.0
2023-11-29 10:30:00,184.26,184.34,183.54,184.14,44484.0,183.8659,183.9457,183.1475,183.7462,44484.0
2023-11-29 11:00:00,184.14,184.37,183.66,184.26,73397.0,183.7462,183.9757,183.2672,183.8659,73397.0
2023-11-29 11:30:00,184.22,185.48,183.86,185.31,40994.0,183.826,185.0833,183.4668,184.9137,40994.0
2023-11-29 12:00:00,185.31,185.54,184.97,185.52,30366.0,184.9137,185.1432,184.5744,185.1232,30366.0
2023-11-29 12:30:00,185.47,186.32,185.37,186.3,47433.0,185.0733,185.9215,184.9735,185.9016,47433.0
2023-11-29 13:00:00,186.31,186.43,185.86,186.42,59548.0,185.9115,186.0313,185.4625,186.0213,59548.0
2023-11-29 13:30:00,186.4,186.43,185.33,185.67,32392.0,186.0013,186.0313,184.9336,185.2729,32392.0
2023-11-29 14:00:00,185.77,185.82,185.1,185.1,40915.0,185.3727,185.4226,184.7041,184.7041,40915.0
2023-11-29 14:30:00,185.14,185.31,184.55,185.25,48435.0,184.744,184.9137,184.1553,184.8538,48435.0
2023-11-29 15:00:00,185.2,185.72,185.15,185.56,87139.0,184.8039,185.3228,184.754,185.1631,87139.0
2023-11-29 15:30:00,185.56,185.75,185.2,185.55,256615.0,185.1631,185.3527,184.8039,185.1532,256615.0
2023-11-30 09:30:00,187.09,187.79,186.17,187.54,111272.0,186.6899,187.3884,185.7718,187.1389,111272.0
2023-11-30 10:00:00,187.68,187.98,186.47,187.52,67089.0,187.2786,187.578,186.0712,187.1189,67089.0
2023-11-30 10:30:00,187.56,187.91,186.88,187.9,55255.0,187.1589,187.5081,186.4803,187.4981,55255.0
2023-11-30 11:00:00,187.92,188.42,187.22,187.78,69532.0,187.5181,188.017,186.8196,187.3784,69532.0
2023-11-30 11:30:00,187.75,188.3,186.6,186.83,59980.0,187.3485,187.8973,186.2009,186.4304,59980.0
2023-11-30 12:00:00,186.82,187.25,186.2,186.46,48109.0,186.4204,186.8495,185.8018,186.0612,48109.0
2023-11-30 12:30:00,186.48,187.0,186.48,186.95,45421.0,186.0812,186.6001,186.0812,186.5502,45421.0
2023-11-30 13:00:00,186.9,187.45,186.79,187.14,27210.0,186.5003,187.0491,186.3905,186.7398,27210.0
2023-11-30 13:30:00,187.17,187.33,186.97,187.31,29795.0,186.7697,186.9293,186.5701,186.9094,29795.0
2023-11-30 14:00:00,187.33,187.94,187.27,187.63,44165.0,186.9293,187.538,186.8695,187.2287,44165.0
2023-11-30 14:30:00,187.66,188.49,187.63,188.11,58446.0,187.2586,188.0869,187.2287,187.7077,58446.0
2023-11-30 15:00:00,188.17,188.17,187.56,187.7,51500.0,187.7676,187.7676,187.1589,187.2986,51500.0
2023-11-30 15:30:00,187.67,188.78,187.56,188.31,244216.0,187.2686,188.3762,187.1589,187.9073,244216.0
2023-12-01 09:30:00,187.81,189.26,186.58,188.99,30588.0,187.4083,188.8552,186.181,188.5858,30588.0
2023-12-01 10:00:00,189.15,189.15,187.89,187.9,16337.0,188.7455,188.7455,187.4882,187.4981,16337.0
2023-12-01 10:30:00,187.73,189.12,187.73,188.83,28999.0,187.3285,188.7155,187.3285,188.4261,28999.0
2023-12-01 11:00:00,188.72,189.9,188.1,189.81,17351.0,188.3164,189.4939,187.6977,189.404,17351.0
2023-12-01 11:30:00,189.88,191.95,189.72,191.53,42354.0,189.4739,191.5395,189.3142,191.1204,42354.0
2023-12-01 12:00:00,191.61,192.28,191.58,191.9,78964.0,191.2002,191.8688,191.1703,191.4896,78964.0
2023-12-01 12:30:00,191.9,192.85,191.83,192.85,48566.0,191.4896,192.4375,191.4197,192.4375,48566.0
2023-12-01 13:00:00,192.85,192.88,191.42,191.49,32989.0,192.4375,192.4675,191.0106,191.0805,32989.0
2023-12-01 13:30:00,191.46,191.91,190.99,191.22,18997.0,191.0505,191.4996,190.5815,190.811,18997.0
2023-12-01 14:00:00,191.19,191.2,190.24,190.31,19889.0,190.7811,190.7911,189.8331,189.903,19889.0
2023-12-01 14:30:00,190.38,190.97,190.26,190.95,34887.0,189.9728,190.5616,189.8531,190.5416,34887.0
2023-12-01 15:00:00,190.97,191.05,190.17,190.56,32834.0,190.5616,190.6414,189.7633,190.1524,32834.0
2023-12-01 15:30:00,190.58,190.82,190.25,190.54,127830.0,190.1724,190.4119,189.8431,190.1325,127830.0
2023-12-04 09:30:00,189.17,190.38,188.33,189.28,29176.0,188.7654,189.9728,187.9272,188.8752,29176.0
2023-12-04 10:00:00,189.28,190.3,188.83,189.59,16849.0,188.8752,189.893,188.4261,189.1845,16849.0
2023-12-04 10:30:00,189.51,189.84,188.93,189.18,23024.0,189.1047,189.434,188.5259,188.7754,23024.0
2023-12-04 11:00:00,189.2,190.01,189.12,189.97,24038.0,188.7953,189.6036,188.7155,189.5637,24038.0
2023-12-04 11:30:00,189.79,190.27,189.54,190.27,15680.0,189.3841,189.8631,189.1346,189.8631,15680.0
2023-12-04 12:00:00,190.15,190.3,189.84,190.19,17672.0,189.7433,189.893,189.434,189.7832,17672.0
2023-12-04 12:30:00,190.23,190.63,190.05,190.6,26810.0,189.8231,190.2223,189.6435,190.1924,26810.0
2023-12-04 13:00:00,190.56,190.56,189.72,189.87,24527.0,190.1524,190.1524,189.3142,189.4639,24527.0
2023-12-04 13:30:00,189.84,190.19,189.7,189.8,16672.0,189.434,189.7832,189.2943,189.3941,16672.0
2023-12-04 14:00:00,189.9,190.13,189.56,189.62,17700.0,189.4939,189.7234,189.1546,189.2145,17700.0
2023-12-04 14:30:00,189.61,189.91,189.33,189.45,23139.0,189.2045,189.5038,188.9251,189.0448,23139.0
2023-12-04 15:00:00,189.44,189.48,189.11,189.17,15725.0,189.0348,189.0748,188.7055,188.7654,15725.0
2023-12-04 15:30:00,189.2,189.9,189.2,189.62,75055.0,188.7953,189.4939,188.7953,189.2145,75055.0
2023-12-05 09:30:00,189.15,189.15,187.15,187.98,106918.0,188.7455,188.7455,186.7497,187.578,106918.0
2023-12-05 10:00:00,188.19,189.34,188.08,188.4,48156.0,187.7875,188.9351,187.6777,187.9971,48156.0
2023-12-05 10:30:00,188.51,189.68,188.25,189.63,23767.0,188.1068,189.2743,187.8474,189.2244,23767.0
2023-12-05 11:00:00,189.63,189.72,188.73,189.31,17047.0,189.2244,189.3142,188.3264,188.9051,17047.0
2023-12-05 11:30:00,189.29,189.9,189.12,189.17,24699.0,188.8852,189.4939,188.7155,188.7654,24699.0
2023-12-05 12:00:00,189.33,190.22,189.33,190.0,26818.0,188.9251,189.8132,188.9251,189.5936,26818.0
2023-12-05 12:30:00,190.07,190.56,189.63,190.5,30677.0,189.6635,190.1524,189.2244,190.0926,30677.0
2023-12-05 13:00:00,190.5,190.92,190.24,190.67,13133.0,190.0926,190.5117,189.8331,190.2622,13133.0
2023-12-05 13:30:00,190.67,190.71,190.25,190.31,17679.0,190.2622,190.3021,189.8431,189.903,17679.0
2023-12-05 14:00:00,190.35,190.61,190.04,190.15,20051.0,189.9429,190.2023,189.6336,189.7433,20051.0
2023-12-05 14:30:00,190.22,190.23,189.86,190.04,23713.0,189.8132,189.8231,189.4539,189.6336,23713.0
2023-12-05 15:00:00,189.95,190.04,189.75,189.78,25847.0,189.5437,189.6336,189.3442,189.3741,25847.0
2023-12-05 15:30:00,189.75,189.8,189.2,189.43,88719.0,189.3442,189.3941,188.7953,189.0249,88719.0
2023-12-06 09:30:00,191.14,193.16,190.18,192.9,55097.0,190.7312,192.7469,189.7733,192.4874,55097.0
2023-12-06 10:00:00,192.9,193.11,191.45,191.6,65008.0,192.4874,192.697,191.0405,191.1902,65008.0
2023-12-06 10:30:00,191.52,191.84,190.59,190.59,14608.0,191.1104,191.4297,190.1824,190.1824,14608.0
2023-12-06 11:00:00,190.66,191.76,190.66,191.31,21977.0,190.2522,191.3499,190.2522,190.9008,21977.0
2023-12-06 11:30:00,191.25,191.29,190.41,190.61,17388.0,190.841,190.8809,190.0028,190.2023,17388.0
2023-12-06 12:00:00,190.66,191.01,190.19,190.99,32002.0,190.2522,190.6015,189.7832,190.5815,32002.0
2023-12-06 12:30:00,190.96,191.22,190.6,190.91,20224.0,190.5516,190.811,190.1924,190.5017,20224.0
2023-12-06 13:00:00,190.88,191.89,190.79,191.85,26855.0,190.4718,191.4796,190.3819,191.4397,26855.0
2023-12-06 13:30:00,191.8,192.08,191.59,192.08,20290.0,191.3898,191.6692,191.1802,191.6692,20290.0
2023-12-06 14:00:00,192.09,192.3,191.6,191.73,28406.0,191.6792,191.8887,191.1902,191.3199,28406.0
2023-12-06 14:30:00,191.81,192.09,191.78,191.87,37471.0,191.3998,191.6792,191.3698,191.4596,37471.0
2023-12-06 15:00:00,191.87,192.03,191.52,191.85,54041.0,191.4596,191.6193,191.1104,191.4397,54041.0
2023-12-06 15:30:00,191.78,191.98,191.47,191.85,186329.0,191.3698,191.5694,191.0605,191.4397,186329.0
2023-12-07 09:30:00,191.81,194.47,191.81,194.37,47310.0,191.3998,194.0541,191.3998,193.9543,47310.0
2023-12-07 10:00:00,194.41,194.75,193.43,194.35,55726.0,193.9942,194.3335,193.0163,193.9343,55726.0
2023-12-07 10:30:00,194.46,194.56,193.84,194.4,38035.0,194.0441,194.1439,193.4254,193.9842,38035.0
2023-12-07 11:00:00,194.52,194.63,193.09,193.45,74057.0,194.104,194.2137,192.677,193.0363,74057.0
2023-12-07 11:30:00,193.45,194.03,193.44,193.61,34258.0,193.0363,193.615,193.0263,193.1959,34258.0
2023-12-07 12:00:00,193.64,193.8,193.07,193.77,36697.0,193.2259,193.3855,192.6571,193.3556,36697.0
2023-12-07 12:30:00,193.84,194.27,193.49,194.12,38770.0,193.4254,193.8545,193.0762,193.7048,38770.0
2023-12-07 13:00:00,194.13,194.46,193.97,194.17,26104.0,193.7148,194.0441,193.5551,193.7547,26104.0
2023-12-07 13:30:00,194.18,194.28,193.99,194.09,23238.0,193.7647,193.8645,193.5751,193.6749,23238.0
2023-12-07 14:00:00,194.14,194.27,193.96,194.03,45812.0,193.7248,193.8545,193.5452,193.615,45812.0
2023-12-07 14:30:00,194.0,194.52,193.99,194.13,37878.0,193.5851,194.104,193.5751,193.7148,37878.0
2023-12-07 15:00:00,194.1,194.43,193.98,194.3,57980.0,193.6849,194.0142,193.5651,193.8844,57980.0
2023-12-07 15:30:00,194.3,194.59,194.07,194.38,183997.0,193.8844,194.1738,193.6549,193.9643,183997.0
2023-12-08 09:30:00,195.0,197.53,194.72,197.38,63935.0,194.5829,197.1075,194.3035,196.9579,63935.0
2023-12-08 10:00:00,197.5,199.11,197.5,199.01,114882.0,197.0776,198.6842,197.0776,198.5844,114882.0
2023-12-08 10:30:00,199.08,199.59,198.73,199.29,90552.0,198.6542,199.1631,198.305,198.8638,90552.0
2023-12-08 11:00:00,199.2,199.34,198.25,198.68,83223.0,198.774,198.9137,197.826,198.2551,83223.0
2023-12-08 11:30:00,198.63,198.75,197.76,197.99,76303.0,198.2052,198.3249,197.337,197.5666,76303.0
2023-12-08 12:00:00,198.02,198.24,197.03,198.05,26810.0,197.5965,197.816,196.6086,197.6264,26810.0
2023-12-08 12:30:00,198.05,198.46,197.84,197.95,31121.0,197.6264,198.0355,197.4169,197.5266,31121.0
2023-12-08 13:00:00,198.06,198.69,197.9,198.63,43970.0,197.6364,198.2651,197.4767,198.2052,43970.0
2023-12-08 13:30:00,198.59,198.63,198.15,198.41,20683.0,198.1653,198.2052,197.7262,197.9857,20683.0
2023-12-08 14:00:00,198.44,199.04,198.39,198.97,30779.0,198.0156,198.6143,197.9657,198.5445,30779.0
2023-12-08 14:30:00,198.98,199.37,198.89,199.11,26883.0,198.5544,198.9436,198.4646,198.6842,26883.0
2023-12-08 15:00:00,199.04,199.23,198.64,199.0,36367.0,198.6143,198.8039,198.2152,198.5744,36367.0
2023-12-08 15:30:00,199.0,199.29,198.64,199.25,203002.0,198.5744,198.8638,198.2152,198.8239,203002.0
2023-12-11 09:30:00,199.25,201.42,199.13,200.39,56417.0,198.8239,200.9892,198.7041,199.9614,56417.0
2023-12-11 10:00:00,200.53,200.96,200.0,200.07,34756.0,200.1011,200.5302,199.5723,199.6421,34756.0
2023-12-11 10:30:00,200.0,200.48,199.65,200.15,21962.0,199.5723,200.0512,199.223,199.7219,21962.0
2023-12-11 11:00:00,200.15,200.3,199.82,200.16,14405.0,199.7219,199.8716,199.3926,199.7319,14405.0
2023-12-11 11:30:00,200.21,200.88,199.86,200.69,24449.0,199.7818,200.4504,199.4326,200.2608,24449.0
2023-12-11 12:00:00,200.69,200.98,200.24,200.86,44510.0,200.2608,200.5502,199.8117,200.4304,44510.0
2023-12-11 12:30:00,200.86,201.28,200.64,201.28,30987.0,200.4304,200.8495,200.2109,200.8495,30987.0
2023-12-11 13:00:00,201.21,201.53,201.04,201.29,25802.0,200.7797,201.099,200.61,200.8595,25802.0
2023-12-11 13:30:00,201.28,201.3,200.86,201.22,40115.0,200.8495,200.8695,200.4304,200.7896,40115.0
2023-12-11 14:00:00,201.24,201.45,201.03,201.4,26701.0,200.8096,201.0192,200.6,200.9693,26701.0
2023-12-11 14:30:00,201.45,201.73,201.36,201.53,32855.0,201.0192,201.2986,200.9293,201.099,32855.0
2023-12-11 15:00:00,201.47,201.74,201.33,201.48,25071.0,201.0391,201.3085,200.8994,201.0491,25071.0
2023-12-11 15:30:00,201.47,201.77,201.37,201.76,118083.0,201.0391,201.3385,200.9393,201.3285,118083.0
2023-12-12 09:30:00,201.79,202.8,201.5,202.6,46015.0,201.3584,202.3663,201.069,202.1667,46015.0
2023-12-12 10:00:00,202.45,203.42,202.35,203.13,38826.0,202.017,202.9849,201.9172,202.6956,38826.0
2023-12-12 10:30:00,203.21,204.24,203.21,203.99,46859.0,202.7754,203.8032,202.7754,203.5537,46859.0
2023-12-12 11:00:00,204.01,204.75,203.86,204.75,37379.0,203.5737,204.3121,203.424,204.3121,37379.0
2023-12-12 11:30:00,204.78,205.0,204.69,204.69,44881.0,204.342,204.5616,204.2522,204.2522,44881.0
2023-12-12 12:00:00,204.62,205.31,204.47,204.98,53629.0,204.1824,204.8709,204.0327,204.5416,53629.0
2023-12-12 12:30:00,204.95,205.36,204.81,205.05,23924.0,204.5117,204.9208,204.372,204.6115,23924.0
2023-12-12 13:00:00,205.06,205.81,204.9,205.78,33157.0,204.6214,205.3698,204.4618,205.3399,33157.0
2023-12-12 13:30:00,205.72,205.97,205.6,205.96,27162.0,205.28,205.5295,205.1603,205.5195,27162.0
2023-12-12 14:00:00,205.97,205.98,205.55,205.78,30928.0,205.5295,205.5395,205.1104,205.3399,30928.0
2023-12-12 14:30:00,205.77,205.95,205.39,205.87,24081.0,205.3299,205.5095,204.9507,205.4297,24081.0
2023-12-12 15:00:00,205.91,206.58,205.87,206.41,24110.0,205.4696,206.1382,205.4297,205.9685,24110.0
2023-12-12 15:30:00,206.4,206.4,205.19,205.27,145271.0,205.9586,205.9586,204.7512,204.831,145271.0
2023-12-13 09:30:00,205.32,206.64,205.32,206.22,37650.0,204.8809,206.1981,204.8809,205.7789,37650.0
2023-12-13 10:00:00,206.15,206.55,205.82,206.29,24887.0,205.7091,206.1082,205.3798,205.8488,24887.0
2023-12-13 10:30:00,206.27,207.15,206.26,207.09,20192.0,205.8288,206.707,205.8189,206.6471,20192.0
2023-12-13 11:00:00,207.09,207.19,206.86,207.08,39471.0,206.6471,206.7469,206.4176,206.6371,39471.0
2023-12-13 11:30:00,207.11,207.64,206.94,207.64,55900.0,206.667,207.1959,206.4974,207.1959,55900.0
2023-12-13 12:00:00,207.6,207.61,206.93,207.01,69881.0,207.156,207.166,206.4874,206.5673,69881.0
2023-12-13 12:30:00,207.05,207.6,206.92,207.52,26020.0,206.6072,207.156,206.4775,207.0762,26020.0
2023-12-13 13:00:00,207.53,208.16,207.48,208.03,52849.0,207.0861,207.7148,207.0363,207.5851,52849.0
2023-12-13 13:30:00,208.03,208.09,207.28,207.55,114982.0,207.5851,207.6449,206.8367,207.1061,114982.0
2023-12-13 14:00:00,207.57,210.5,207.56,210.09,79327.0,207.1261,210.0498,207.1161,209.6407,79327.0
2023-12-13 14:30:00,210.06,211.29,209.62,211.19,88922.0,209.6107,210.8381,209.1717,210.7383,88922.0
2023-12-13 15:00:00,211.14,211.56,209.68,210.7,71009.0,210.6884,211.1075,209.2315,210.2494,71009.0
2023-12-13 15:30:00,210.71,211.44,209.97,210.41,171768.0,210.2593,210.9878,209.5209,209.96,171768.0
2023-12-14 09:30:00,212.37,214.77,212.29,213.97,99568.0,211.9158,214.3107,211.836,213.5124,99568.0
2023-12-14 10:00:00,214.13,215.39,214.13,215.1,60292.0,213.672,214.9293,213.672,214.64,60292.0
2023-12-14 10:30:00,215.15,216.36,214.63,216.21,72869.0,214.6898,215.8973,214.171,215.7476,72869.0
2023-12-14 11:00:00,216.35,216.64,215.8,216.0,71417.0,215.8873,216.1767,215.3385,215.538,71417.0
2023-12-14 11:30:00,215.95,216.03,214.87,215.76,118035.0,215.4881,215.568,214.4104,215.2985,118035.0
2023-12-14 12:00:00,215.87,216.66,215.8,216.32,23970.0,215.4083,216.1966,215.3385,215.8573,23970.0
2023-12-14 12:30:00,216.4,217.25,216.02,216.02,22422.0,215.9372,216.7854,215.558,215.558,22422.0
2023-12-14 13:00:00,216.03,216.03,215.54,215.55,36242.0,215.568,215.568,215.079,215.089,36242.0
2023-12-14 13:30:00,215.62,215.77,213.8,214.65,91737.0,215.1588,215.3085,213.3427,214.1909,91737.0
2023-12-14 14:00:00,214.67,215.66,214.67,215.66,59046.0,214.2109,215.1988,214.2109,215.1988,59046.0
2023-12-14 14:30:00,215.74,216.5,215.39,216.47,34601.0,215.2786,216.037,214.9293,216.007,34601.0
2023-12-14 15:00:00,216.55,216.55,215.39,215.44,24815.0,216.0869,216.0869,214.9293,214.9792,24815.0
2023-12-14 15:30:00,215.48,215.96,215.33,215.86,141231.0,215.0191,215.4981,214.8695,215.3983,141231.0
2023-12-15 09:30:00,215.47,216.58,213.75,213.95,231117.0,215.0092,216.1168,213.2928,213.4924,231117.0
2023-12-15 10:00:00,213.85,215.0,212.99,213.87,51157.0,213.3926,214.5402,212.5345,213.4126,51157.0
2023-12-15 10:30:00,213.7,215.15,213.7,215.0,58455.0,213.243,214.6898,213.243,214.5402,58455.0
2023-12-15 11:00:00,215.13,215.9,215.06,215.9,40309.0,214.6699,215.4382,214.6,215.4382,40309.0
2023-12-15 11:30:00,215.78,216.26,214.9,216.05,35675.0,215.3185,215.7975,214.4404,215.5879,35675.0
2023-12-15 12:00:00,216.16,216.96,216.04,216.37,21397.0,215.6977,216.496,215.5779,215.9072,21397.0
2023-12-15 12:30:00,216.35,216.65,215.49,215.57,24722.0,215.8873,216.1866,215.0291,215.109,24722.0
2023-12-15 13:00:00,215.5,215.87,215.4,215.73,41855.0,215.0391,215.4083,214.9393,215.2686,41855.0
2023-12-15 13:30:00,215.68,215.69,214.66,215.01,58718.0,215.2187,215.2287,214.2009,214.5501,58718.0
2023-12-15 14:00:00,214.92,215.66,214.91,215.01,57214.0,214.4603,215.1988,214.4504,214.5501,57214.0
2023-12-15 14:30:00,214.93,214.93,214.14,214.54,26225.0,214.4703,214.4703,213.682,214.0812,26225.0
2023-12-15 15:00:00,214.57,215.25,214.21,215.01,38586.0,214.1111,214.7896,213.7519,214.5501,38586.0
2023-12-15 15:30:00,215.03,215.44,214.29,214.83,118073.0,214.5701,214.9792,213.8317,214.3705,118073.0
2023-12-18 09:30:00,215.16,216.1,213.96,215.11,36892.0,214.6998,215.6378,213.5024,214.6499,36892.0
2023-12-18 10:00:00,215.07,215.98,214.84,215.65,30509.0,214.61,215.5181,214.3805,215.1888,30509.0
2023-12-18 10:30:00,215.69,215.69,214.15,214.54,40766.0,215.2287,215.2287,213.692,214.0812,40766.0
2023-12-18 11:00:00,214.7,215.57,214.56,215.08,33036.0,214.2408,215.109,214.1011,214.62,33036.0
2023-12-18 11:30:00,215.01,215.48,214.5,215.27,34150.0,214.5501,215.0191,214.0412,214.8096,34150.0
2023-12-18 12:00:00,215.28,215.68,214.8,215.02,33527.0,214.8196,215.2187,214.3406,214.5601,33527.0
2023-12-18 12:30:00,215.0,215.35,214.85,215.03,28331.0,214.5402,214.8894,214.3905,214.5701,28331.0
2023-12-18 13:00:00,215.09,215.22,214.87,215.09,28045.0,214.63,214.7597,214.4104,214.63,28045.0
2023-12-18 13:30:00,215.01,215.09,214.66,214.94,16269.0,214.5501,214.63,214.2009,214.4803,16269.0
2023-12-18 14:00:00,214.94,215.28,214.91,215.14,18926.0,214.4803,214.8196,214.4504,214.6799,18926.0
2023-12-18 14:30:00,215.13,215.58,214.99,215.22,30100.0,214.6699,215.1189,214.5302,214.7597,30100.0
2023-12-18 15:00:00,215.21,215.48,214.66,215.04,24124.0,214.7497,215.0191,214.2009,214.5801,24124.0
2023-12-18 15:30:00,215.0,215.12,214.73,214.99,118520.0,214.5402,214.6599,214.2707,214.5302,118520.0
2023-12-19 09:30:00,216.02,217.68,215.0,217.63,26920.0,215.558,217.2144,214.5402,217.1645,26920.0
2023-12-19 10:00:00,217.65,218.5,217.39,217.96,37091.0,217.1845,218.0327,216.9251,217.4938,37091.0
2023-12-19 10:30:00,217.79,218.24,217.66,217.83,10725.0,217.3242,217.7732,217.1945,217.3641,10725.0
2023-12-19 11:00:00,217.91,218.35,217.79,218.04,10109.0,217.4439,217.883,217.3242,217.5737,10109.0
2023-12-19 11:30:00,217.8,217.83,216.88,216.94,11470.0,217.3342,217.3641,216.4161,216.476,11470.0
2023-12-19 12:00:00,216.89,217.59,216.89,217.31,23103.0,216.4261,217.1246,216.4261,216.8452,23103.0
2023-12-19 12:30:00,217.41,217.76,217.06,217.76,25745.0,216.945,217.2943,216.5958,217.2943,25745.0
2023-12-19 13:00:00,217.74,217.83,217.17,217.55,11414.0,217.2743,217.3641,216.7055,217.0847,11414.0
2023-12-19 13:30:00,217.56,218.21,217.55,217.55,17529.0,217.0947,217.7433,217.0847,217.0847,17529.0
2023-12-19 14:00:00,217.53,218.09,217.44,218.09,11880.0,217.0648,217.6236,216.975,217.6236,11880.0
2023-12-19 14:30:00,218.04,218.24,217.81,218.17,27589.0,217.5737,217.7732,217.3442,217.7034,27589.0
2023-12-19 15:00:00,218.25,218.47,217.61,217.75,19577.0,217.7832,218.0027,217.1446,217.2843,19577.0
2023-12-19 15:30:00,217.78,217.91,217.46,217.65,46264.0,217.3142,217.4439,216.9949,217.1845,46264.0
2023-12-20 09:30:00,216.61,218.13,216.09,217.84,50893.0,216.1467,217.6635,215.6278,217.3741,50893.0
2023-12-20 10:00:00,218.11,218.87,218.11,218.86,16296.0,217.6435,218.4019,217.6435,218.3919,16296.0
2023-12-20 10:30:00,218.9,219.17,217.32,217.76,26911.0,218.4318,218.7013,216.8552,217.2943,26911.0
2023-12-20 11:00:00,217.73,217.73,216.85,217.17,42551.0,217.2643,217.2643,216.3862,216.7055,42551.0
2023-12-20 11:30:00,217.26,217.39,216.81,217.26,28926.0,216.7953,216.9251,216.3463,216.7953,28926.0
2023-12-20 12:00:00,217.2,217.36,216.78,217.31,35264.0,216.7355,216.8951,216.3164,216.8452,35264.0
2023-12-20 12:30:00,217.31,217.69,216.69,217.66,37628.0,216.8452,217.2244,216.2266,217.1945,37628.0
2023-12-20 13:00:00,217.57,217.57,216.57,216.84,17808.0,217.1047,217.1047,216.1068,216.3762,17808.0
2023-12-20 13:30:00,216.81,217.12,216.16,216.34,35704.0,216.3463,216.6556,215.6977,215.8773,35704.0
2023-12-20 14:00:00,216.37,216.52,216.11,216.26,28668.0,215.9072,216.0569,215.6478,215.7975,28668.0
2023-12-20 14:30:00,216.26,216.27,213.32,214.21,45634.0,215.7975,215.8075,212.8638,213.7519,45634.0
2023-12-20 15:00:00,214.1,215.0,212.81,213.01,162190.0,213.6421,214.5402,212.3549,212.5544,162190.0
2023-12-20 15:30:00,213.02,214.37,212.74,212.9,312512.0,212.5644,213.9115,212.285,212.4447,312512.0
2023-12-21 09:30:00,214.12,215.73,214.12,215.06,34987.0,213.6621,215.2686,213.6621,214.6,34987.0
2023-12-21 10:00:00,215.02,215.1,213.69,214.06,26208.0,214.5601,214.64,213.233,213.6022,26208.0
2023-12-21 10:30:00,214.05,214.65,213.38,213.38,23718.0,213.5922,214.1909,212.9236,212.9236,23718.0
2023-12-21 11:00:00,213.57,213.65,212.76,213.24,20042.0,213.1132,213.1931,212.305,212.7839,20042.0
2023-12-21 11:30:00,213.15,213.39,212.1,212.12,28747.0,212.6941,212.9336,211.6464,211.6663,28747.0
2023-12-21 12:00:00,212.13,212.18,211.46,211.46,32407.0,211.6763,211.7262,211.0077,211.0077,32407.0
2023-12-21 12:30:00,211.52,212.34,211.51,211.71,41571.0,211.0676,211.8859,211.0576,211.2572,41571.0
2023-12-21 13:00:00,211.75,212.14,211.13,211.83,27023.0,211.2971,211.6863,210.6784,211.3769,27023.0
2023-12-21 13:30:00,212.09,212.2,211.58,212.09,23478.0,211.6364,211.7462,211.1275,211.6364,23478.0
2023-12-21 14:00:00,212.05,212.1,211.4,211.71,22562.0,211.5965,211.6464,210.9479,211.2572,22562.0
2023-12-21 14:30:00,211.71,212.33,211.51,211.95,28533.0,211.2572,211.8759,211.0576,211.4967,28533.0
2023-12-21 15:00:00,211.98,212.52,211.72,212.52,23594.0,211.5266,212.0655,211.2672,212.0655,23594.0
2023-12-21 15:30:00,212.56,212.76,212.13,212.43,122316.0,212.1054,212.305,211.6763,211.9757,122316.0
2023-12-22 09:30:00,213.62,214.04,212.43,212.43,34263.0,213.1631,213.5822,211.9757,211.9757,34263.0
2023-12-22 10:00:00,212.76,213.2,212.21,212.74,28755.0,212.305,212.744,211.7561,212.285,28755.0
2023-12-22 10:30:00,212.8,212.84,211.28,211.3,48886.0,212.3449,212.3848,210.8281,210.8481,48886.0
2023-12-22 11:00:00,211.37,212.08,210.93,211.94,21612.0,210.9179,211.6264,210.4789,211.4867,21612.0
2023-12-22 11:30:00,211.96,212.1,211.66,211.86,18895.0,211.5067,211.6464,211.2073,211.4069,18895.0
2023-12-22 12:00:00,211.97,212.74,211.62,212.69,39875.0,211.5167,212.285,211.1674,212.2351,39875.0
2023-12-22 12:30:00,212.65,213.0,212.46,212.67,23210.0,212.1952,212.5444,212.0056,212.2152,23210.0
2023-12-22 13:00:00,212.7,213.02,212.6,212.9,26619.0,212.2451,212.5644,212.1453,212.4447,26619.0
2023-12-22 13:30:00,212.88,213.42,212.71,213.29,21186.0,212.4247,212.9635,212.2551,212.8338,21186.0
2023-12-22 14:00:00,213.23,213.3,212.43,212.44,24359.0,212.774,212.8438,211.9757,211.9856,24359.0
2023-12-22 14:30:00,212.48,213.6,212.3,213.47,30056.0,212.0256,213.1432,211.8459,213.0134,30056.0
2023-12-22 15:00:00,213.71,213.96,213.47,213.82,13040.0,213.2529,213.5024,213.0134,213.3627,13040.0
2023-12-22 15:30:00,213.77,214.16,213.17,214.12,103207.0,213.3128,213.702,212.7141,213.6621,103207.0
2023-12-26 09:30:00,214.3,214.67,214.08,214.49,10183.0,213.8417,214.2109,213.6221,214.0313,10183.0
2023-12-26 10:00:00,214.83,215.48,214.67,215.01,8026.0,214.3705,215.0191,214.2109,214.5501,8026.0
2023-12-26 10:30:00,214.99,215.09,214.24,214.78,24354.0,214.5302,214.63,213.7818,214.3206,24354.0
2023-12-26 11:00:00,214.78,214.79,214.39,214.76,11526.0,214.3206,214.3306,213.9315,214.3007,11526.0
2023-12-26 11:30:00,214.79,215.02,214.69,214.92,11302.0,214.3306,214.5601,214.2308,214.4603,11302.0
2023-12-26 12:00:00,214.87,215.4,214.85,214.99,10714.0,214.4104,214.9393,214.3905,214.5302,10714.0
2023-12-26 12:30:00,214.92,215.16,214.67,214.67,9241.0,214.4603,214.6998,214.2109,214.2109,9241.0
2023-12-26 13:00:00,214.74,215.06,214.72,214.9,13533.0,214.2807,214.6,214.2608,214.4404,13533.0
2023-12-26 13:30:00,214.95,215.01,214.59,214.73,7131.0,214.4903,214.5501,214.131,214.2707,7131.0
2023-12-26 14:00:00,214.78,215.14,214.77,215.01,22466.0,214.3206,214.6799,214.3107,214.5501,22466.0
2023-12-26 14:30:00,214.97,215.24,214.88,215.18,12380.0,214.5102,214.7797,214.4204,214.7198,12380.0
2023-12-26 15:00:00,215.12,215.26,214.8,215.14,13518.0,214.6599,214.7996,214.3406,214.6799,13518.0
2023-12-26 15:30:00,215.05,215.12,214.63,214.66,49759.0,214.5901,214.6599,214.171,214.2009,49759.0
2023-12-27 09:30:00,215.14,216.03,214.51,215.82,22904.0,214.6799,215.568,214.0512,215.3584,22904.0
2023-12-27 10:00:00,215.86,215.91,214.69,215.04,10443.0,215.3983,215.4482,214.2308,214.5801,10443.0
2023-12-27 10:30:00,215.14,215.15,214.61,214.68,15718.0,214.6799,214.6898,214.151,214.2209,15718.0
2023-12-27 11:00:00,214.78,214.86,214.57,214.86,8755.0,214.3206,214.4005,214.1111,214.4005,8755.0
2023-12-27 11:30:00,214.88,215.3,214.84,215.3,11275.0,214.4204,214.8395,214.3805,214.8395,11275.0
2023-12-27 12:00:00,215.17,215.5,215.14,215.27,9854.0,214.7098,215.0391,214.6799,214.8096,9854.0
2023-12-27 12:30:00,215.27,215.35,215.04,215.27,23626.0,214.8096,214.8894,214.5801,214.8096,23626.0
2023-12-27 13:00:00,215.28,215.9,215.22,215.27,12515.0,214.8196,215.4382,214.7597,214.8096,12515.0
2023-12-27 13:30:00,215.25,215.55,215.12,215.16,14793.0,214.7896,215.089,214.6599,214.6998,14793.0
2023-12-27 14:00:00,215.0,215.5,214.7,215.28,12422.0,214.5402,215.0391,214.2408,214.8196,12422.0
2023-12-27 14:30:00,215.23,215.49,215.12,215.27,18402.0,214.7697,215.0291,214.6599,214.8096,18402.0
2023-12-27 15:00:00,215.31,215.49,215.16,215.47,12528.0,214.8495,215.0291,214.6998,215.0092,12528.0
2023-12-27 15:30:00,215.39,216.03,215.24,216.03,54332.0,214.9293,215.568,214.7797,215.568,54332.0
2023-12-28 09:30:00,217.0,217.0,215.35,216.28,39514.0,216.5359,216.5359,214.8894,215.8174,39514.0
2023-12-28 10:00:00,216.24,216.74,216.04,216.71,18502.0,215.7775,216.2764,215.5779,216.2465,18502.0
2023-12-28 10:30:00,216.72,216.76,215.93,215.96,18441.0,216.2565,216.2964,215.4682,215.4981,18441.0
2023-12-28 11:00:00,215.93,216.3,215.91,216.14,17998.0,215.4682,215.8374,215.4482,215.6777,17998.0
2023-12-28 11:30:00,216.04,216.39,216.0,216.34,14613.0,215.5779,215.9272,215.538,215.8773,14613.0
2023-12-28 12:00:00,216.34,216.74,216.25,216.6,18358.0,215.8773,216.2764,215.7875,216.1367,18358.0
2023-12-28 12:30:00,216.64,216.9,216.63,216.64,15097.0,216.1767,216.4361,216.1667,216.1767,15097.0
2023-12-28 13:00:00,216.64,216.8,216.0,216.47,16590.0,216.1767,216.3363,215.538,216.007,16590.0
2023-12-28 13:30:00,216.42,217.05,216.4,216.84,15210.0,215.9571,216.5858,215.9372,216.3762,15210.0
2023-12-28 14:00:00,216.87,217.23,216.7,217.05,8500.0,216.4062,216.7654,216.2365,216.5858,8500.0
2023-12-28 14:30:00,217.05,217.24,216.79,217.0,9064.0,216.5858,216.7754,216.3263,216.5359,9064.0
2023-12-28 15:00:00,217.0,217.16,216.81,217.07,8438.0,216.5359,216.6956,216.3463,216.6057,8438.0
2023-12-28 15:30:00,217.16,217.25,216.44,216.59,41405.0,216.6956,216.7854,215.9771,216.1268,41405.0
2023-12-29 09:30:00,215.69,216.88,215.54,216.29,15807.0,215.3185,216.5064,215.1687,215.9174,15807.0
2023-12-29 10:00:00,216.49,216.55,215.33,215.53,10222.0,216.1171,216.177,214.9591,215.1587,10222.0
2023-12-29 10:30:00,215.56,215.69,214.87,215.01,13770.0,215.1887,215.3185,214.4999,214.6396,13770.0
2023-12-29 11:00:00,215.2,215.58,214.54,214.7,9385.0,214.8293,215.2086,214.1704,214.3302,9385.0
2023-12-29 11:30:00,214.86,215.26,214.67,214.87,5572.0,214.4899,214.8892,214.3002,214.4999,5572.0
2023-12-29 12:00:00,215.03,215.05,214.74,214.74,6267.0,214.6596,214.6796,214.3701,214.3701,6267.0
2023-12-29 12:30:00,214.82,215.49,214.61,215.43,11445.0,214.45,215.1188,214.2403,215.0589,11445.0
2023-12-29 13:00:00,215.44,215.73,215.27,215.47,4060.0,215.0689,215.3584,214.8992,215.0988,4060.0
2023-12-29 13:30:00,215.38,215.88,215.38,215.47,6857.0,215.009,215.5081,215.009,215.0988,6857.0
2023-12-29 14:00:00,215.51,216.04,215.39,215.67,6347.0,215.1388,215.6679,215.019,215.2985,6347.0
2023-12-29 14:30:00,215.81,215.89,215.61,215.61,10042.0,215.4382,215.5181,215.2386,215.2386,10042.0
2023-12-29 15:00:00,215.72,216.22,215.37,216.11,13750.0,215.3484,215.8475,214.999,215.7377,13750.0
2023-12-29 15:30:00,216.02,216.26,215.34,215.82,59508.0,215.6479,215.8875,214.9691,215.4482,59508.0
2024-01-02 09:30:00,213.59,214.83,212.83,213.96,43923.0,213.2221,214.4599,212.4634,213.5914,43923.0
2024-01-02 10:00:00,214.14,214.42,211.11,211.32,69124.0,213.7711,214.0506,210.7463,210.956,69124.0
2024-01-02 10:30:00,211.41,211.41,210.11,210.18,37725.0,211.0458,211.0458,209.7481,209.8179,37725.0
2024-01-02 11:00:00,210.31,211.3,210.11,210.64,21413.0,209.9477,210.936,209.7481,210.2772,21413.0
2024-01-02 11:30:00,210.53,211.22,210.28,210.93,14468.0,210.1673,210.8562,209.9178,210.5667,14468.0
2024-01-02 12:00:00,211.01,211.03,209.67,209.86,27592.0,210.6465,210.6665,209.3088,209.4985,27592.0
2024-01-02 12:30:00,209.98,210.27,209.29,209.3,19248.0,209.6183,209.9078,208.9295,208.9395,19248.0
2024-01-02 13:00:00,209.24,209.82,209.2,209.67,16814.0,208.8796,209.4586,208.8396,209.3088,16814.0
2024-01-02 13:30:00,209.59,209.81,208.98,209.04,28601.0,209.229,209.4486,208.62,208.6799,28601.0
2024-01-02 14:00:00,209.0,209.12,208.43,208.79,34091.0,208.64,208.7598,208.071,208.4303,34091.0
2024-01-02 14:30:00,208.77,208.89,208.5,208.61,26948.0,208.4104,208.5302,208.1408,208.2507,26948.0
2024-01-02 15:00:00,208.54,209.09,208.44,208.83,27914.0,208.1808,208.7298,208.0809,208.4703,27914.0
2024-01-02 15:30:00,208.74,209.28,208.26,209.14,92098.0,208.3804,208.9195,207.9013,208.7797,92098.0
2024-01-03 09:30:00,204.04,205.57,201.43,202.97,103338.0,203.6885,205.2159,201.083,202.6204,103338.0
2024-01-03 10:00:00,203.14,204.63,202.68,204.39,62195.0,202.7901,204.2775,202.3309,204.0379,62195.0
2024-01-03 10:30:00,204.44,204.44,202.67,203.8,57674.0,204.0878,204.0878,202.3209,203.4489,57674.0
2024-01-03 11:00:00,203.87,204.59,203.49,204.37,40085.0,203.5188,204.2376,203.1395,204.018,40085.0
2024-01-03 11:30:00,204.34,204.83,203.44,203.58,36409.0,203.988,204.4772,203.0896,203.2293,36409.0
2024-01-03 12:00:00,203.59,203.86,203.17,203.8,34361.0,203.2393,203.5088,202.82,203.4489,34361.0
2024-01-03 12:30:00,203.8,203.87,203.29,203.59,28155.0,203.4489,203.5188,202.9398,203.2393,28155.0
2024-01-03 13:00:00,203.64,203.96,203.45,203.72,20259.0,203.2892,203.6087,203.0995,203.3691,20259.0
2024-01-03 13:30:00,203.74,203.83,202.65,202.87,42712.0,203.389,203.4789,202.3009,202.5205,42712.0
2024-01-03 14:00:00,202.78,203.19,202.13,202.95,41892.0,202.4307,202.84,201.7818,202.6004,41892.0
2024-01-03 14:30:00,203.05,203.45,202.23,202.23,33333.0,202.7002,203.0995,201.8816,201.8816,33333.0
2024-01-03 15:00:00,202.31,202.39,201.68,202.08,37773.0,201.9615,202.0414,201.3326,201.7319,37773.0
2024-01-03 15:30:00,202.03,203.08,201.67,201.69,177241.0,201.682,202.7302,201.3226,201.3426,177241.0
2024-01-04 09:30:00,200.94,202.84,200.94,202.09,32474.0,200.5939,202.4906,200.5939,201.7419,32474.0
2024-01-04 10:00:00,202.09,202.31,201.42,201.45,57891.0,201.7419,201.9615,201.073,201.103,57891.0
2024-01-04 10:30:00,201.43,201.6,200.69,200.93,31288.0,201.083,201.2527,200.3443,200.5839,31288.0
2024-01-04 11:00:00,200.86,201.58,200.74,201.16,31984.0,200.514,201.2328,200.3942,200.8135,31984.0
2024-01-04 11:30:00,201.13,201.58,200.66,200.81,23199.0,200.7835,201.2328,200.3143,200.4641,23199.0
2024-01-04 12:00:00,200.75,200.76,200.09,200.49,44308.0,200.4042,200.4142,199.7453,200.1446,44308.0
2024-01-04 12:30:00,200.51,200.68,200.19,200.39,24356.0,200.1646,200.3343,199.8452,200.0448,24356.0
2024-01-04 13:00:00,200.32,200.81,200.22,200.39,32575.0,199.9749,200.4641,199.8751,200.0448,32575.0
2024-01-04 13:30:00,200.39,200.68,200.32,200.53,34490.0,200.0448,200.3343,199.9749,200.1846,34490.0
2024-01-04 14:00:00,200.49,200.63,200.07,200.18,41173.0,200.1446,200.2844,199.7254,199.8352,41173.0
2024-01-04 14:30:00,200.12,200.72,199.74,200.49,44087.0,199.7753,200.3742,199.3959,200.1446,44087.0
2024-01-04 15:00:00,200.52,200.95,200.36,200.52,36428.0,200.1746,200.6038,200.0149,200.1746,36428.0
2024-01-04 15:30:00,200.57,201.05,200.08,200.12,147233.0,200.2245,200.7037,199.7353,199.7753,147233.0
2024-01-05 09:30:00,199.47,200.58,199.47,199.62,14351.0,199.1264,200.2345,199.1264,199.2761,14351.0
2024-01-05 10:00:00,199.74,201.33,199.63,200.19,29193.0,199.3959,200.9832,199.2861,199.8452,29193.0
2024-01-05 10:30:00,200.11,201.02,200.0,200.37,16539.0,199.7653,200.6737,199.6555,200.0248,16539.0
2024-01-05 11:00:00,200.3,200.4,199.5,199.6,22015.0,199.955,200.0548,199.1563,199.2562,22015.0
2024-01-05 11:30:00,199.65,199.85,199.44,199.45,12194.0,199.3061,199.5057,199.0964,199.1064,12194.0
2024-01-05 12:00:00,199.28,199.3,198.38,198.39,18611.0,198.9367,198.9567,198.0383,198.0483,18611.0
2024-01-05 12:30:00,198.4,198.96,198.35,198.94,8573.0,198.0582,198.6173,198.0083,198.5973,8573.0
2024-01-05 13:00:00,198.94,199.35,198.69,199.35,10295.0,198.5973,199.0066,198.3477,199.0066,10295.0
2024-01-05 13:30:00,199.34,199.55,198.75,198.86,18328.0,198.9966,199.2063,198.4076,198.5174,18328.0
2024-01-05 14:00:00,198.93,199.21,198.79,198.93,15854.0,198.5873,198.8668,198.4476,198.5873,15854.0
2024-01-05 14:30:00,198.87,199.07,198.24,198.25,10069.0,198.5274,198.7271,197.8985,197.9085,10069.0
2024-01-05 15:00:00,198.13,198.99,198.12,198.74,21114.0,197.7887,198.6472,197.7787,198.3977,21114.0
2024-01-05 15:30:00,198.64,199.27,198.51,199.08,73860.0,198.2978,198.9267,198.1681,198.7371,73860.0
2024-01-08 09:30:00,199.08,199.78,198.04,199.36,65083.0,198.7371,199.4359,197.6989,199.0166,65083.0
2024-01-08 10:00:00,199.47,200.4,199.27,200.37,38125.0,199.1264,200.0548,198.9267,200.0248,38125.0
2024-01-08 10:30:00,200.39,202.24,200.3,201.92,46680.0,200.0448,201.8916,199.955,201.5722,46680.0
2024-01-08 11:00:00,201.92,202.1,201.54,202.1,62386.0,201.5722,201.7519,201.1928,201.7519,62386.0
2024-01-08 11:30:00,202.18,202.77,201.91,202.77,39665.0,201.8317,202.4207,201.5622,202.4207,39665.0
2024-01-08 12:00:00,202.77,203.19,202.67,203.07,28679.0,202.4207,202.84,202.3209,202.7202,28679.0
2024-01-08 12:30:00,203.08,204.1,203.07,204.1,25849.0,202.7302,203.7484,202.7202,203.7484,25849.0
2024-01-08 13:00:00,203.99,204.37,203.96,204.15,38841.0,203.6386,204.018,203.6087,203.7983,38841.0
2024-01-08 13:30:00,204.15,204.97,204.08,204.96,30583.0,203.7983,204.6169,203.7285,204.6069,30583.0
2024-01-08 14:00:00,204.96,205.35,204.61,205.33,39335.0,204.6069,204.9963,204.2575,204.9763,39335.0
2024-01-08 14:30:00,205.41,205.55,204.94,205.03,27477.0,205.0562,205.1959,204.587,204.6768,27477.0
2024-01-08 15:00:00,205.0,205.48,204.85,205.26,31178.0,204.6469,205.126,204.4971,204.9064,31178.0
2024-01-08 15:30:00,205.26,205.96,205.23,205.57,107928.0,204.9064,205.6052,204.8765,205.2159,107928.0
2024-01-09 09:30:00,203.62,203.99,201.35,202.08,29345.0,203.2692,203.6386,201.0032,201.7319,29345.0
2024-01-09 10:00:00,202.22,202.47,201.62,202.31,14787.0,201.8717,202.1212,201.2727,201.9615,14787.0
2024-01-09 10:30:00,202.28,202.4,201.9,201.97,9353.0,201.9316,202.0513,201.5522,201.6221,9353.0
2024-01-09 11:00:00,202.03,202.46,201.96,202.35,7590.0,201.682,202.1112,201.6121,202.0014,7590.0
2024-01-09 11:30:00,202.4,202.97,202.29,202.97,14797.0,202.0513,202.6204,201.9415,202.6204,14797.0
2024-01-09 12:00:00,202.91,203.58,202.83,203.16,17338.0,202.5605,203.2293,202.4806,202.81,17338.0
2024-01-09 12:30:00,203.11,203.76,203.11,203.67,8446.0,202.7601,203.409,202.7601,203.3192,8446.0
2024-01-09 13:00:00,203.68,203.94,202.71,202.71,25993.0,203.3291,203.5887,202.3608,202.3608,25993.0
2024-01-09 13:30:00,202.66,203.35,202.36,202.9,33035.0,202.3109,202.9997,202.0114,202.5505,33035.0
2024-01-09 14:00:00,202.97,203.42,202.51,202.68,12855.0,202.6204,203.0696,202.1612,202.3309,12855.0
2024-01-09 14:30:00,202.78,203.52,202.57,203.49,15772.0,202.4307,203.1694,202.2211,203.1395,15772.0
2024-01-09 15:00:00,203.37,203.78,203.37,203.67,25944.0,203.0197,203.429,203.0197,203.3192,25944.0
2024-01-09 15:30:00,203.62,204.41,203.48,204.04,93579.0,203.2692,204.0579,203.1295,203.6885,93579.0
2024-01-10 09:30:00,203.77,204.33,201.68,201.89,28314.0,203.419,203.978,201.3326,201.5422,28314.0
2024-01-10 10:00:00,201.9,201.96,200.14,200.94,55999.0,201.5522,201.6121,199.7952,200.5939,55999.0
2024-01-10 10:30:00,201.03,201.48,200.77,201.47,42648.0,200.6837,201.1329,200.4242,201.123,42648.0
2024-01-10 11:00:00,201.41,201.68,201.19,201.56,25953.0,201.0631,201.3326,200.8434,201.2128,25953.0
2024-01-10 11:30:00,201.5,201.86,201.35,201.61,22059.0,201.1529,201.5123,201.0032,201.2627,22059.0
2024-01-10 12:00:00,201.52,201.84,201.33,201.8,17890.0,201.1729,201.4923,200.9832,201.4524,17890.0
2024-01-10 12:30:00,201.77,202.1,201.66,201.97,11838.0,201.4224,201.7519,201.3126,201.6221,11838.0
2024-01-10 13:00:00,201.99,202.39,201.85,202.15,14400.0,201.6421,202.0414,201.5023,201.8018,14400.0
2024-01-10 13:30:00,202.11,202.51,202.04,202.48,13982.0,201.7618,202.1612,201.692,202.1312,13982.0
2024-01-10 14:00:00,202.44,203.37,202.42,203.24,9497.0,202.0913,203.0197,202.0713,202.8899,9497.0
2024-01-10 14:30:00,203.25,203.57,203.11,203.46,16023.0,202.8999,203.2193,202.7601,203.1095,16023.0
2024-01-10 15:00:00,203.43,203.43,202.46,202.59,22620.0,203.0796,203.0796,202.1112,202.241,22620.0
2024-01-10 15:30:00,202.58,203.79,202.55,203.65,81529.0,202.231,203.439,202.2011,203.2992,81529.0
2024-01-11 09:30:00,203.93,204.09,202.3,202.83,18378.0,203.5787,203.7384,201.9515,202.4806,18378.0
2024-01-11 10:00:00,202.66,202.82,200.71,201.66,19417.0,202.3109,202.4706,200.3643,201.3126,19417.0
2024-01-11 10:30:00,201.67,202.06,200.78,200.96,15530.0,201.3226,201.7119,200.4341,200.6138,15530.0
2024-01-11 11:00:00,201.11,201.67,200.95,201.16,22423.0,200.7636,201.3226,200.6038,200.8135,22423.0
2024-01-11 11:30:00,201.18,201.47,200.66,200.99,21457.0,200.8335,201.123,200.3143,200.6438,21457.0
2024-01-11 12:00:00,200.85,201.45,200.85,201.33,17513.0,200.504,201.103,200.504,200.9832,17513.0
2024-01-11 12:30:00,201.24,201.84,201.21,201.6,16028.0,200.8933,201.4923,200.8634,201.2527,16028.0
2024-01-11 13:00:00,201.56,202.43,201.56,202.35,22544.0,201.2128,202.0813,201.2128,202.0014,22544.0
2024-01-11 13:30:00,202.4,202.73,202.08,202.33,21801.0,202.0513,202.3808,201.7319,201.9815,21801.0
2024-01-11 14:00:00,202.4,202.53,201.65,201.75,38394.0,202.0513,202.1811,201.3026,201.4025,38394.0
2024-01-11 14:30:00,201.77,202.72,201.76,202.71,19193.0,201.4224,202.3708,201.4125,202.3608,19193.0
2024-01-11 15:00:00,202.65,202.65,201.71,202.37,27199.0,202.3009,202.3009,201.3625,202.0214,27199.0
2024-01-11 15:30:00,202.4,202.82,202.18,202.46,100512.0,202.0513,202.4706,201.8317,202.1112,100512.0
2024-01-12 09:30:00,203.67,203.67,201.59,201.88,24000.0,203.3192,203.3192,201.2427,201.5322,24000.0
2024-01-12 10:00:00,201.87,203.32,201.73,202.72,28660.0,201.5223,202.9698,201.3825,202.3708,28660.0
2024-01-12 10:30:00,202.63,203.07,201.55,202.41,25902.0,202.281,202.7202,201.2028,202.0613,25902.0
2024-01-12 11:00:00,202.19,202.93,202.18,202.62,14123.0,201.8417,202.5804,201.8317,202.271,14123.0
2024-01-12 11:30:00,202.64,202.86,202.1,202.72,13869.0,202.2909,202.5106,201.7519,202.3708,13869.0
2024-01-12 12:00:00,202.65,203.54,202.53,203.18,10019.0,202.3009,203.1894,202.1811,202.83,10019.0
2024-01-12 12:30:00,203.2,203.31,202.78,202.78,12733.0,202.85,202.9598,202.4307,202.4307,12733.0
2024-01-12 13:00:00,202.88,203.19,202.79,202.83,8672.0,202.5305,202.84,202.4407,202.4806,8672.0
2024-01-12 13:30:00,202.84,202.93,202.48,202.81,10155.0,202.4906,202.5804,202.1312,202.4606,10155.0
2024-01-12 14:00:00,202.75,202.9,202.54,202.56,9414.0,202.4007,202.5505,202.1911,202.2111,9414.0
2024-01-12 14:30:00,202.52,203.12,202.35,202.73,10802.0,202.1711,202.7701,202.0014,202.3808,10802.0
2024-01-12 15:00:00,202.58,202.73,202.2,202.5,16867.0,202.231,202.3808,201.8517,202.1512,16867.0
2024-01-12 15:30:00,202.42,202.6,202.32,202.53,39398.0,202.0713,202.251,201.9715,202.1811,39398.0
2024-01-16 09:30:00,200.95,202.26,200.3,200.78,20093.0,200.6038,201.9116,199.955,200.4341,20093.0
2024-01-16 10:00:00,200.8,202.02,200.46,201.86,40740.0,200.4541,201.672,200.1147,201.5123,40740.0
2024-01-16 10:30:00,201.96,202.09,201.33,201.4,26262.0,201.6121,201.7419,200.9832,201.0531,26262.0
2024-01-16 11:00:00,201.49,201.53,200.54,200.97,10741.0,201.1429,201.1828,200.1946,200.6238,10741.0
2024-01-16 11:30:00,200.96,201.34,200.66,200.66,11493.0,200.6138,200.9932,200.3143,200.3143,11493.0
2024-01-16 12:00:00,200.8,201.3,200.8,201.15,14514.0,200.4541,200.9532,200.4541,200.8035,14514.0
2024-01-16 12:30:00,201.12,201.18,200.63,200.63,7901.0,200.7736,200.8335,200.2844,200.2844,7901.0
2024-01-16 13:00:00,200.62,201.33,200.62,201.2,9910.0,200.2744,200.9832,200.2744,200.8534,9910.0
2024-01-16 13:30:00,201.28,201.41,200.7,200.9,9362.0,200.9333,201.0631,200.3543,200.5539,9362.0
2024-01-16 14:00:00,201.02,201.25,200.74,201.13,10218.0,200.6737,200.9033,200.3942,200.7835,10218.0
2024-01-16 14:30:00,201.05,201.18,200.95,201.09,9251.0,200.7037,200.8335,200.6038,200.7436,9251.0
2024-01-16 15:00:00,201.13,201.2,200.7,200.93,12819.0,200.7835,200.8534,200.3543,200.5839,12819.0
2024-01-16 15:30:00,200.93,201.43,200.51,201.37,69434.0,200.5839,201.083,200.1646,201.0231,69434.0
2024-01-17 09:30:00,199.06,200.96,198.98,199.89,26847.0,198.7171,200.6138,198.6372,199.5457,26847.0
2024-01-17 10:00:00,200.42,200.98,199.98,200.0,9825.0,200.0748,200.6338,199.6355,199.6555,9825.0
2024-01-17 10:30:00,200.0,200.46,199.87,200.0,7045.0,199.6555,200.1147,199.5257,199.6555,7045.0
2024-01-17 11:00:00,200.07,200.64,200.06,200.48,8830.0,199.7254,200.2944,199.7154,200.1347,8830.0
2024-01-17 11:30:00,200.51,200.98,200.41,200.71,7134.0,200.1646,200.6338,200.0648,200.3643,7134.0
2024-01-17 12:00:00,200.78,201.02,200.4,200.48,6015.0,200.4341,200.6737,200.0548,200.1347,6015.0
2024-01-17 12:30:00,200.47,200.79,200.22,200.7,6391.0,200.1247,200.4441,199.8751,200.3543,6391.0
2024-01-17 13:00:00,200.61,200.65,199.71,199.71,16367.0,200.2644,200.3044,199.366,199.366,16367.0
2024-01-17 13:30:00,199.68,199.85,199.29,199.7,14807.0,199.336,199.5057,198.9467,199.356,14807.0
2024-01-17 14:00:00,199.72,200.0,199.71,199.96,4744.0,199.376,199.6555,199.366,199.6156,4744.0
2024-01-17 14:30:00,199.98,200.33,199.98,200.3,6118.0,199.6355,199.9849,199.6355,199.955,6118.0
2024-01-17 15:00:00,200.28,200.28,199.58,199.73,7672.0,199.935,199.935,199.2362,199.3859,7672.0
2024-01-17 15:30:00,199.61,200.56,199.61,200.16,48354.0,199.2662,200.2145,199.2662,199.8152,48354.0
2024-01-18 09:30:00,201.27,202.86,201.27,202.51,15963.0,200.9233,202.5106,200.9233,202.1612,15963.0
2024-01-18 10:00:00,202.64,203.51,202.42,203.03,28809.0,202.2909,203.1594,202.0713,202.6803,28809.0
2024-01-18 10:30:00,203.18,203.25,201.89,202.16,21644.0,202.83,202.8999,201.5422,201.8118,21644.0
2024-01-18 11:00:00,202.03,202.27,201.89,202.01,20222.0,201.682,201.9216,201.5422,201.662,20222.0
2024-01-18 11:30:00,202.01,202.08,200.71,200.75,15109.0,201.662,201.7319,200.3643,200.4042,15109.0
2024-01-18 12:00:00,200.72,200.76,200.18,200.55,13119.0,200.3742,200.4142,199.8352,200.2045,13119.0
2024-01-18 12:30:00,200.65,201.01,200.3,200.48,20791.0,200.3044,200.6637,199.955,200.1347,20791.0
2024-01-18 13:00:00,200.49,200.58,200.06,200.18,8938.0,200.1446,200.2345,199.7154,199.8352,8938.0
2024-01-18 13:30:00,200.25,200.7,200.25,200.49,8142.0,199.9051,200.3543,199.9051,200.1446,8142.0
2024-01-18 14:00:00,200.49,201.32,200.48,201.32,13173.0,200.1446,200.9732,200.1347,200.9732,13173.0
2024-01-18 14:30:00,201.5,201.61,200.97,201.56,11584.0,201.1529,201.2627,200.6238,201.2128,11584.0
2024-01-18 15:00:00,201.56,201.95,201.55,201.77,11696.0,201.2128,201.6021,201.2028,201.4224,11696.0
2024-01-18 15:30:00,201.92,202.3,201.72,201.88,39503.0,201.5722,201.9515,201.3725,201.5322,39503.0
2024-01-19 09:30:00,203.0,203.0,200.82,201.4,45464.0,202.6503,202.6503,200.4741,201.0531,45464.0
2024-01-19 10:00:00,201.64,201.64,199.57,199.9,17873.0,201.2927,201.2927,199.2262,199.5557,17873.0
2024-01-19 10:30:00,199.88,200.25,199.41,199.97,32331.0,199.5357,199.9051,199.0665,199.6255,32331.0
2024-01-19 11:00:00,199.87,200.9,199.82,200.82,12056.0,199.5257,200.5539,199.4758,200.4741,12056.0
2024-01-19 11:30:00,200.63,201.01,200.4,200.98,10841.0,200.2844,200.6637,200.0548,200.6338,10841.0
2024-01-19 12:00:00,200.97,201.26,200.79,201.17,17617.0,200.6238,200.9133,200.4441,200.8235,17617.0
2024-01-19 12:30:00,201.21,201.43,201.05,201.31,14965.0,200.8634,201.083,200.7037,200.9632,14965.0
2024-01-19 13:00:00,201.23,201.88,201.16,201.88,15157.0,200.8834,201.5322,200.8135,201.5322,15157.0
2024-01-19 13:30:00,201.79,202.53,201.78,202.52,16356.0,201.4424,202.1811,201.4324,202.1711,16356.0
2024-01-19 14:00:00,202.57,203.43,202.41,203.23,15557.0,202.2211,203.0796,202.0613,202.8799,15557.0
2024-01-19 14:30:00,203.31,203.31,202.81,202.87,22083.0,202.9598,202.9598,202.4606,202.5205,22083.0
2024-01-19 15:00:00,202.9,202.9,202.36,202.44,10537.0,202.5505,202.5505,202.0114,202.0913,10537.0
2024-01-19 15:30:00,202.4,202.64,202.18,202.49,49336.0,202.0513,202.2909,201.8317,202.1412,49336.0
2024-01-22 09:30:00,203.23,203.82,202.57,203.72,28582.0,202.8799,203.4689,202.2211,203.3691,28582.0
2024-01-22 10:00:00,203.68,204.52,203.68,203.93,40133.0,203.3291,204.1677,203.3291,203.5787,40133.0
2024-01-22 10:30:00,203.84,203.89,202.69,203.12,33816.0,203.4889,203.5388,202.3408,202.7701,33816.0
2024-01-22 11:00:00,202.96,203.48,202.57,203.48,22762.0,202.6104,203.1295,202.2211,203.1295,22762.0
2024-01-22 11:30:00,203.54,203.89,203.19,203.86,12830.0,203.1894,203.5388,202.84,203.5088,12830.0
2024-01-22 12:00:00,203.97,204.08,203.13,203.4,14742.0,203.6186,203.7285,202.7801,203.0496,14742.0
2024-01-22 12:30:00,203.41,203.46,203.03,203.29,22762.0,203.0596,203.1095,202.6803,202.9398,22762.0
2024-01-22 13:00:00,203.34,203.34,202.21,202.38,19094.0,202.9897,202.9897,201.8617,202.0314,19094.0
2024-01-22 13:30:00,202.44,203.26,202.29,203.04,23253.0,202.0913,202.9099,201.9415,202.6902,23253.0
2024-01-22 14:00:00,203.01,203.19,202.63,202.97,25400.0,202.6603,202.84,202.281,202.6204,25400.0
2024-01-22 14:30:00,202.97,203.12,202.82,202.93,21330.0,202.6204,202.7701,202.4706,202.5804,21330.0
2024-01-22 15:00:00,202.96,203.63,202.8,203.63,21434.0,202.6104,203.2792,202.4507,203.2792,21434.0
2024-01-22 15:30:00,203.5,203.75,203.27,203.49,57433.0,203.1495,203.399,202.9199,203.1395,57433.0
2024-01-23 09:30:00,204.46,204.46,199.29,200.6,71862.0,204.1078,204.1078,198.9467,200.2544,71862.0
2024-01-23 10:00:00,200.63,200.63,196.33,196.59,112127.0,200.2844,200.2844,195.9918,196.2514,112127.0
2024-01-23 10:30:00,196.49,196.49,191.6,192.24,244226.0,196.1515,196.1515,191.27,191.9089,244226.0
2024-01-23 11:00:00,192.25,192.83,187.27,188.3,391267.0,191.9188,192.4978,186.9474,187.9756,391267.0
2024-01-23 11:30:00,188.03,194.26,187.44,192.62,248155.0,187.7061,193.9254,187.1171,192.2882,248155.0
2024-01-23 12:00:00,192.6,194.64,192.58,193.7,228325.0,192.2682,194.3047,192.2483,193.3663,228325.0
2024-01-23 12:30:00,193.8,194.65,193.26,194.11,158837.0,193.4662,194.3147,192.9271,193.7756,158837.0
2024-01-23 13:00:00,194.02,194.53,193.55,194.53,79853.0,193.6858,194.1949,193.2166,194.1949,79853.0
2024-01-23 13:30:00,194.45,196.31,194.18,195.73,117723.0,194.115,195.9718,193.8455,195.3928,117723.0
2024-01-23 14:00:00,195.75,196.4,195.64,196.26,83533.0,195.4128,196.0617,195.303,195.9219,83533.0
2024-01-23 14:30:00,196.26,197.08,195.85,196.16,97306.0,195.9219,196.7405,195.5126,195.8221,97306.0
2024-01-23 15:00:00,196.13,196.68,194.95,195.38,121557.0,195.7921,196.3412,194.6142,195.0434,121557.0
2024-01-23 15:30:00,195.39,196.16,195.22,195.55,289815.0,195.0534,195.8221,194.8837,195.2131,289815.0
2024-01-24 09:30:00,196.28,196.89,193.28,193.93,67398.0,195.9419,196.5508,192.9471,193.5959,67398.0
2024-01-24 10:00:00,193.84,195.29,193.23,194.67,48872.0,193.5061,194.9536,192.8971,194.3347,48872.0
2024-01-24 10:30:00,194.77,195.36,194.29,194.32,36204.0,194.4345,195.0235,193.9553,193.9853,36204.0
2024-01-24 11:00:00,194.32,194.88,194.2,194.73,39222.0,193.9853,194.5443,193.8655,194.3946,39222.0
2024-01-24 11:30:00,194.72,194.81,194.19,194.62,34250.0,194.3846,194.4744,193.8555,194.2848,34250.0
2024-01-24 12:00:00,194.61,194.89,194.41,194.44,65332.0,194.2748,194.5543,194.0751,194.1051,65332.0
2024-01-24 12:30:00,194.45,194.9,194.45,194.73,28084.0,194.115,194.5643,194.115,194.3946,28084.0
2024-01-24 13:00:00,194.78,194.85,193.72,193.9,36947.0,194.4445,194.5144,193.3863,193.566,36947.0
2024-01-24 13:30:00,193.81,193.87,193.28,193.43,22790.0,193.4761,193.536,192.9471,193.0968,22790.0
2024-01-24 14:00:00,193.42,193.62,193.05,193.09,28636.0,193.0868,193.2865,192.7175,192.7574,28636.0
2024-01-24 14:30:00,193.14,194.01,193.09,193.79,31243.0,192.8073,193.6758,192.7574,193.4562,31243.0
2024-01-24 15:00:00,193.74,193.82,192.71,192.71,35839.0,193.4063,193.4861,192.378,192.378,35839.0
2024-01-24 15:30:00,192.66,193.7,192.62,193.28,162062.0,192.3281,193.3663,192.2882,192.9471,162062.0
2024-01-25 09:30:00,195.69,195.69,193.5,193.92,33786.0,195.3529,195.3529,193.1667,193.586,33786.0
2024-01-25 10:00:00,194.08,195.17,193.5,194.81,64341.0,193.7457,194.8338,193.1667,194.4744,64341.0
2024-01-25 10:30:00,194.85,195.01,194.16,194.53,23689.0,194.5144,194.6741,193.8255,194.1949,23689.0
2024-01-25 11:00:00,194.53,195.49,194.52,195.47,28670.0,194.1949,195.1533,194.1849,195.1333,28670.0
2024-01-25 11:30:00,195.42,195.65,194.98,195.51,21632.0,195.0834,195.313,194.6441,195.1732,21632.0
2024-01-25 12:00:00,195.54,195.71,195.26,195.65,19435.0,195.2032,195.3729,194.9236,195.313,19435.0
2024-01-25 12:30:00,195.69,196.95,195.69,196.66,38689.0,195.3529,196.6107,195.3529,196.3212,38689.0
2024-01-25 13:00:00,196.7,197.2,196.22,196.31,32497.0,196.3612,196.8603,195.882,195.9718,32497.0
2024-01-25 13:30:00,196.34,197.66,196.21,196.59,49952.0,196.0018,197.3195,195.872,196.2514,49952.0
2024-01-25 14:00:00,196.56,198.1,196.27,197.79,39183.0,196.2214,197.7588,195.9319,197.4493,39183.0
2024-01-25 14:30:00,197.67,198.36,197.24,198.32,41313.0,197.3295,198.0183,196.9002,197.9784,41313.0
2024-01-25 15:00:00,198.31,198.67,197.94,197.97,31740.0,197.9684,198.3278,197.599,197.629,31740.0
2024-01-25 15:30:00,197.98,198.5,197.71,198.02,153078.0,197.639,198.1581,197.3694,197.6789,153078.0
2024-01-26 09:30:00,198.4,198.65,195.5,195.73,33646.0,198.0582,198.3078,195.1632,195.3928,33646.0
2024-01-26 10:00:00,195.77,196.27,194.42,195.18,50182.0,195.4328,195.9319,194.0851,194.8438,50182.0
2024-01-26 10:30:00,195.21,196.31,195.19,195.74,44362.0,194.8737,195.9718,194.8538,195.4028,44362.0
2024-01-26 11:00:00,195.73,195.94,195.11,195.86,42395.0,195.3928,195.6025,194.7739,195.5226,42395.0
2024-01-26 11:30:00,195.77,195.98,195.16,195.56,17299.0,195.4328,195.6424,194.8238,195.2231,17299.0
2024-01-26 12:00:00,195.51,195.58,194.95,195.34,41324.0,195.1732,195.2431,194.6142,195.0035,41324.0
2024-01-26 12:30:00,195.27,195.27,194.66,195.14,35504.0,194.9336,194.9336,194.3247,194.8039,35504.0
2024-01-26 13:00:00,195.14,196.07,195.03,196.03,32758.0,194.8039,195.7323,194.694,195.6923,32758.0
2024-01-26 13:30:00,196.04,196.24,195.65,196.2,29547.0,195.7023,195.902,195.313,195.862,29547.0
2024-01-26 14:00:00,196.16,197.02,196.16,196.93,21970.0,195.8221,196.6806,195.8221,196.5908,21970.0
2024-01-26 14:30:00,197.01,197.15,196.6,196.75,20192.0,196.6706,196.8104,196.2613,196.4111,20192.0
2024-01-26 15:00:00,196.75,196.76,196.41,196.64,26274.0,196.4111,196.4211,196.0717,196.3013,26274.0
2024-01-26 15:30:00,196.68,196.77,196.19,196.31,84537.0,196.3412,196.431,195.852,195.9718,84537.0
2024-01-29 09:30:00,196.0,196.87,194.9,196.37,25495.0,195.6624,196.5309,194.5643,196.0317,25495.0
2024-01-29 10:00:00,196.01,196.64,195.53,195.53,15435.0,195.6724,196.3013,195.1932,195.1932,15435.0
2024-01-29 10:30:00,195.57,196.69,195.09,196.69,10982.0,195.2331,196.3512,194.7539,196.3512,10982.0
2024-01-29 11:00:00,196.54,197.22,196.2,196.76,11973.0,196.2014,196.8803,195.862,196.4211,11973.0
2024-01-29 11:30:00,196.84,197.39,196.84,197.31,18358.0,196.5009,197.05,196.5009,196.9701,18358.0
2024-01-29 12:00:00,197.25,197.59,197.12,197.3,12677.0,196.9102,197.2496,196.7804,196.9601,12677.0
2024-01-29 12:30:00,197.49,197.63,197.02,197.22,16736.0,197.1498,197.2896,196.6806,196.8803,16736.0
2024-01-29 13:00:00,197.1,197.46,197.03,197.46,14915.0,196.7605,197.1199,196.6906,197.1199,14915.0
2024-01-29 13:30:00,197.44,197.49,196.95,196.96,21369.0,197.0999,197.1498,196.6107,196.6207,21369.0
2024-01-29 14:00:00,197.03,197.52,196.99,197.52,18987.0,196.6906,197.1798,196.6507,197.1798,18987.0
2024-01-29 14:30:00,197.52,197.52,196.78,196.83,36506.0,197.1798,197.1798,196.441,196.4909,36506.0
2024-01-29 15:00:00,196.82,197.39,196.74,197.33,145691.0,196.481,197.05,196.4011,196.9901,145691.0
2024-01-29 15:30:00,197.34,197.4,196.49,197.06,251800.0,197.0001,197.06,196.1515,196.7205,251800.0
2024-01-30 09:30:00,196.21,196.99,195.2,196.16,35982.0,195.872,196.6507,194.8638,195.8221,35982.0
2024-01-30 10:00:00,196.14,196.14,194.48,194.67,58665.0,195.8021,195.8021,194.145,194.3347,58665.0
2024-01-30 10:30:00,194.63,195.36,194.52,195.35,28881.0,194.2947,195.0235,194.1849,195.0135,28881.0
2024-01-30 11:00:00,195.23,195.8,194.94,195.75,71241.0,194.8937,195.4627,194.6042,195.4128,71241.0
2024-01-30 11:30:00,195.73,196.47,195.55,196.0,40074.0,195.3928,196.1316,195.2131,195.6624,40074.0
2024-01-30 12:00:00,196.12,196.22,195.87,195.88,43443.0,195.7822,195.882,195.5326,195.5426,43443.0
2024-01-30 12:30:00,195.86,196.03,195.64,195.84,56644.0,195.5226,195.6923,195.303,195.5026,56644.0
2024-01-30 13:00:00,195.84,197.04,195.79,196.93,34660.0,195.5026,196.7006,195.4527,196.5908,34660.0
2024-01-30 13:30:00,196.93,197.16,196.84,196.93,39455.0,196.5908,196.8204,196.5009,196.5908,39455.0
2024-01-30 14:00:00,196.93,197.37,196.62,197.34,37917.0,196.5908,197.03,196.2813,197.0001,37917.0
2024-01-30 14:30:00,197.32,197.39,196.81,197.24,27590.0,196.9801,197.05,196.471,196.9002,27590.0
2024-01-30 15:00:00,197.24,197.51,196.88,197.46,39466.0,196.9002,197.1698,196.5409,197.1199,39466.0
2024-01-30 15:30:00,197.49,197.58,197.09,197.27,159678.0,197.1498,197.2397,196.7505,196.9302,159678.0
2024-01-31 09:30:00,197.46,197.49,196.02,196.68,52494.0,197.1199,197.1498,195.6823,196.3412,52494.0
2024-01-31 10:00:00,196.67,197.67,196.4,197.53,75281.0,196.3312,197.3295,196.0617,197.1897,75281.0
2024-01-31 10:30:00,197.59,197.71,195.25,195.8,43445.0,197.2496,197.3694,194.9137,195.4627,43445.0
2024-01-31 11:00:00,195.81,196.19,195.54,195.65,27752.0,195.4727,195.852,195.2032,195.313,27752.0
2024-01-31 11:30:00,195.67,195.67,194.06,195.37,75288.0,195.3329,195.3329,193.7257,195.0335,75288.0
2024-01-31 12:00:00,195.34,196.05,195.11,196.03,20999.0,195.0035,195.7123,194.7739,195.6923,20999.0
2024-01-31 12:30:00,196.0,196.24,195.55,196.24,18375.0,195.6624,195.902,195.2131,195.902,18375.0
2024-01-31 13:00:00,196.21,196.39,196.02,196.24,20603.0,195.872,196.0517,195.6823,195.902,20603.0
2024-01-31 13:30:00,196.25,197.2,196.2,196.76,23135.0,195.9119,196.8603,195.862,196.4211,23135.0
2024-01-31 14:00:00,196.84,196.84,195.69,195.78,39566.0,196.5009,196.5009,195.3529,195.4428,39566.0
2024-01-31 14:30:00,195.78,197.49,195.36,195.39,50820.0,195.4428,197.1498,195.0235,195.0534,50820.0
2024-01-31 15:00:00,195.39,195.51,193.54,194.88,59303.0,195.0534,195.1732,193.2066,194.5443,59303.0
2024-01-31 15:30:00,194.78,194.89,193.52,193.96,118620.0,194.4445,194.5543,193.1866,193.6259,118620.0
2024-02-01 09:30:00,195.64,197.29,195.57,196.81,58798.0,195.303,196.9502,195.2331,196.471,58798.0
2024-02-01 10:00:00,196.62,198.12,196.45,198.11,47477.0,196.2813,197.7787,196.1116,197.7687,47477.0
2024-02-01 10:30:00,197.79,197.79,196.29,196.73,27617.0,197.4493,197.4493,195.9519,196.3911,27617.0
2024-02-01 11:00:00,196.75,198.03,196.44,197.89,47032.0,196.4111,197.6889,196.1016,197.5491,47032.0
2024-02-01 11:30:00,197.91,199.12,197.79,198.99,53017.0,197.5691,198.777,197.4493,198.6472,53017.0
2024-02-01 12:00:00,199.02,199.54,198.76,198.96,27298.0,198.6772,199.1963,198.4176,198.6173,27298.0
2024-02-01 12:30:00,198.96,200.76,198.9,200.03,39247.0,198.6173,200.4142,198.5574,199.6854,39247.0
2024-02-01 13:00:00,199.98,200.53,199.49,200.36,55820.0,199.6355,200.1846,199.1464,200.0149,55820.0
2024-02-01 13:30:00,200.37,201.29,200.23,200.8,71256.0,200.0248,200.9433,199.8851,200.4541,71256.0
2024-02-01 14:00:00,200.91,201.37,200.86,200.95,30175.0,200.5639,201.0231,200.514,200.6038,30175.0
2024-02-01 14:30:00,200.98,201.29,200.27,200.35,51529.0,200.6338,200.9433,199.925,200.0049,51529.0
2024-02-01 15:00:00,200.37,200.57,199.82,199.96,28646.0,200.0248,200.2245,199.4758,199.6156,28646.0
2024-02-01 15:30:00,200.0,200.44,199.83,200.28,101246.0,199.6555,200.0947,199.4858,199.935,101246.0
2024-02-02 09:30:00,198.73,199.56,197.46,198.77,33705.0,198.3877,199.2162,197.1199,198.4276,33705.0
2024-02-02 10:00:00,198.75,199.92,198.45,199.38,25413.0,198.4076,199.5756,198.1082,199.0366,25413.0
2024-02-02 10:30:00,199.46,201.36,199.11,201.21,25080.0,199.1164,201.0131,198.767,200.8634,25080.0
2024-02-02 11:00:00,201.27,202.68,200.95,202.67,48242.0,200.9233,202.3309,200.6038,202.3209,48242.0
2024-02-02 11:30:00,202.75,203.31,202.14,202.26,32206.0,202.4007,202.9598,201.7918,201.9116,32206.0
2024-02-02 12:00:00,202.29,202.63,201.62,202.43,31501.0,201.9415,202.281,201.2727,202.0813,31501.0
2024-02-02 12:30:00,202.43,203.17,201.67,202.33,20942.0,202.0813,202.82,201.3226,201.9815,20942.0
2024-02-02 13:00:00,202.45,203.14,202.12,202.84,18805.0,202.1013,202.7901,201.7718,202.4906,18805.0
2024-02-02 13:30:00,202.78,204.29,202.78,204.05,28235.0,202.4307,203.9381,202.4307,203.6985,28235.0
2024-02-02 14:00:00,204.2,206.09,204.19,205.69,61507.0,203.8482,205.735,203.8383,205.3357,61507.0
2024-02-02 14:30:00,205.7,205.7,204.84,205.31,42358.0,205.3457,205.3457,204.4871,204.9563,42358.0
2024-02-02 15:00:00,205.26,205.62,204.87,205.51,52503.0,204.9064,205.2658,204.5171,205.156,52503.0
2024-02-02 15:30:00,205.51,205.52,204.5,204.51,167790.0,205.156,205.166,204.1477,204.1577,167790.0
2024-02-05 09:30:00,202.39,203.98,202.01,202.69,39564.0,202.0414,203.6286,201.662,202.3408,39564.0
2024-02-05 10:00:00,202.47,202.54,200.51,200.93,30345.0,202.1212,202.1911,200.1646,200.5839,30345.0
2024-02-05 10:30:00,201.0,202.56,200.83,202.26,27999.0,200.6538,202.2111,200.4841,201.9116,27999.0
2024-02-05 11:00:00,202.17,203.35,202.16,202.97,18478.0,201.8217,202.9997,201.8118,202.6204,18478.0
2024-02-05 11:30:00,203.11,203.43,202.92,203.43,20751.0,202.7601,203.0796,202.5705,203.0796,20751.0
2024-02-05 12:00:00,203.43,203.69,203.1,203.62,15568.0,203.0796,203.3391,202.7501,203.2692,15568.0
2024-02-05 12:30:00,203.7,204.07,203.48,203.8,13185.0,203.3491,203.7185,203.1295,203.4489,13185.0
2024-02-05 13:00:00,203.71,203.84,203.36,203.36,20598.0,203.3591,203.4889,203.0097,203.0097,20598.0
2024-02-05 13:30:00,203.29,203.75,203.24,203.53,29682.0,202.9398,203.399,202.8899,203.1794,29682.0
2024-02-05 14:00:00,203.58,203.95,203.47,203.77,16068.0,203.2293,203.5987,203.1195,203.419,16068.0
2024-02-05 14:30:00,203.76,204.0,203.64,203.72,30547.0,203.409,203.6486,203.2892,203.3691,30547.0
2024-02-05 15:00:00,203.76,203.76,202.79,203.55,27986.0,203.409,203.409,202.4407,203.1994,27986.0
2024-02-05 15:30:00,203.55,203.64,202.17,202.25,92163.0,203.1994,203.2892,201.8217,201.9016,92163.0
2024-02-06 09:30:00,202.14,202.84,200.95,200.95,26090.0,201.7918,202.4906,200.6038,200.6038,26090.0
2024-02-06 10:00:00,200.87,201.99,200.23,201.54,33627.0,200.524,201.6421,199.8851,201.1928,33627.0
2024-02-06 10:30:00,201.5,202.45,201.38,202.36,20081.0,201.1529,202.1013,201.0331,202.0114,20081.0
2024-02-06 11:00:00,202.28,202.71,202.02,202.3,19156.0,201.9316,202.3608,201.672,201.9515,19156.0
2024-02-06 11:30:00,202.26,202.82,202.06,202.17,21594.0,201.9116,202.4706,201.7119,201.8217,21594.0
2024-02-06 12:00:00,202.18,202.61,201.64,202.61,41515.0,201.8317,202.261,201.2927,202.261,41515.0
2024-02-06 12:30:00,202.64,203.72,202.5,203.48,28361.0,202.2909,203.3691,202.1512,203.1295,28361.0
2024-02-06 13:00:00,203.6,203.92,203.47,203.79,18799.0,203.2493,203.5687,203.1195,203.439,18799.0
2024-02-06 13:30:00,203.84,204.86,203.8,204.81,32525.0,203.4889,204.5071,203.4489,204.4572,32525.0
2024-02-06 14:00:00,204.81,204.9,203.99,204.49,38054.0,204.4572,204.547,203.6386,204.1377,38054.0
2024-02-06 14:30:00,204.55,205.64,204.47,205.28,59877.0,204.1976,205.2858,204.1178,204.9264,59877.0
2024-02-06 15:00:00,205.35,206.15,205.26,205.78,62657.0,204.9963,205.7949,204.9064,205.4255,62657.0
2024-02-06 15:30:00,205.78,206.29,205.5,206.07,117440.0,205.4255,205.9346,205.146,205.715,117440.0
2024-02-07 09:30:00,207.59,208.29,206.2,206.41,22518.0,207.2324,207.9312,205.8448,206.0544,22518.0
2024-02-07 10:00:00,206.4,208.0,206.4,207.75,28740.0,206.0445,207.6417,206.0445,207.3921,28740.0
2024-02-07 10:30:00,207.62,208.2,207.1,207.98,27017.0,207.2624,207.8414,206.7433,207.6217,27017.0
2024-02-07 11:00:00,207.96,208.98,207.7,208.63,45361.0,207.6018,208.62,207.3422,208.2706,45361.0
2024-02-07 11:30:00,208.71,209.42,208.65,209.06,28717.0,208.3505,209.0593,208.2906,208.6999,28717.0
2024-02-07 12:00:00,209.07,209.83,208.93,209.8,14457.0,208.7099,209.4686,208.5701,209.4386,14457.0
2024-02-07 12:30:00,209.81,210.7,209.58,210.59,39002.0,209.4486,210.3371,209.219,210.2272,39002.0
2024-02-07 13:00:00,210.52,210.94,209.21,209.62,41407.0,210.1574,210.5766,208.8496,209.2589,41407.0
2024-02-07 13:30:00,209.71,209.71,208.92,209.44,26412.0,209.3488,209.3488,208.5601,209.0792,26412.0
2024-02-07 14:00:00,209.44,209.92,209.0,209.58,39416.0,209.0792,209.5584,208.64,209.219,39416.0
2024-02-07 14:30:00,209.58,210.28,209.58,210.02,26246.0,209.219,209.9178,209.219,209.6582,26246.0
2024-02-07 15:00:00,210.01,210.21,209.48,209.64,44779.0,209.6482,209.8479,209.1192,209.2789,44779.0
2024-02-07 15:30:00,209.66,209.84,208.73,208.84,117513.0,209.2988,209.4785,208.3704,208.4803,117513.0
2024-02-08 09:30:00,208.83,211.78,207.76,210.1,51667.0,208.4703,211.4152,207.4021,209.7381,51667.0
2024-02-08 10:00:00,210.34,210.64,208.99,209.23,16904.0,209.9777,210.2772,208.63,208.8696,16904.0
2024-02-08 10:30:00,209.22,209.43,207.74,208.09,21290.0,208.8596,209.0692,207.3822,207.7315,21290.0
2024-02-08 11:00:00,208.1,208.56,207.75,207.76,17635.0,207.7415,208.2007,207.3921,207.4021,17635.0
2024-02-08 11:30:00,207.77,208.13,207.07,207.49,25169.0,207.4121,207.7715,206.7133,207.1326,25169.0
2024-02-08 12:00:00,207.44,208.35,207.21,207.77,31739.0,207.0827,207.9911,206.8531,207.4121,31739.0
2024-02-08 12:30:00,207.73,207.93,207.36,207.86,19911.0,207.3722,207.5718,207.0028,207.5019,19911.0
2024-02-08 13:00:00,208.02,209.07,207.93,208.99,27001.0,207.6617,208.7099,207.5718,208.63,27001.0
2024-02-08 13:30:00,208.89,209.0,208.67,208.85,19010.0,208.5302,208.64,208.3105,208.4902,19010.0
2024-02-08 14:00:00,208.87,209.11,208.56,208.81,17656.0,208.5102,208.7498,208.2007,208.4503,17656.0
2024-02-08 14:30:00,208.83,209.03,208.37,208.7,20507.0,208.4703,208.6699,208.0111,208.3405,20507.0
2024-02-08 15:00:00,208.62,208.73,208.26,208.5,16047.0,208.2606,208.3704,207.9013,208.1408,16047.0
2024-02-08 15:30:00,208.53,208.57,207.59,207.7,121127.0,208.1708,208.2107,207.2324,207.3422,121127.0
2024-02-09 09:30:00,208.0,208.42,206.42,207.18,36210.0,207.6417,208.061,206.0644,206.8231,36210.0
2024-02-09 10:00:00,207.26,208.01,206.88,207.91,27659.0,206.903,207.6517,206.5236,207.5519,27659.0
2024-02-09 10:30:00,207.83,207.99,207.44,207.6,20133.0,207.472,207.6317,207.0827,207.2424,20133.0
2024-02-09 11:00:00,207.59,208.23,207.5,208.05,16064.0,207.2324,207.8713,207.1426,207.6916,16064.0
2024-02-09 11:30:00,208.06,208.41,208.01,208.41,9156.0,207.7016,208.051,207.6517,208.051,9156.0
2024-02-09 12:00:00,208.45,209.72,208.44,209.72,12029.0,208.0909,209.3587,208.0809,209.3587,12029.0
2024-02-09 12:30:00,209.74,209.74,209.18,209.55,13846.0,209.3787,209.3787,208.8197,209.189,13846.0
2024-02-09 13:00:00,209.57,210.29,209.55,209.84,21174.0,209.209,209.9278,209.189,209.4785,21174.0
2024-02-09 13:30:00,209.93,210.0,209.49,209.96,22231.0,209.5684,209.6383,209.1291,209.5983,22231.0
2024-02-09 14:00:00,209.94,210.56,209.94,210.49,33345.0,209.5784,210.1973,209.5784,210.1274,33345.0
2024-02-09 14:30:00,210.49,211.0,210.48,210.68,22654.0,210.1274,210.6365,210.1174,210.3171,22654.0
2024-02-09 15:00:00,210.68,210.74,210.31,210.41,18191.0,210.3171,210.377,209.9477,210.0476,18191.0
2024-02-09 15:30:00,210.33,210.5,210.02,210.02,86801.0,209.9677,210.1374,209.6582,209.6582,86801.0
2024-02-12 09:30:00,209.37,210.53,209.37,209.75,26065.0,209.0093,210.1673,209.0093,209.3887,26065.0
2024-02-12 10:00:00,209.88,210.35,209.71,210.24,24318.0,209.5185,209.9877,209.3488,209.8778,24318.0
2024-02-12 10:30:00,210.29,211.74,210.13,211.69,18852.0,209.9278,211.3753,209.768,211.3253,18852.0
2024-02-12 11:00:00,211.66,212.12,211.13,212.08,18073.0,211.2954,211.7546,210.7663,211.7147,18073.0
2024-02-12 11:30:00,212.07,212.09,211.31,211.56,15247.0,211.7047,211.7247,210.946,211.1956,15247.0
2024-02-12 12:00:00,211.56,211.82,211.26,211.58,11533.0,211.1956,211.4551,210.8961,211.2155,11533.0
2024-02-12 12:30:00,211.58,211.93,211.39,211.84,15590.0,211.2155,211.5649,211.0259,211.4751,15590.0
2024-02-12 13:00:00,211.86,212.09,211.68,211.71,10028.0,211.4951,211.7247,211.3154,211.3453,10028.0
2024-02-12 13:30:00,211.63,211.86,211.53,211.68,10636.0,211.2654,211.4951,211.1656,211.3154,10636.0
2024-02-12 14:00:00,211.63,211.67,210.77,211.13,16077.0,211.2654,211.3054,210.4069,210.7663,16077.0
2024-02-12 14:30:00,211.1,211.62,211.09,211.61,14867.0,210.7364,211.2555,210.7264,211.2455,14867.0
2024-02-12 15:00:00,211.88,211.9,211.37,211.37,25206.0,211.515,211.535,211.0059,211.0059,25206.0
2024-02-12 15:30:00,211.43,211.7,211.21,211.55,79906.0,211.0658,211.3353,210.8462,211.1856,79906.0
2024-02-13 09:30:00,207.67,208.61,206.18,206.91,46624.0,207.3123,208.2507,205.8248,206.5536,46624.0
2024-02-13 10:00:00,206.5,208.11,205.82,208.09,25823.0,206.1443,207.7515,205.4655,207.7315,25823.0
2024-02-13 10:30:00,208.18,208.2,207.36,207.53,30013.0,207.8214,207.8414,207.0028,207.1725,30013.0
2024-02-13 11:00:00,207.55,208.73,207.31,208.2,17334.0,207.1925,208.3704,206.9529,207.8414,17334.0
2024-02-13 11:30:00,208.29,208.65,207.96,208.34,14137.0,207.9312,208.2906,207.6018,207.9811,14137.0
2024-02-13 12:00:00,208.35,209.0,208.08,208.17,5956.0,207.9911,208.64,207.7216,207.8114,5956.0
2024-02-13 12:30:00,208.09,208.67,207.75,208.48,21967.0,207.7315,208.3105,207.3921,208.1209,21967.0
2024-02-13 13:00:00,208.4,208.99,208.07,208.86,18796.0,208.041,208.63,207.7116,208.5002,18796.0
2024-02-13 13:30:00,208.85,208.91,207.83,208.19,14188.0,208.4902,208.5501,207.472,207.8314,14188.0
2024-02-13 14:00:00,208.17,208.22,207.36,207.46,14518.0,207.8114,207.8613,207.0028,207.1026,14518.0
2024-02-13 14:30:00,207.43,207.62,206.27,206.37,12285.0,207.0727,207.2624,205.9147,206.0145,12285.0
2024-02-13 15:00:00,206.28,206.3,205.87,206.25,26350.0,205.9247,205.9446,205.5154,205.8947,26350.0
2024-02-13 15:30:00,206.25,207.04,205.97,207.0,99917.0,205.8947,206.6834,205.6152,206.6434,99917.0
2024-02-14 09:30:00,208.84,209.6,207.95,208.8,48216.0,208.4803,209.2389,207.5918,208.4403,48216.0
2024-02-14 10:00:00,208.81,210.32,208.56,210.06,57302.0,208.4503,209.9577,208.2007,209.6982,57302.0
2024-02-14 10:30:00,210.08,210.23,208.78,208.78,17072.0,209.7181,209.8679,208.4204,208.4204,17072.0
2024-02-14 11:00:00,208.68,209.83,208.25,209.55,59957.0,208.3205,209.4686,207.8913,209.189,59957.0
2024-02-14 11:30:00,209.55,210.12,209.41,209.83,32371.0,209.189,209.7581,209.0493,209.4686,32371.0
2024-02-14 12:00:00,209.77,210.35,209.32,210.34,20501.0,209.4087,209.9877,208.9594,209.9777,20501.0
2024-02-14 12:30:00,210.41,210.98,210.31,210.81,18934.0,210.0476,210.6166,209.9477,210.4469,18934.0
2024-02-14 13:00:00,210.81,210.91,210.36,210.81,12660.0,210.4469,210.5467,209.9976,210.4469,12660.0
2024-02-14 13:30:00,210.81,211.83,210.81,211.45,17571.0,210.4469,211.4651,210.4469,211.0858,17571.0
2024-02-14 14:00:00,211.42,212.18,211.11,212.12,21138.0,211.0558,211.8145,210.7463,211.7546,21138.0
2024-02-14 14:30:00,212.18,212.18,211.7,212.05,37005.0,211.8145,211.8145,211.3353,211.6847,37005.0
2024-02-14 15:00:00,212.03,212.95,211.9,212.81,25061.0,211.6648,212.5832,211.535,212.4434,25061.0
2024-02-14 15:30:00,212.84,212.84,211.99,212.66,113840.0,212.4734,212.4734,211.6248,212.2937,113840.0
2024-02-15 09:30:00,213.91,214.49,211.91,212.3,29581.0,213.5415,214.1205,211.545,211.9343,29581.0
2024-02-15 10:00:00,212.2,212.58,211.41,211.41,25132.0,211.8345,212.2138,211.0458,211.0458,25132.0
2024-02-15 10:30:00,211.47,212.14,211.26,211.64,26101.0,211.1057,211.7746,210.8961,211.2754,26101.0
2024-02-15 11:00:00,211.67,211.76,211.05,211.38,31665.0,211.3054,211.3952,210.6864,211.0159,31665.0
2024-02-15 11:30:00,211.28,211.57,210.74,211.09,29044.0,210.9161,211.2056,210.377,210.7264,29044.0
2024-02-15 12:00:00,211.13,211.47,211.1,211.32,21914.0,210.7663,211.1057,210.7364,210.956,21914.0
2024-02-15 12:30:00,211.4,211.61,211.06,211.06,17224.0,211.0358,211.2455,210.6964,210.6964,17224.0
2024-02-15 13:00:00,211.11,212.33,211.08,212.25,38505.0,210.7463,211.9642,210.7164,211.8844,38505.0
2024-02-15 13:30:00,212.27,212.59,212.07,212.16,15015.0,211.9043,212.2238,211.7047,211.7945,15015.0
2024-02-15 14:00:00,212.24,212.86,212.24,212.71,12031.0,211.8744,212.4933,211.8744,212.3436,12031.0
2024-02-15 14:30:00,212.87,213.25,212.81,213.16,11729.0,212.5033,212.8827,212.4434,212.7928,11729.0
2024-02-15 15:00:00,213.11,213.78,212.98,213.69,15358.0,212.7429,213.4117,212.6131,213.3219,15358.0
2024-02-15 15:30:00,213.66,214.21,213.47,214.0,67783.0,213.292,213.841,213.1023,213.6314,67783.0
2024-02-16 09:30:00,214.04,214.12,211.09,211.09,54204.0,213.6713,213.7512,210.7264,210.7264,54204.0
2024-02-16 10:00:00,211.34,213.12,211.06,212.32,38775.0,210.9759,212.7529,210.6964,211.9543,38775.0
2024-02-16 10:30:00,212.32,212.87,211.83,212.16,40129.0,211.9543,212.5033,211.4651,211.7945,40129.0
2024-02-16 11:00:00,212.23,212.58,211.67,212.51,18223.0,211.8644,212.2138,211.3054,212.1439,18223.0
2024-02-16 11:30:00,212.52,212.78,212.13,212.55,13808.0,212.1539,212.4135,211.7646,212.1839,13808.0
2024-02-16 12:00:00,212.64,212.82,212.28,212.77,17639.0,212.2737,212.4534,211.9143,212.4035,17639.0
2024-02-16 12:30:00,212.73,212.82,212.4,212.52,10882.0,212.3636,212.4534,212.0341,212.1539,10882.0
2024-02-16 13:00:00,212.57,212.64,212.22,212.39,9280.0,212.2038,212.2737,211.8544,212.0241,9280.0
2024-02-16 13:30:00,212.48,213.14,212.37,213.14,11806.0,212.114,212.7728,212.0042,212.7728,11806.0
2024-02-16 14:00:00,213.19,213.66,212.98,213.2,7526.0,212.8228,213.292,212.6131,212.8327,7526.0
2024-02-16 14:30:00,212.96,212.96,211.48,211.76,20680.0,212.5932,212.5932,211.1157,211.3952,20680.0
2024-02-16 15:00:00,211.84,212.09,211.56,211.83,11032.0,211.4751,211.7247,211.1956,211.4651,11032.0
2024-02-16 15:30:00,211.8,211.9,211.01,211.44,50464.0,211.4352,211.535,210.6465,211.0758,50464.0
2024-02-20 09:30:00,208.48,209.0,206.61,207.35,48139.0,208.1209,208.64,206.2541,206.9928,48139.0
2024-02-20 10:00:00,207.24,208.21,206.9,207.31,34022.0,206.883,207.8513,206.5436,206.9529,34022.0
2024-02-20 10:30:00,207.56,208.12,207.11,207.68,20147.0,207.2025,207.7615,206.7532,207.3223,20147.0
2024-02-20 11:00:00,207.67,207.87,207.17,207.53,27210.0,207.3123,207.5119,206.8131,207.1725,27210.0
2024-02-20 11:30:00,207.53,207.8,207.0,207.67,24249.0,207.1725,207.442,206.6434,207.3123,24249.0
2024-02-20 12:00:00,207.76,207.88,206.78,206.96,15484.0,207.4021,207.5219,206.4238,206.6035,15484.0
2024-02-20 12:30:00,207.05,207.57,206.87,207.21,21648.0,206.6933,207.2124,206.5136,206.8531,21648.0
2024-02-20 13:00:00,207.12,207.5,206.74,206.91,21285.0,206.7632,207.1426,206.3839,206.5536,21285.0
2024-02-20 13:30:00,206.94,207.93,206.88,207.76,29257.0,206.5835,207.5718,206.5236,207.4021,29257.0
2024-02-20 14:00:00,207.83,208.41,207.68,208.26,75247.0,207.472,208.051,207.3223,207.9013,75247.0
2024-02-20 14:30:00,208.31,209.29,208.15,209.28,14651.0,207.9512,208.9295,207.7914,208.9195,14651.0
2024-02-20 15:00:00,209.35,209.36,208.7,208.98,24556.0,208.9894,208.9994,208.3405,208.62,24556.0
2024-02-20 15:30:00,209.0,209.29,208.32,209.28,99845.0,208.64,208.9295,207.9612,208.9195,99845.0
2024-02-21 09:30:00,207.87,208.56,206.58,208.3,79870.0,207.5119,208.2007,206.2241,207.9412,79870.0
2024-02-21 10:00:00,208.47,210.23,208.07,209.33,34295.0,208.1109,209.8679,207.7116,208.9694,34295.0
2024-02-21 10:30:00,209.44,210.4,209.16,210.26,9229.0,209.0792,210.0376,208.7997,209.8978,9229.0
2024-02-21 11:00:00,210.51,211.2,210.27,210.73,20064.0,210.1474,210.8362,209.9078,210.367,20064.0
2024-02-21 11:30:00,210.64,210.64,209.88,210.28,21956.0,210.2772,210.2772,209.5185,209.9178,21956.0
2024-02-21 12:00:00,210.46,210.68,210.07,210.33,17977.0,210.0975,210.3171,209.7081,209.9677,17977.0
2024-02-21 12:30:00,210.28,210.75,209.87,210.69,16812.0,209.9178,210.387,209.5085,210.3271,16812.0
2024-02-21 13:00:00,210.69,210.69,209.95,210.3,18003.0,210.3271,210.3271,209.5883,209.9377,18003.0
2024-02-21 13:30:00,210.4,211.28,210.28,211.28,21092.0,210.0376,210.9161,209.9178,210.9161,21092.0
2024-02-21 14:00:00,211.03,211.41,210.03,210.23,49474.0,210.6665,211.0458,209.6682,209.8679,49474.0
2024-02-21 14:30:00,210.19,210.74,210.04,210.48,22528.0,209.8279,210.377,209.6782,210.1174,22528.0
2024-02-21 15:00:00,210.5,210.56,209.23,209.91,52636.0,210.1374,210.1973,208.8696,209.5484,52636.0
2024-02-21 15:30:00,209.9,212.07,209.72,211.16,112701.0,209.5384,211.7047,209.3587,210.7963,112701.0
2024-02-22 09:30:00,222.2,231.65,221.07,229.66,195243.0,221.8172,231.251,220.6892,229.2644,195243.0
2024-02-22 10:00:00,229.69,232.0,226.35,232.0,147635.0,229.2943,231.6004,225.9601,231.6004,147635.0
2024-02-22 10:30:00,231.92,232.73,230.51,232.26,78653.0,231.5205,232.3291,230.1129,231.8599,78653.0
2024-02-22 11:00:00,232.33,235.66,232.08,234.93,83394.0,231.9298,235.2541,231.6802,234.5253,83394.0
2024-02-22 11:30:00,234.87,235.99,233.52,233.95,44037.0,234.4654,235.5835,233.1177,233.547,44037.0
2024-02-22 12:00:00,234.1,234.54,230.28,232.15,98635.0,233.6967,234.136,229.8833,231.7501,98635.0
2024-02-22 12:30:00,232.19,232.86,229.71,230.95,102845.0,231.79,232.4589,229.3143,230.5522,102845.0
2024-02-22 13:00:00,231.04,232.53,230.34,232.33,58828.0,230.642,232.1294,229.9432,231.9298,58828.0
2024-02-22 13:30:00,232.33,232.33,230.87,231.46,46354.0,231.9298,231.9298,230.4723,231.0613,46354.0
2024-02-22 14:00:00,231.63,231.68,230.52,230.91,46889.0,231.231,231.2809,230.1229,230.5122,46889.0
2024-02-22 14:30:00,230.97,232.96,230.63,231.6,48583.0,230.5721,232.5587,230.2327,231.201,48583.0
2024-02-22 15:00:00,231.55,232.28,230.86,231.9,52468.0,231.1511,231.8799,230.4623,231.5005,52468.0
2024-02-22 15:30:00,231.9,232.99,231.07,232.79,220779.0,231.5005,232.5887,230.672,232.389,220779.0
2024-02-23 09:30:00,235.51,237.31,234.18,235.09,88554.0,235.1043,236.9012,233.7766,234.685,88554.0
2024-02-23 10:00:00,235.22,235.33,232.7,232.77,51096.0,234.8148,234.9246,232.2992,232.369,51096.0
2024-02-23 10:30:00,232.96,233.49,232.18,232.18,25673.0,232.5587,233.0878,231.7801,231.7801,25673.0
2024-02-23 11:00:00,232.17,232.17,230.72,231.91,60308.0,231.7701,231.7701,230.3226,231.5105,60308.0
2024-02-23 11:30:00,231.8,232.37,231.22,232.07,53794.0,231.4007,231.9697,230.8217,231.6702,53794.0
2024-02-23 12:00:00,232.01,232.82,231.87,232.74,42306.0,231.6103,232.4189,231.4706,232.3391,42306.0
2024-02-23 12:30:00,232.64,234.02,232.18,233.74,29970.0,232.2393,233.6169,231.7801,233.3374,29970.0
2024-02-23 13:00:00,233.53,233.56,231.8,233.51,46876.0,233.1277,233.1577,231.4007,233.1078,46876.0
2024-02-23 13:30:00,233.38,233.78,232.71,232.88,21217.0,232.978,233.3773,232.3091,232.4788,21217.0
2024-02-23 14:00:00,232.98,233.13,232.72,232.77,22110.0,232.5787,232.7284,232.3191,232.369,22110.0
2024-02-23 14:30:00,232.85,233.38,232.7,232.7,23076.0,232.4489,232.978,232.2992,232.2992,23076.0
2024-02-23 15:00:00,232.76,232.99,232.14,232.62,43516.0,232.3591,232.5887,231.7401,232.2193,43516.0
2024-02-23 15:30:00,232.71,234.71,232.51,234.33,191195.0,232.3091,234.3057,232.1095,233.9263,191195.0
2024-02-26 09:30:00,234.38,236.96,233.22,236.55,59673.0,233.9763,236.5518,232.8183,236.1425,59673.0
2024-02-26 10:00:00,236.01,237.84,235.2,237.84,28348.0,235.6035,237.4303,234.7948,237.4303,28348.0
2024-02-26 10:30:00,237.69,238.77,237.29,238.35,36458.0,237.2806,238.3587,236.8812,237.9394,36458.0
2024-02-26 11:00:00,238.25,239.0,235.91,236.03,46069.0,237.8396,238.5883,235.5036,235.6234,46069.0
2024-02-26 11:30:00,236.02,236.8,235.91,236.73,33551.0,235.6134,236.3921,235.5036,236.3222,33551.0
2024-02-26 12:00:00,236.63,236.84,235.79,235.86,29252.0,236.2224,236.432,235.3838,235.4537,29252.0
2024-02-26 12:30:00,235.89,235.94,235.07,235.56,31357.0,235.4837,235.5336,234.6651,235.1542,31357.0
2024-02-26 13:00:00,235.6,235.88,235.21,235.76,16610.0,235.1942,235.4737,234.8048,235.3539,16610.0
2024-02-26 13:30:00,235.63,236.43,235.62,236.25,17215.0,235.2241,236.0227,235.2141,235.843,17215.0
2024-02-26 14:00:00,236.38,236.76,236.16,236.72,27436.0,235.9728,236.3522,235.7532,236.3122,27436.0
2024-02-26 14:30:00,236.8,237.09,236.35,236.78,21511.0,236.3921,236.6816,235.9429,236.3721,21511.0
2024-02-26 15:00:00,236.81,236.89,235.82,236.11,39876.0,236.4021,236.4819,235.4138,235.7033,39876.0
2024-02-26 15:30:00,236.09,236.32,235.1,235.64,156521.0,235.6833,235.9129,234.695,235.2341,156521.0
2024-02-27 09:30:00,239.02,241.08,237.94,239.59,81153.0,238.6083,240.6647,237.5301,239.1773,81153.0
2024-02-27 10:00:00,239.59,239.79,238.29,239.3,50326.0,239.1773,239.3769,237.8795,238.8878,50326.0
2024-02-27 10:30:00,239.26,239.35,238.2,238.5,48012.0,238.8479,238.9377,237.7897,238.0892,48012.0
2024-02-27 11:00:00,238.4,238.58,236.85,237.02,39430.0,237.9893,238.169,236.442,236.6117,39430.0
2024-02-27 11:30:00,236.97,237.42,236.19,236.99,45463.0,236.5618,237.011,235.7831,236.5818,45463.0
2024-02-27 12:00:00,237.12,237.24,236.7,237.14,36928.0,236.7115,236.8313,236.2923,236.7315,36928.0
2024-02-27 12:30:00,237.17,238.49,237.05,237.97,32016.0,236.7615,238.0792,236.6417,237.5601,32016.0
2024-02-27 13:00:00,237.96,237.99,236.76,237.07,30332.0,237.5501,237.58,236.3522,236.6616,30332.0
2024-02-27 13:30:00,237.08,237.78,236.51,237.65,27466.0,236.6716,237.3704,236.1026,237.2406,27466.0
2024-02-27 14:00:00,237.72,237.93,237.06,237.93,46647.0,237.3105,237.5201,236.6516,237.5201,46647.0
2024-02-27 14:30:00,237.98,238.64,237.07,238.55,33101.0,237.5701,238.2289,236.6616,238.1391,33101.0
2024-02-27 15:00:00,238.56,238.59,237.78,238.44,22947.0,238.1491,238.179,237.3704,238.0293,22947.0
2024-02-27 15:30:00,238.5,239.7,238.14,239.46,105861.0,238.0892,239.2871,237.7298,239.0475,105861.0
2024-02-28 09:30:00,239.91,239.91,237.82,238.72,32861.0,239.4967,239.4967,237.4103,238.3088,32861.0
2024-02-28 10:00:00,238.54,238.65,236.54,237.12,32724.0,238.1291,238.2389,236.1325,236.7115,32724.0
2024-02-28 10:30:00,237.04,238.02,237.02,237.59,21803.0,236.6317,237.61,236.6117,237.1807,21803.0
2024-02-28 11:00:00,237.66,237.92,236.51,237.86,25699.0,237.2506,237.5102,236.1026,237.4503,25699.0
2024-02-28 11:30:00,238.0,238.36,237.55,237.84,24924.0,237.59,237.9494,237.1408,237.4303,24924.0
2024-02-28 12:00:00,237.9,238.0,236.84,238.0,26783.0,237.4902,237.59,236.432,237.59,26783.0
2024-02-28 12:30:00,238.01,238.89,237.74,238.79,14365.0,237.6,238.4785,237.3305,238.3787,14365.0
2024-02-28 13:00:00,238.72,239.21,238.66,238.96,6695.0,238.3088,238.7979,238.2489,238.5484,6695.0
2024-02-28 13:30:00,239.03,239.08,238.35,238.78,9062.0,238.6183,238.6682,237.9394,238.3687,9062.0
2024-02-28 14:00:00,238.76,238.89,238.12,238.61,12041.0,238.3487,238.4785,237.7098,238.199,12041.0
2024-02-28 14:30:00,238.59,239.03,238.47,238.98,6929.0,238.179,238.6183,238.0592,238.5683,6929.0
2024-02-28 15:00:00,238.95,239.08,238.45,238.53,13063.0,238.5384,238.6682,238.0393,238.1191,13063.0
2024-02-28 15:30:00,238.5,238.71,238.0,238.67,64554.0,238.0892,238.2988,237.59,238.2589,64554.0
2024-02-29 09:30:00,239.81,240.73,239.27,239.88,24767.0,239.3969,240.3153,238.8578,239.4668,24767.0
2024-02-29 10:00:00,239.9,239.9,238.46,239.0,16756.0,239.4868,239.4868,238.0492,238.5883,16756.0
2024-02-29 10:30:00,239.01,239.01,237.54,238.16,27315.0,238.5983,238.5983,237.1308,237.7497,27315.0
2024-02-29 11:00:00,238.19,238.7,237.85,237.86,26584.0,237.7797,238.2888,237.4403,237.4503,26584.0
2024-02-29 11:30:00,237.78,238.6,236.85,238.6,18514.0,237.3704,238.189,236.442,238.189,18514.0
2024-02-29 12:00:00,238.72,239.58,238.4,239.26,9495.0,238.3088,239.1673,237.9893,238.8479,9495.0
2024-02-29 12:30:00,239.38,239.68,239.25,239.38,6906.0,238.9676,239.2671,238.8379,238.9676,6906.0
2024-02-29 13:00:00,239.39,240.37,239.27,240.37,9479.0,238.9776,239.9559,238.8578,239.9559,9479.0
2024-02-29 13:30:00,240.42,240.89,239.98,240.76,17949.0,240.0059,240.475,239.5666,240.3453,17949.0
2024-02-29 14:00:00,240.76,241.45,240.67,241.37,40707.0,240.3453,241.0341,240.2554,240.9542,40707.0
2024-02-29 14:30:00,241.32,241.67,241.1,241.6,26317.0,240.9043,241.2537,240.6847,241.1838,26317.0
2024-02-29 15:00:00,241.69,242.15,241.4,241.4,26898.0,241.2737,241.7329,240.9842,240.9842,26898.0
2024-02-29 15:30:00,241.32,242.04,241.05,241.21,155058.0,240.9043,241.6231,240.6348,240.7945,155058.0
2024-03-01 09:30:00,239.92,242.53,238.98,242.53,60048.0,239.5067,242.1122,238.5683,242.1122,60048.0
2024-03-01 10:00:00,242.54,242.54,239.91,239.91,39798.0,242.1222,242.1222,239.4967,239.4967,39798.0
2024-03-01 10:30:00,240.11,241.47,239.9,240.96,23857.0,239.6964,241.054,239.4868,240.5449,23857.0
2024-03-01 11:00:00,240.92,241.03,240.12,240.92,25090.0,240.505,240.6148,239.7064,240.505,25090.0
2024-03-01 11:30:00,240.92,241.57,240.85,241.15,30561.0,240.505,241.1539,240.4351,240.7346,30561.0
2024-03-01 12:00:00,240.8,240.97,240.1,240.74,10823.0,240.3852,240.5549,239.6864,240.3253,10823.0
2024-03-01 12:30:00,240.76,241.06,240.0,240.05,19337.0,240.3453,240.6448,239.5866,239.6365,19337.0
2024-03-01 13:00:00,240.05,240.17,239.7,239.82,10330.0,239.6365,239.7563,239.2871,239.4069,10330.0
2024-03-01 13:30:00,239.85,240.29,239.68,240.09,12701.0,239.4368,239.8761,239.2671,239.6764,12701.0
2024-03-01 14:00:00,240.25,240.54,239.85,240.33,24354.0,239.8361,240.1256,239.4368,239.916,24354.0
2024-03-01 14:30:00,240.33,240.71,240.21,240.67,10063.0,239.916,240.2954,239.7962,240.2554,10063.0
2024-03-01 15:00:00,240.65,240.65,239.97,240.41,20506.0,240.2355,240.2355,239.5566,239.9959,20506.0
2024-03-01 15:30:00,240.46,240.95,240.24,240.88,83747.0,240.0458,240.5349,239.8262,240.4651,83747.0
2024-03-04 09:30:00,242.27,242.88,241.79,242.57,35552.0,241.8527,242.4616,241.3735,242.1522,35552.0
2024-03-04 10:00:00,242.57,242.6,240.59,241.08,13648.0,242.1522,242.1821,240.1756,240.6647,13648.0
2024-03-04 10:30:00,240.98,241.23,240.63,240.63,30235.0,240.5649,240.8145,240.2155,240.2155,30235.0
2024-03-04 11:00:00,240.75,241.87,240.56,241.48,42637.0,240.3353,241.4534,240.1456,241.064,42637.0
2024-03-04 11:30:00,241.58,242.8,241.58,242.65,18619.0,241.1639,242.3818,241.1639,242.232,18619.0
2024-03-04 12:00:00,242.45,243.52,242.42,243.5,7352.0,242.0324,243.1005,242.0024,243.0806,7352.0
2024-03-04 12:30:00,243.58,244.15,243.53,243.93,16487.0,243.1604,243.7294,243.1105,243.5098,16487.0
2024-03-04 13:00:00,244.03,245.0,243.89,244.95,18426.0,243.6096,244.578,243.4699,244.5281,18426.0
2024-03-04 13:30:00,244.95,245.4,244.79,245.21,19398.0,244.5281,244.9773,244.3683,244.7876,19398.0
2024-03-04 14:00:00,245.19,245.41,243.98,244.17,29781.0,244.7676,244.9873,243.5597,243.7494,29781.0
2024-03-04 14:30:00,244.28,244.72,243.95,243.95,23190.0,243.8592,244.2984,243.5298,243.5298,23190.0
2024-03-04 15:00:00,243.88,244.58,243.88,244.02,28003.0,243.4599,244.1587,243.4599,243.5997,28003.0
2024-03-04 15:30:00,243.9,244.14,243.13,243.25,90487.0,243.4799,243.7194,242.7112,242.831,90487.0
2024-03-05 09:30:00,241.81,243.89,241.14,243.74,84894.0,241.3935,243.4699,240.7246,243.3201,84894.0
2024-03-05 10:00:00,243.87,243.95,240.28,240.81,54617.0,243.4499,243.5298,239.8661,240.3952,54617.0
2024-03-05 10:30:00,240.64,240.94,239.69,240.94,45970.0,240.2255,240.525,239.2771,240.525,45970.0
2024-03-05 11:00:00,240.95,241.37,240.3,240.53,39176.0,240.5349,240.9542,239.8861,240.1157,39176.0
2024-03-05 11:30:00,240.64,240.8,239.22,240.05,23298.0,240.2255,240.3852,238.8079,239.6365,23298.0
2024-03-05 12:00:00,239.99,240.15,239.57,239.9,9739.0,239.5766,239.7363,239.1573,239.4868,9739.0
2024-03-05 12:30:00,239.83,240.25,239.46,240.25,12239.0,239.4169,239.8361,239.0475,239.8361,12239.0
2024-03-05 13:00:00,240.13,240.34,239.8,240.05,7788.0,239.7164,239.926,239.3869,239.6365,7788.0
2024-03-05 13:30:00,239.99,240.0,239.37,239.39,12452.0,239.5766,239.5866,238.9577,238.9776,12452.0
2024-03-05 14:00:00,239.5,240.26,239.4,239.88,33000.0,239.0874,239.8461,238.9876,239.4668,33000.0
2024-03-05 14:30:00,239.75,239.75,239.34,239.57,29898.0,239.337,239.337,238.9277,239.1573,29898.0
2024-03-05 15:00:00,239.57,239.71,239.19,239.45,62656.0,239.1573,239.2971,238.778,239.0375,62656.0
2024-03-05 15:30:00,239.45,240.1,239.14,239.69,87040.0,239.0375,239.6864,238.7281,239.2771,87040.0
2024-03-06 09:30:00,240.97,242.36,240.97,241.81,28140.0,240.5549,241.9425,240.5549,241.3935,28140.0
2024-03-06 10:00:00,241.65,242.22,240.57,241.95,24621.0,241.2337,241.8028,240.1556,241.5332,24621.0
2024-03-06 10:30:00,241.92,243.03,241.76,242.92,20253.0,241.5033,242.6114,241.3435,242.5016,20253.0
2024-03-06 11:00:00,242.94,243.11,242.58,243.0,18819.0,242.5215,242.6912,242.1621,242.5814,18819.0
2024-03-06 11:30:00,242.98,243.21,242.69,242.78,19554.0,242.5614,242.7911,242.2719,242.3618,19554.0
2024-03-06 12:00:00,242.84,243.58,242.84,243.41,14665.0,242.4217,243.1604,242.4217,242.9907,14665.0
2024-03-06 12:30:00,243.41,243.58,242.8,243.01,38362.0,242.9907,243.1604,242.3818,242.5914,38362.0
2024-03-06 13:00:00,243.02,243.14,242.6,243.07,15637.0,242.6014,242.7212,242.1821,242.6513,15637.0
2024-03-06 13:30:00,243.02,243.02,241.51,242.37,18846.0,242.6014,242.6014,241.094,241.9525,18846.0
2024-03-06 14:00:00,242.16,242.64,241.4,242.64,23695.0,241.7429,242.222,240.9842,242.222,23695.0
2024-03-06 14:30:00,242.72,242.72,242.03,242.62,18400.0,242.3019,242.3019,241.6131,242.2021,18400.0
2024-03-06 15:00:00,242.54,242.9,242.24,242.47,16558.0,242.1222,242.4816,241.8227,242.0523,16558.0
2024-03-06 15:30:00,242.45,242.62,241.78,241.8,42701.0,242.0324,242.2021,241.3635,241.3835,42701.0
2024-03-07 09:30:00,243.5,244.86,242.49,244.0,51434.0,243.0806,244.4382,242.0723,243.5797,51434.0
2024-03-07 10:00:00,243.91,244.95,242.84,243.38,21769.0,243.4898,244.5281,242.4217,242.9608,21769.0
2024-03-07 10:30:00,243.38,244.01,243.2,243.28,19567.0,242.9608,243.5897,242.7811,242.8609,19567.0
2024-03-07 11:00:00,243.28,243.28,242.71,242.81,21101.0,242.8609,242.8609,242.2919,242.3917,21101.0
2024-03-07 11:30:00,242.68,243.56,242.59,243.15,16484.0,242.262,243.1404,242.1721,242.7312,16484.0
2024-03-07 12:00:00,243.34,244.54,243.33,244.38,11568.0,242.9208,244.1188,242.9108,243.959,11568.0
2024-03-07 12:30:00,244.27,244.46,243.6,243.6,16998.0,243.8492,244.0389,243.1804,243.1804,16998.0
2024-03-07 13:00:00,243.59,244.04,243.54,243.99,18604.0,243.1704,243.6196,243.1205,243.5697,18604.0
2024-03-07 13:30:00,244.0,245.0,243.94,244.81,22936.0,243.5797,244.578,243.5198,244.3883,22936.0
2024-03-07 14:00:00,244.91,245.42,244.0,244.43,27641.0,244.4881,244.9972,243.5797,244.0089,27641.0
2024-03-07 14:30:00,244.48,245.11,244.33,244.63,24993.0,244.0589,244.6878,243.9091,244.2086,24993.0
2024-03-07 15:00:00,244.6,244.88,244.3,244.52,28723.0,244.1787,244.4582,243.8792,244.0988,28723.0
2024-03-07 15:30:00,244.51,244.61,243.7,244.3,88756.0,244.0888,244.1886,243.2802,243.8792,88756.0
2024-03-08 09:30:00,243.51,244.24,242.5,243.83,33652.0,243.0905,243.8193,242.0823,243.41,33652.0
2024-03-08 10:00:00,244.18,245.18,243.75,243.75,28962.0,243.7594,244.7577,243.3301,243.3301,28962.0
2024-03-08 10:30:00,243.98,244.17,243.36,244.15,18669.0,243.5597,243.7494,242.9408,243.7294,18669.0
2024-03-08 11:00:00,244.05,244.05,242.85,243.24,35248.0,243.6296,243.6296,242.4317,242.821,35248.0
2024-03-08 11:30:00,243.28,244.02,242.84,243.13,46766.0,242.8609,243.5997,242.4217,242.7112,46766.0
2024-03-08 12:00:00,243.19,243.89,242.94,243.03,25052.0,242.7711,243.4699,242.5215,242.6114,25052.0
2024-03-08 12:30:00,243.03,243.39,242.1,242.75,27504.0,242.6114,242.9707,241.683,242.3318,27504.0
2024-03-08 13:00:00,242.52,242.52,241.89,242.29,5474.0,242.1022,242.1022,241.4733,241.8726,5474.0
2024-03-08 13:30:00,242.32,242.4,240.51,240.74,24830.0,241.9026,241.9824,240.0957,240.3253,24830.0
2024-03-08 14:00:00,240.75,242.56,240.74,242.54,19396.0,240.3353,242.1422,240.3253,242.1222,19396.0
2024-03-08 14:30:00,242.55,243.23,242.4,243.23,27124.0,242.1322,242.811,241.9824,242.811,27124.0
2024-03-08 15:00:00,243.34,243.64,241.97,241.98,32783.0,242.9208,243.2203,241.5532,241.5632,32783.0
2024-03-08 15:30:00,241.73,242.21,241.35,241.97,96042.0,241.3136,241.7928,240.9343,241.5532,96042.0
2024-03-11 09:30:00,240.78,242.15,238.51,238.51,17671.0,240.3652,241.7329,238.0991,238.0991,17671.0
2024-03-11 10:00:00,238.49,238.65,237.5,238.11,28671.0,238.0792,238.2389,237.0909,237.6998,28671.0
2024-03-11 10:30:00,238.12,239.21,237.66,239.09,33979.0,237.7098,238.7979,237.2506,238.6781,33979.0
2024-03-11 11:00:00,239.0,239.23,237.09,237.1,15085.0,238.5883,238.8179,236.6816,236.6916,15085.0
2024-03-11 11:30:00,237.16,238.27,236.57,238.17,45084.0,236.7515,237.8596,236.1625,237.7597,45084.0
2024-03-11 12:00:00,238.19,238.69,237.17,238.27,22101.0,237.7797,238.2788,236.7615,237.8596,22101.0
2024-03-11 12:30:00,238.28,238.95,238.17,238.78,10762.0,237.8695,238.5384,237.7597,238.3687,10762.0
2024-03-11 13:00:00,238.92,239.79,238.78,239.64,17980.0,238.5084,239.3769,238.3687,239.2272,17980.0
2024-03-11 13:30:00,239.66,239.66,238.37,238.68,13078.0,239.2472,239.2472,237.9594,238.2689,13078.0
2024-03-11 14:00:00,238.57,238.58,238.09,238.58,10946.0,238.159,238.169,237.6799,238.169,10946.0
2024-03-11 14:30:00,238.48,239.11,238.34,238.69,15930.0,238.0692,238.6981,237.9294,238.2788,15930.0
2024-03-11 15:00:00,238.83,239.27,238.78,239.02,16980.0,238.4186,238.8578,238.3687,238.6083,16980.0
2024-03-11 15:30:00,239.04,239.54,238.7,239.09,74743.0,238.6282,239.1274,238.2888,238.6781,74743.0
2024-03-12 09:30:00,239.61,240.62,237.82,240.54,38647.0,239.1973,240.2055,237.4103,240.1256,38647.0
2024-03-12 10:00:00,240.27,240.27,238.96,240.12,21388.0,239.8561,239.8561,238.5484,239.7064,21388.0
2024-03-12 10:30:00,240.1,241.24,240.03,240.47,20471.0,239.6864,240.8244,239.6165,240.0558,20471.0
2024-03-12 11:00:00,240.61,241.21,240.31,241.0,19837.0,240.1955,240.7945,239.896,240.5849,19837.0
2024-03-12 11:30:00,241.09,241.66,240.49,241.44,15978.0,240.6747,241.2437,240.0757,241.0241,15978.0
2024-03-12 12:00:00,241.51,241.53,240.63,240.75,16008.0,241.094,241.1139,240.2155,240.3353,16008.0
2024-03-12 12:30:00,240.75,241.02,239.77,239.93,16080.0,240.3353,240.6048,239.357,239.5167,16080.0
2024-03-12 13:00:00,239.88,240.82,239.87,240.81,12495.0,239.4668,240.4052,239.4568,240.3952,12495.0
2024-03-12 13:30:00,240.81,241.87,240.79,241.87,22388.0,240.3952,241.4534,240.3752,241.4534,22388.0
2024-03-12 14:00:00,241.87,241.94,241.52,241.86,15055.0,241.4534,241.5232,241.104,241.4434,15055.0
2024-03-12 14:30:00,241.86,242.12,241.27,241.95,18490.0,241.4434,241.7029,240.8544,241.5332,18490.0
2024-03-12 15:00:00,241.86,242.14,241.45,242.08,21628.0,241.4434,241.7229,241.0341,241.663,21628.0
2024-03-12 15:30:00,242.12,242.51,241.7,241.92,90130.0,241.7029,242.0923,241.2837,241.5033,90130.0
2024-03-13 09:30:00,241.5,242.17,240.68,241.58,18246.0,241.084,241.7528,240.2654,241.1639,18246.0
2024-03-13 10:00:00,241.37,242.88,240.51,242.71,12467.0,240.9542,242.4616,240.0957,242.2919,12467.0
2024-03-13 10:30:00,242.82,243.03,242.28,242.63,8940.0,242.4017,242.6114,241.8627,242.212,8940.0
2024-03-13 11:00:00,242.65,242.91,242.37,242.89,8039.0,242.232,242.4916,241.9525,242.4716,8039.0
2024-03-13 11:30:00,242.79,242.91,242.11,242.36,8498.0,242.3718,242.4916,241.6929,241.9425,8498.0
2024-03-13 12:00:00,242.09,242.45,241.87,241.87,9973.0,241.673,242.0324,241.4534,241.4534,9973.0
2024-03-13 12:30:00,241.89,241.93,241.24,241.59,7622.0,241.4733,241.5133,240.8244,241.1738,7622.0
2024-03-13 13:00:00,241.44,241.57,241.14,241.49,9479.0,241.0241,241.1539,240.7246,241.074,9479.0
2024-03-13 13:30:00,241.49,242.32,241.42,242.17,6479.0,241.074,241.9026,241.0041,241.7528,6479.0
2024-03-13 14:00:00,242.11,242.22,241.32,241.45,7732.0,241.6929,241.8028,240.9043,241.0341,7732.0
2024-03-13 14:30:00,241.5,241.87,241.43,241.43,5785.0,241.084,241.4534,241.0141,241.0141,5785.0
2024-03-13 15:00:00,241.47,242.25,240.75,241.06,25302.0,241.054,241.8327,240.3353,240.6448,25302.0
2024-03-13 15:30:00,241.11,241.85,240.84,241.83,52221.0,240.6947,241.4334,240.4251,241.4134,52221.0
2024-03-14 09:30:00,244.34,245.43,243.47,243.87,80872.0,243.9191,245.0072,243.0506,243.4499,80872.0
2024-03-14 10:00:00,243.92,243.93,241.83,242.11,21693.0,243.4998,243.5098,241.4134,241.6929,21693.0
2024-03-14 10:30:00,242.22,242.83,241.71,241.71,16062.0,241.8028,242.4117,241.2936,241.2936,16062.0
2024-03-14 11:00:00,241.72,242.15,240.91,240.97,8941.0,241.3036,241.7329,240.495,240.5549,8941.0
2024-03-14 11:30:00,241.2,241.91,241.05,241.72,14675.0,240.7845,241.4933,240.6348,241.3036,14675.0
2024-03-14 12:00:00,241.76,242.76,241.57,242.76,7402.0,241.3435,242.3418,241.1539,242.3418,7402.0
2024-03-14 12:30:00,242.68,243.34,242.68,243.24,13333.0,242.262,242.9208,242.262,242.821,13333.0
2024-03-14 13:00:00,243.2,243.2,241.43,241.92,10986.0,242.7811,242.7811,241.0141,241.5033,10986.0
2024-03-14 13:30:00,241.84,242.69,241.63,242.4,4351.0,241.4234,242.2719,241.2138,241.9824,4351.0
2024-03-14 14:00:00,242.5,242.78,242.33,242.58,10498.0,242.0823,242.3618,241.9126,242.1621,10498.0
2024-03-14 14:30:00,242.45,242.5,241.09,241.33,13626.0,242.0324,242.0823,240.6747,240.9143,13626.0
2024-03-14 15:00:00,241.11,241.11,240.03,240.67,11311.0,240.6947,240.6947,239.6165,240.2554,11311.0
2024-03-14 15:30:00,240.73,242.55,239.81,242.55,47648.0,240.3153,242.1322,239.3969,242.1322,47648.0
2024-03-15 09:30:00,240.07,243.99,240.07,243.27,136779.0,239.6565,243.5697,239.6565,242.8509,136779.0
2024-03-15 10:00:00,243.1,243.54,241.2,242.74,21749.0,242.6812,243.1205,240.7845,242.3219,21749.0
2024-03-15 10:30:00,242.73,243.44,242.41,242.95,8206.0,242.3119,243.0207,241.9924,242.5315,8206.0
2024-03-15 11:00:00,242.93,243.32,242.28,242.76,11484.0,242.5115,242.9009,241.8627,242.3418,11484.0
2024-03-15 11:30:00,242.87,242.93,241.85,241.89,8123.0,242.4516,242.5115,241.4334,241.4733,8123.0
2024-03-15 12:00:00,241.87,242.36,241.73,241.75,7454.0,241.4534,241.9425,241.3136,241.3336,7454.0
2024-03-15 12:30:00,241.82,242.05,241.0,241.04,8608.0,241.4034,241.633,240.5849,240.6248,8608.0
2024-03-15 13:00:00,241.05,241.56,240.84,241.29,17223.0,240.6348,241.1439,240.4251,240.8744,17223.0
2024-03-15 13:30:00,241.08,241.94,241.08,241.86,8004.0,240.6647,241.5232,240.6647,241.4434,8004.0
2024-03-15 14:00:00,242.01,242.07,241.47,241.72,7980.0,241.5931,241.653,241.054,241.3036,7980.0
2024-03-15 14:30:00,241.78,242.14,241.33,241.84,16012.0,241.3635,241.7229,240.9143,241.4234,16012.0
2024-03-15 15:00:00,241.84,242.75,241.62,242.5,16896.0,241.4234,242.3318,241.2038,242.0823,16896.0
2024-03-15 15:30:00,242.5,243.06,242.34,242.89,87286.0,242.0823,242.6413,241.9225,242.4716,87286.0
2024-03-18 09:30:00,245.0,246.96,244.07,244.09,29883.0,244.578,246.5346,243.6496,243.6695,29883.0
2024-03-18 10:00:00,244.4,244.62,243.46,244.4,6564.0,243.979,244.1986,243.0406,243.979,6564.0
2024-03-18 10:30:00,244.33,244.7,243.69,244.41,11067.0,243.9091,244.2785,243.2702,243.989,11067.0
2024-03-18 11:00:00,244.41,244.57,243.22,243.32,11320.0,243.989,244.1487,242.801,242.9009,11320.0
2024-03-18 11:30:00,243.32,243.44,242.71,243.33,9218.0,242.9009,243.0207,242.2919,242.9108,9218.0
2024-03-18 12:00:00,243.15,243.15,242.68,243.1,12832.0,242.7312,242.7312,242.262,242.6812,12832.0
2024-03-18 12:30:00,243.31,243.44,243.0,243.13,9034.0,242.8909,243.0207,242.5814,242.7112,9034.0
2024-03-18 13:00:00,242.95,243.7,242.95,243.49,17068.0,242.5315,243.2802,242.5315,243.0706,17068.0
2024-03-18 13:30:00,243.49,243.56,242.96,243.18,10259.0,243.0706,243.1404,242.5415,242.7611,10259.0
2024-03-18 14:00:00,243.24,243.65,243.1,243.37,11773.0,242.821,243.2303,242.6812,242.9508,11773.0
2024-03-18 14:30:00,243.37,244.09,243.25,244.09,8743.0,242.9508,243.6695,242.831,243.6695,8743.0
2024-03-18 15:00:00,243.97,244.5,243.9,244.37,13388.0,243.5497,244.0788,243.4799,243.9491,13388.0
2024-03-18 15:30:00,244.44,244.52,243.39,243.63,55992.0,244.0189,244.0988,242.9707,243.2103,55992.0
2024-03-19 09:30:00,243.36,243.74,242.6,243.64,17240.0,242.9408,243.3201,242.1821,243.2203,17240.0
2024-03-19 10:00:00,243.5,244.48,243.26,243.32,11399.0,243.0806,244.0589,242.841,242.9009,11399.0
2024-03-19 10:30:00,243.52,244.53,243.32,243.89,15458.0,243.1005,244.1088,242.9009,243.4699,15458.0
2024-03-19 11:00:00,243.87,245.02,243.72,245.02,18349.0,243.4499,244.5979,243.3002,244.5979,18349.0
2024-03-19 11:30:00,245.01,245.93,244.92,245.93,14017.0,244.588,245.5064,244.4981,245.5064,14017.0
2024-03-19 12:00:00,246.0,246.12,245.66,245.95,8637.0,245.5762,245.696,245.2368,245.5263,8637.0
2024-03-19 12:30:00,246.11,246.58,245.96,245.99,8465.0,245.6861,246.1552,245.5363,245.5663,8465.0
2024-03-19 13:00:00,246.04,246.39,245.69,246.29,9578.0,245.6162,245.9656,245.2668,245.8657,9578.0
2024-03-19 13:30:00,246.26,246.37,245.96,246.31,8310.0,245.8358,245.9456,245.5363,245.8857,8310.0
2024-03-19 14:00:00,246.08,246.47,245.88,246.37,20383.0,245.6561,246.0454,245.4565,245.9456,20383.0
2024-03-19 14:30:00,246.39,246.62,245.89,245.97,6083.0,245.9656,246.1952,245.4664,245.5463,6083.0
2024-03-19 15:00:00,245.97,246.29,245.88,246.03,8526.0,245.5463,245.8657,245.4565,245.6062,8526.0
2024-03-19 15:30:00,246.09,246.7,246.09,246.3,46456.0,245.6661,246.275,245.6661,245.8757,46456.0
2024-03-20 09:30:00,246.0,247.31,245.66,247.21,15467.0,245.5762,246.884,245.2368,246.7842,15467.0
2024-03-20 10:00:00,247.07,247.82,246.69,247.34,57986.0,246.6444,247.3931,246.2651,246.9139,57986.0
2024-03-20 10:30:00,247.84,248.11,246.63,246.67,15204.0,247.4131,247.6826,246.2052,246.2451,15204.0
2024-03-20 11:00:00,246.79,248.18,246.71,248.04,12293.0,246.3649,247.7525,246.285,247.6127,12293.0
2024-03-20 11:30:00,247.94,248.02,246.7,247.0,11894.0,247.5129,247.5928,246.275,246.5745,11894.0
2024-03-20 12:00:00,246.91,247.26,246.62,246.94,9696.0,246.4847,246.8341,246.1952,246.5146,9696.0
2024-03-20 12:30:00,246.77,247.14,246.68,246.96,19038.0,246.3449,246.7143,246.2551,246.5346,19038.0
2024-03-20 13:00:00,247.0,247.36,246.73,247.34,9460.0,246.5745,246.9339,246.305,246.9139,9460.0
2024-03-20 13:30:00,247.21,247.31,246.97,246.98,8180.0,246.7842,246.884,246.5446,246.5546,8180.0
2024-03-20 14:00:00,247.09,248.46,246.99,247.3,29818.0,246.6644,248.032,246.5645,246.874,29818.0
2024-03-20 14:30:00,247.3,248.96,245.71,248.95,20687.0,246.874,248.5311,245.2867,248.5212,20687.0
2024-03-20 15:00:00,249.0,250.14,248.85,250.04,25698.0,248.5711,249.7091,248.4213,249.6093,25698.0
2024-03-20 15:30:00,250.11,250.38,248.22,249.48,85701.0,249.6792,249.9487,247.7924,249.0503,85701.0
2024-03-21 09:30:00,252.25,253.53,251.14,253.48,39124.0,251.8155,253.0933,250.7074,253.0434,39124.0
2024-03-21 10:00:00,253.48,254.16,252.91,253.99,24307.0,253.0434,253.7222,252.4743,253.5525,24307.0
2024-03-21 10:30:00,253.89,255.21,253.79,255.21,26069.0,253.4527,254.7704,253.3528,254.7704,26069.0
2024-03-21 11:00:00,255.11,255.29,254.38,254.61,29420.0,254.6706,254.8502,253.9418,254.1714,29420.0
2024-03-21 11:30:00,254.58,254.95,254.04,254.66,26258.0,254.1415,254.5108,253.6024,254.2213,26258.0
2024-03-21 12:00:00,254.73,255.62,254.66,255.56,16360.0,254.2912,255.1797,254.2213,255.1198,16360.0
2024-03-21 12:30:00,255.62,255.71,255.01,255.53,23773.0,255.1797,255.2695,254.5707,255.0898,23773.0
2024-03-21 13:00:00,255.44,255.47,254.67,255.39,20090.0,255.0,255.0299,254.2313,254.9501,20090.0
2024-03-21 13:30:00,255.49,255.83,255.35,255.62,19136.0,255.0499,255.3893,254.9101,255.1797,19136.0
2024-03-21 14:00:00,255.56,256.05,255.36,256.03,19170.0,255.1198,255.6089,254.9201,255.589,19170.0
2024-03-21 14:30:00,256.05,256.06,255.19,255.52,26777.0,255.6089,255.6189,254.7504,255.0798,26777.0
2024-03-21 15:00:00,255.53,255.57,255.02,255.22,35088.0,255.0898,255.1298,254.5807,254.7804,35088.0
2024-03-21 15:30:00,255.16,256.45,254.83,256.19,134169.0,254.7205,256.0082,254.391,255.7487,134169.0
2024-03-22 09:30:00,256.59,257.11,255.21,256.19,41628.0,256.148,256.6671,254.7704,255.7487,41628.0
2024-03-22 10:00:00,256.12,256.52,255.33,256.3,28075.0,255.6788,256.0781,254.8902,255.8585,28075.0
2024-03-22 10:30:00,256.39,256.43,255.46,255.52,20342.0,255.9483,255.9883,255.0199,255.0798,20342.0
2024-03-22 11:00:00,255.62,256.7,255.46,256.64,19891.0,255.1797,256.2578,255.0199,256.1979,19891.0
2024-03-22 11:30:00,256.62,256.86,256.18,256.36,19281.0,256.178,256.4175,255.7387,255.9184,19281.0
2024-03-22 12:00:00,256.41,256.67,256.32,256.46,29058.0,255.9683,256.2279,255.8785,256.0182,29058.0
2024-03-22 12:30:00,256.47,257.07,256.43,256.81,29566.0,256.0282,256.6272,255.9883,256.3676,29566.0
2024-03-22 13:00:00,256.81,257.12,256.68,257.04,28433.0,256.3676,256.6771,256.2378,256.5972,28433.0
2024-03-22 13:30:00,256.99,257.5,256.93,257.45,30089.0,256.5473,257.0564,256.4874,257.0065,30089.0
2024-03-22 14:00:00,257.45,257.52,256.75,257.47,30056.0,257.0065,257.0764,256.3077,257.0265,30056.0
2024-03-22 14:30:00,257.42,257.42,256.25,256.49,18934.0,256.9766,256.9766,255.8086,256.0482,18934.0
2024-03-22 15:00:00,256.54,256.59,255.93,256.19,31868.0,256.0981,256.148,255.4891,255.7487,31868.0
2024-03-22 15:30:00,256.2,256.47,255.81,255.81,110215.0,255.7587,256.0282,255.3693,255.3693,110215.0
2024-03-25 09:30:00,255.5,256.51,254.29,254.95,26321.0,255.0599,256.0681,253.852,254.5108,26321.0
2024-03-25 10:00:00,254.46,255.17,254.18,254.53,27964.0,254.0217,254.7304,253.7422,254.0916,27964.0
2024-03-25 10:30:00,254.64,254.64,253.15,253.62,16344.0,254.2014,254.2014,252.7139,253.1831,16344.0
2024-03-25 11:00:00,253.77,254.7,253.54,254.01,21054.0,253.3329,254.2613,253.1033,253.5724,21054.0
2024-03-25 11:30:00,253.82,254.02,253.52,253.7,3619.0,253.3828,253.5824,253.0833,253.263,3619.0
2024-03-25 12:00:00,253.71,254.37,253.7,254.27,6130.0,253.273,253.9318,253.263,253.832,6130.0
2024-03-25 12:30:00,254.24,254.24,253.76,254.11,9879.0,253.8021,253.8021,253.3229,253.6723,9879.0
2024-03-25 13:00:00,254.09,255.0,253.98,254.83,8011.0,253.6523,254.5607,253.5425,254.391,8011.0
2024-03-25 13:30:00,254.83,255.0,254.57,254.8,8740.0,254.391,254.5607,254.1315,254.3611,8740.0
2024-03-25 14:00:00,254.85,255.36,254.84,255.13,35699.0,254.411,254.9201,254.401,254.6905,35699.0
2024-03-25 14:30:00,255.13,255.34,254.68,255.27,12228.0,254.6905,254.9002,254.2413,254.8303,12228.0
2024-03-25 15:00:00,255.27,255.48,254.87,254.88,23068.0,254.8303,255.0399,254.431,254.4409,23068.0
2024-03-25 15:30:00,254.92,255.65,254.86,255.58,70648.0,254.4809,255.2096,254.421,255.1397,70648.0
2024-03-26 09:30:00,257.04,258.08,256.01,257.66,87701.0,256.5972,257.6354,255.569,257.2162,87701.0
2024-03-26 10:00:00,258.06,258.82,257.7,258.11,21657.0,257.6155,258.3742,257.2561,257.6654,21657.0
2024-03-26 10:30:00,258.31,259.15,257.57,258.54,21591.0,257.865,258.7036,257.1263,258.0946,21591.0
2024-03-26 11:00:00,258.71,259.47,258.66,258.97,18552.0,258.2644,259.023,258.2144,258.5239,18552.0
2024-03-26 11:30:00,258.95,259.49,258.41,259.41,17765.0,258.5039,259.043,257.9649,258.9631,17765.0
2024-03-26 12:00:00,259.34,259.34,258.23,258.79,17827.0,258.8933,258.8933,257.7852,258.3442,17827.0
2024-03-26 12:30:00,258.66,259.38,258.48,259.38,16654.0,258.2144,258.9332,258.0347,258.9332,16654.0
2024-03-26 13:00:00,259.3,259.73,259.13,259.72,19469.0,258.8533,259.2826,258.6836,259.2726,19469.0
2024-03-26 13:30:00,259.72,260.0,259.15,259.53,19614.0,259.2726,259.5521,258.7036,259.0829,19614.0
2024-03-26 14:00:00,259.42,260.48,259.42,260.16,22014.0,258.9731,260.0313,258.9731,259.7119,22014.0
2024-03-26 14:30:00,260.16,260.6,260.07,260.47,33805.0,259.7119,260.1511,259.622,260.0213,33805.0
2024-03-26 15:00:00,260.41,260.5,259.94,260.1,21755.0,259.9614,260.0513,259.4922,259.652,21755.0
2024-03-26 15:30:00,260.12,260.2,258.95,259.19,91484.0,259.6719,259.7518,258.5039,258.7435,91484.0
2024-03-27 09:30:00,261.94,262.01,260.42,261.28,27413.0,261.4888,261.5587,259.9714,260.8299,27413.0
2024-03-27 10:00:00,261.46,261.5,258.94,259.38,11085.0,261.0096,261.0495,258.494,258.9332,11085.0
2024-03-27 10:30:00,259.43,259.92,258.93,259.39,7955.0,258.9831,259.4723,258.484,258.9432,7955.0
2024-03-27 11:00:00,259.38,259.89,259.38,259.39,6764.0,258.9332,259.4423,258.9332,258.9432,6764.0
2024-03-27 11:30:00,259.33,259.69,259.14,259.58,7047.0,258.8833,259.2427,258.6936,259.1329,7047.0
2024-03-27 12:00:00,259.41,259.45,258.98,259.04,6281.0,258.9631,259.0031,258.5339,258.5938,6281.0
2024-03-27 12:30:00,259.0,259.32,258.94,259.07,6149.0,258.5539,258.8733,258.494,258.6237,6149.0
2024-03-27 13:00:00,259.15,259.24,258.52,258.67,18278.0,258.7036,258.7934,258.0747,258.2244,18278.0
2024-03-27 13:30:00,258.72,258.72,258.39,258.68,10701.0,258.2743,258.2743,257.9449,258.2344,10701.0
2024-03-27 14:00:00,258.61,258.93,258.46,258.68,11679.0,258.1645,258.484,258.0148,258.2344,11679.0
2024-03-27 14:30:00,258.77,259.19,258.62,259.13,5329.0,258.3242,258.7435,258.1745,258.6836,5329.0
2024-03-27 15:00:00,259.06,260.02,259.05,260.01,7705.0,258.6137,259.5721,258.6038,259.5621,7705.0
2024-03-27 15:30:00,259.99,260.48,259.61,259.71,105563.0,259.5421,260.0313,259.1628,259.2626,105563.0
2024-03-28 09:30:00,259.69,261.34,259.06,260.92,24782.0,259.2427,260.8898,258.6137,260.4705,24782.0
2024-03-28 10:00:00,260.97,261.11,259.75,259.88,13499.0,260.5205,260.6602,259.3026,259.4323,13499.0
2024-03-28 10:30:00,260.01,261.18,259.89,260.54,24769.0,259.5621,260.7301,259.4423,260.0912,24769.0
2024-03-28 11:00:00,260.57,260.92,259.96,260.31,15341.0,260.1211,260.4705,259.5122,259.8616,15341.0
2024-03-28 11:30:00,260.3,260.68,260.17,260.5,23740.0,259.8516,260.231,259.7218,260.0513,23740.0
2024-03-28 12:00:00,260.51,260.67,260.2,260.3,11685.0,260.0612,260.221,259.7518,259.8516,11685.0
2024-03-28 12:30:00,260.23,260.23,259.64,259.99,9502.0,259.7817,259.7817,259.1927,259.5421,9502.0
2024-03-28 13:00:00,259.94,260.1,259.31,259.31,7707.0,259.4922,259.652,258.8633,258.8633,7707.0
2024-03-28 13:30:00,259.42,259.43,259.06,259.23,16224.0,258.9731,258.9831,258.6137,258.7835,16224.0
2024-03-28 14:00:00,259.17,259.51,259.09,259.29,12601.0,258.7236,259.063,258.6437,258.8434,12601.0
2024-03-28 14:30:00,259.25,259.89,259.22,259.89,20613.0,258.8034,259.4423,258.7735,259.4423,20613.0
2024-03-28 15:00:00,259.97,260.51,259.87,260.07,16378.0,259.5222,260.0612,259.4224,259.622,16378.0
2024-03-28 15:30:00,260.04,260.31,259.46,259.76,70323.0,259.5921,259.8616,259.0131,259.3125,70323.0
2024-04-01 09:30:00,259.86,260.37,257.03,259.16,28862.0,259.4124,259.9215,256.5872,258.7136,28862.0
2024-04-01 10:00:00,259.01,259.01,257.47,258.58,14282.0,258.5638,258.5638,257.0265,258.1346,14282.0
2024-04-01 10:30:00,258.55,258.93,257.92,258.32,18133.0,258.1046,258.484,257.4757,257.875,18133.0
2024-04-01 11:00:00,258.43,259.51,258.36,259.22,17106.0,257.9848,259.063,257.915,258.7735,17106.0
2024-04-01 11:30:00,259.47,259.48,258.1,258.1,12295.0,259.023,259.033,257.6554,257.6554,12295.0
2024-04-01 12:00:00,258.04,259.07,258.01,258.84,15228.0,257.5955,258.6237,257.5656,258.3941,15228.0
2024-04-01 12:30:00,258.94,259.05,258.3,258.37,10382.0,258.494,258.6038,257.8551,257.9249,10382.0
2024-04-01 13:00:00,258.31,258.33,257.33,257.44,15367.0,257.865,257.885,256.8867,256.9965,15367.0
2024-04-01 13:30:00,257.43,258.42,257.33,258.24,18571.0,256.9866,257.9749,256.8867,257.7952,18571.0
2024-04-01 14:00:00,258.32,258.53,258.08,258.15,19342.0,257.875,258.0847,257.6354,257.7053,19342.0
2024-04-01 14:30:00,258.12,258.79,258.09,258.79,16399.0,257.6754,258.3442,257.6454,258.3442,16399.0
2024-04-01 15:00:00,258.67,258.95,258.51,258.57,16691.0,258.2244,258.5039,258.0647,258.1246,16691.0
2024-04-01 15:30:00,258.53,259.34,258.26,259.26,84976.0,258.0847,258.8933,257.8151,258.8134,84976.0
2024-04-02 09:30:00,256.94,256.94,252.69,255.11,65594.0,256.4974,256.4974,252.2547,254.6706,65594.0
2024-04-02 10:00:00,255.24,256.23,254.02,255.7,55995.0,254.8003,255.7886,253.5824,255.2595,55995.0
2024-04-02 10:30:00,255.29,256.57,254.4,254.59,18219.0,254.8502,256.128,253.9618,254.1514,18219.0
2024-04-02 11:00:00,254.75,255.8,254.68,255.02,34007.0,254.3112,255.3594,254.2413,254.5807,34007.0
2024-04-02 11:30:00,254.88,255.13,254.21,254.34,12189.0,254.4409,254.6905,253.7721,253.9019,12189.0
2024-04-02 12:00:00,254.5,254.74,253.74,254.23,22064.0,254.0616,254.3012,253.3029,253.7921,22064.0
2024-04-02 12:30:00,254.27,254.58,253.92,254.44,16206.0,253.832,254.1415,253.4826,254.0017,16206.0
2024-04-02 13:00:00,254.3,254.34,253.74,254.09,10248.0,253.8619,253.9019,253.3029,253.6523,10248.0
2024-04-02 13:30:00,254.06,254.09,253.75,253.95,15387.0,253.6224,253.6523,253.3129,253.5126,15387.0
2024-04-02 14:00:00,253.91,255.35,253.75,255.3,16238.0,253.4726,254.9101,253.3129,254.8602,16238.0
2024-04-02 14:30:00,255.28,255.29,254.62,255.01,16960.0,254.8403,254.8502,254.1814,254.5707,16960.0
2024-04-02 15:00:00,255.08,255.72,255.04,255.49,16410.0,254.6406,255.2795,254.6007,255.0499,16410.0
2024-04-02 15:30:00,255.55,256.48,255.11,256.14,74844.0,255.1098,256.0382,254.6706,255.6988,74844.0
2024-04-03 09:30:00,255.28,258.82,255.28,257.88,24715.0,254.8403,258.3742,254.8403,257.4358,24715.0
2024-04-03 10:00:00,257.92,259.59,257.92,259.14,8528.0,257.4757,259.1428,257.4757,258.6936,8528.0
2024-04-03 10:30:00,259.17,259.68,258.92,259.03,15873.0,258.7236,259.2327,258.474,258.5838,15873.0
2024-04-03 11:00:00,259.09,260.95,258.94,260.94,13577.0,258.6437,260.5005,258.494,260.4905,13577.0
2024-04-03 11:30:00,261.05,261.73,260.8,260.9,11827.0,260.6003,261.2791,260.3508,260.4506,11827.0
2024-04-03 12:00:00,260.91,261.67,260.66,261.56,11108.0,260.4606,261.2193,260.211,261.1094,11108.0
2024-04-03 12:30:00,261.64,262.27,261.26,261.62,21300.0,261.1893,261.8182,260.81,261.1693,21300.0
2024-04-03 13:00:00,261.67,261.97,261.46,261.6,14825.0,261.2193,261.5187,261.0096,261.1494,14825.0
2024-04-03 13:30:00,261.7,262.27,261.64,262.22,47828.0,261.2492,261.8182,261.1893,261.7683,47828.0
2024-04-03 14:00:00,262.2,263.11,262.13,262.4,28038.0,261.7483,262.6568,261.6785,261.948,28038.0
2024-04-03 14:30:00,262.31,262.4,261.92,261.98,13710.0,261.8581,261.948,261.4688,261.5287,13710.0
2024-04-03 15:00:00,261.9,262.1,260.69,260.77,12068.0,261.4489,261.6485,260.2409,260.3208,12068.0
2024-04-03 15:30:00,260.72,262.43,260.72,262.29,65354.0,260.2709,261.9779,260.2709,261.8382,65354.0
2024-04-04 09:30:00,264.95,265.82,263.5,263.5,23619.0,264.4936,265.3621,263.0461,263.0461,23619.0
2024-04-04 10:00:00,263.82,264.24,263.36,263.59,11308.0,263.3655,263.7848,262.9063,263.1359,11308.0
2024-04-04 10:30:00,263.72,264.5,263.49,264.01,25534.0,263.2657,264.0444,263.0361,263.5552,25534.0
2024-04-04 11:00:00,264.07,264.23,263.72,264.18,13922.0,263.6151,263.7748,263.2657,263.7249,13922.0
2024-04-04 11:30:00,264.1,264.1,263.31,263.59,13559.0,263.6451,263.6451,262.8564,263.1359,13559.0
2024-04-04 12:00:00,263.55,263.72,263.23,263.25,7547.0,263.096,263.2657,262.7766,262.7965,7547.0
2024-04-04 12:30:00,263.26,263.32,262.56,262.75,14410.0,262.8065,262.8664,262.1077,262.2974,14410.0
2024-04-04 13:00:00,262.73,262.91,262.59,262.7,8320.0,262.2774,262.4571,262.1377,262.2475,8320.0
2024-04-04 13:30:00,262.71,262.9,262.3,262.32,11599.0,262.2575,262.4471,261.8482,261.8681,11599.0
2024-04-04 14:00:00,262.2,262.2,259.47,259.66,26967.0,261.7483,261.7483,259.023,259.2127,26967.0
2024-04-04 14:30:00,259.28,259.75,258.49,258.63,20499.0,258.8334,259.3026,258.0447,258.1845,20499.0
2024-04-04 15:00:00,258.47,258.47,257.21,257.23,47004.0,258.0248,258.0248,256.7669,256.7869,47004.0
2024-04-04 15:30:00,257.32,258.83,256.88,258.29,90413.0,256.8767,258.3841,256.4375,257.8451,90413.0
2024-04-05 09:30:00,259.49,261.79,259.49,261.68,23314.0,259.043,261.339,259.043,261.2292,23314.0
2024-04-05 10:00:00,261.63,262.33,261.13,261.38,13766.0,261.1793,261.8781,260.6802,260.9298,13766.0
2024-04-05 10:30:00,261.21,262.12,260.71,262.04,14629.0,260.76,261.6685,260.2609,261.5886,14629.0
2024-04-05 11:00:00,262.03,262.03,260.79,261.54,10117.0,261.5786,261.5786,260.3408,261.0895,10117.0
2024-04-05 11:30:00,261.58,262.76,261.41,262.15,15302.0,261.1294,262.3074,260.9597,261.6984,15302.0
2024-04-05 12:00:00,262.3,263.38,262.3,263.24,13728.0,261.8482,262.9263,261.8482,262.7865,13728.0
2024-04-05 12:30:00,263.23,264.4,263.17,264.4,28827.0,262.7766,263.9445,262.7167,263.9445,28827.0
2024-04-05 13:00:00,264.29,264.39,263.78,264.05,12596.0,263.8347,263.9346,263.3256,263.5952,12596.0
2024-04-05 13:30:00,264.11,264.64,263.76,264.15,19847.0,263.655,264.1841,263.3057,263.695,19847.0
2024-04-05 14:00:00,264.23,265.0,263.86,263.96,13944.0,263.7748,264.5435,263.4055,263.5053,13944.0
2024-04-05 14:30:00,264.12,264.5,263.61,263.62,10411.0,263.665,264.0444,263.1559,263.1659,10411.0
2024-04-05 15:00:00,263.75,263.89,263.07,263.35,20991.0,263.2957,263.4354,262.6168,262.8964,20991.0
2024-04-05 15:30:00,263.27,263.83,262.72,263.19,47992.0,262.8165,263.3755,262.2674,262.7366,47992.0
2024-04-08 09:30:00,263.95,264.39,261.73,262.29,16072.0,263.5857,264.0251,261.3688,261.928,16072.0
2024-04-08 10:00:00,262.03,262.81,260.73,262.8,16045.0,261.6684,262.4473,260.3702,262.4373,16045.0
2024-04-08 10:30:00,263.08,263.23,262.5,262.9,14307.0,262.7169,262.8667,262.1377,262.5372,14307.0
2024-04-08 11:00:00,262.81,263.4,261.9,262.51,20288.0,262.4473,263.0365,261.5386,262.1477,20288.0
2024-04-08 11:30:00,262.32,262.83,262.17,262.75,5601.0,261.958,262.4673,261.8082,262.3874,5601.0
2024-04-08 12:00:00,262.74,263.52,262.72,263.48,18244.0,262.3774,263.1563,262.3574,263.1164,18244.0
2024-04-08 12:30:00,263.44,263.79,263.32,263.51,22653.0,263.0765,263.426,262.9566,263.1464,22653.0
2024-04-08 13:00:00,263.5,263.57,263.14,263.41,8784.0,263.1364,263.2063,262.7769,263.0465,8784.0
2024-04-08 13:30:00,263.34,263.45,262.96,263.31,6449.0,262.9766,263.0864,262.5971,262.9466,6449.0
2024-04-08 14:00:00,263.3,263.4,263.09,263.23,5155.0,262.9366,263.0365,262.7269,262.8667,5155.0
2024-04-08 14:30:00,263.12,263.12,262.45,262.66,16859.0,262.7569,262.7569,262.0878,262.2975,16859.0
2024-04-08 15:00:00,262.91,262.94,262.35,262.76,17356.0,262.5472,262.5771,261.988,262.3974,17356.0
2024-04-08 15:30:00,262.73,263.43,262.1,262.25,44749.0,262.3674,263.0665,261.7383,261.8881,44749.0
2024-04-09 09:30:00,263.19,263.52,259.42,259.5,22849.0,262.8268,263.1563,259.062,259.1419,22849.0
2024-04-09 10:00:00,259.63,260.03,257.29,257.31,33270.0,259.2717,259.6712,256.9349,256.9549,33270.0
2024-04-09 10:30:00,257.31,257.31,253.64,256.67,52578.0,256.9549,256.9549,253.29,256.3158,52578.0
2024-04-09 11:00:00,256.89,258.13,256.7,256.83,25796.0,256.5355,257.7738,256.3458,256.4756,25796.0
2024-04-09 11:30:00,256.75,257.05,256.33,256.67,31224.0,256.3957,256.6953,255.9763,256.3158,31224.0
2024-04-09 12:00:00,256.66,256.76,255.95,256.0,29138.0,256.3058,256.4057,255.5968,255.6467,29138.0
2024-04-09 12:30:00,256.01,256.79,255.81,255.82,39496.0,255.6567,256.4356,255.457,255.467,39496.0
2024-04-09 13:00:00,255.77,256.37,255.06,255.39,16798.0,255.417,256.0162,254.708,255.0376,16798.0
2024-04-09 13:30:00,255.4,255.75,253.69,254.11,31959.0,255.0475,255.3971,253.3399,253.7593,31959.0
2024-04-09 14:00:00,253.94,255.65,253.94,255.5,39133.0,253.5896,255.2972,253.5896,255.1474,39133.0
2024-04-09 14:30:00,255.5,255.75,255.18,255.73,15723.0,255.1474,255.3971,254.8279,255.3771,15723.0
2024-04-09 15:00:00,255.53,257.49,255.47,257.44,21827.0,255.1774,257.1347,255.1175,257.0847,21827.0
2024-04-09 15:30:00,257.33,257.63,255.77,256.4,107422.0,256.9749,257.2745,255.417,256.0462,107422.0
2024-04-10 09:30:00,250.65,253.9,249.31,253.46,54356.0,250.3041,253.5496,248.966,253.1102,54356.0
2024-04-10 10:00:00,253.53,255.7,253.3,254.95,21533.0,253.1801,255.3471,252.9504,254.5982,21533.0
2024-04-10 10:30:00,254.9,256.77,254.9,255.97,18893.0,254.5482,256.4157,254.5482,255.6168,18893.0
2024-04-10 11:00:00,255.89,256.93,255.75,256.93,20873.0,255.5369,256.5754,255.3971,256.5754,20873.0
2024-04-10 11:30:00,256.98,256.98,255.54,256.11,23491.0,256.6254,256.6254,255.1874,255.7566,23491.0
2024-04-10 12:00:00,256.08,256.32,255.83,256.26,11257.0,255.7266,255.9663,255.477,255.9064,11257.0
2024-04-10 12:30:00,256.21,257.04,255.97,256.86,9441.0,255.8564,256.6853,255.6168,256.5055,9441.0
2024-04-10 13:00:00,257.0,257.01,254.56,255.26,27762.0,256.6453,256.6553,254.2087,254.9077,27762.0
2024-04-10 13:30:00,255.21,255.83,254.17,255.2,8217.0,254.8578,255.477,253.8192,254.8478,8217.0
2024-04-10 14:00:00,254.99,255.71,254.88,255.06,7998.0,254.6381,255.3571,254.5283,254.708,7998.0
2024-04-10 14:30:00,254.97,255.46,254.72,254.8,14005.0,254.6181,255.1075,254.3685,254.4484,14005.0
2024-04-10 15:00:00,254.67,255.73,254.47,254.92,19774.0,254.3186,255.3771,254.1188,254.5682,19774.0
2024-04-10 15:30:00,254.8,255.22,254.22,254.24,62502.0,254.4484,254.8678,253.8692,253.8891,62502.0
2024-04-11 09:30:00,254.19,254.89,251.95,254.89,29591.0,253.8392,254.5383,251.6023,254.5383,29591.0
2024-04-11 10:00:00,254.63,254.63,253.52,254.01,14564.0,254.2786,254.2786,253.1701,253.6595,14564.0
2024-04-11 10:30:00,254.0,254.64,253.89,254.33,14167.0,253.6495,254.2886,253.5396,253.979,14167.0
2024-04-11 11:00:00,254.22,255.35,254.22,255.13,12125.0,253.8692,254.9976,253.8692,254.7779,12125.0
2024-04-11 11:30:00,255.29,256.42,255.18,256.32,7881.0,254.9377,256.0661,254.8279,255.9663,7881.0
2024-04-11 12:00:00,256.39,256.73,256.24,256.39,8062.0,256.0362,256.3757,255.8864,256.0362,8062.0
2024-04-11 12:30:00,256.31,256.55,256.04,256.39,9095.0,255.9563,256.196,255.6867,256.0362,9095.0
2024-04-11 13:00:00,256.4,257.52,256.29,257.42,9143.0,256.0462,257.1646,255.9363,257.0648,9143.0
2024-04-11 13:30:00,257.24,257.41,256.68,257.15,13532.0,256.885,257.0548,256.3258,256.7951,13532.0
2024-04-11 14:00:00,257.08,257.5,257.08,257.35,7617.0,256.7252,257.1446,256.7252,256.9949,7617.0
2024-04-11 14:30:00,257.38,257.94,257.26,257.76,15633.0,257.0248,257.584,256.905,257.4043,15633.0
2024-04-11 15:00:00,257.76,257.95,257.25,257.75,13493.0,257.4043,257.594,256.895,257.3943,13493.0
2024-04-11 15:30:00,257.73,258.24,257.44,258.08,82104.0,257.3743,257.8836,257.0847,257.7238,82104.0
2024-04-12 09:30:00,255.99,257.87,255.43,256.64,17889.0,255.6367,257.5141,255.0775,256.2858,17889.0
2024-04-12 10:00:00,256.93,256.93,255.0,255.0,28363.0,256.5754,256.5754,254.6481,254.6481,28363.0
2024-04-12 10:30:00,255.09,256.37,255.04,255.98,8807.0,254.738,256.0162,254.688,255.6267,8807.0
2024-04-12 11:00:00,256.06,256.42,255.91,255.91,9889.0,255.7066,256.0661,255.5568,255.5568,9889.0
2024-04-12 11:30:00,256.07,257.43,255.92,256.57,11839.0,255.7166,257.0747,255.5668,256.2159,11839.0
2024-04-12 12:00:00,256.18,256.6,255.44,255.49,6288.0,255.8265,256.2459,255.0875,255.1374,6288.0
2024-04-12 12:30:00,255.42,255.42,254.06,254.48,11483.0,255.0675,255.0675,253.7094,254.1288,11483.0
2024-04-12 13:00:00,254.36,254.52,253.74,253.74,5253.0,254.009,254.1688,253.3898,253.3898,5253.0
2024-04-12 13:30:00,253.7,254.53,253.32,254.32,6691.0,253.3499,254.1787,252.9704,253.969,6691.0
2024-04-12 14:00:00,254.26,254.99,253.92,254.44,4838.0,253.9091,254.6381,253.5696,254.0889,4838.0
2024-04-12 14:30:00,254.45,254.47,253.3,253.31,16992.0,254.0989,254.1188,252.9504,252.9604,16992.0
2024-04-12 15:00:00,253.33,253.88,253.02,253.39,13382.0,252.9804,253.5296,252.6708,253.0403,13382.0
2024-04-12 15:30:00,253.22,254.75,252.94,254.69,70365.0,252.8706,254.3984,252.5909,254.3385,70365.0
2024-04-15 09:30:00,258.71,259.71,257.48,259.27,41429.0,258.353,259.3516,257.1247,258.9122,41429.0
2024-04-15 10:00:00,259.37,259.37,255.83,256.26,17605.0,259.0121,259.0121,255.477,255.9064,17605.0
2024-04-15 10:30:00,256.34,256.59,254.44,254.44,13545.0,255.9863,256.2359,254.0889,254.0889,13545.0
2024-04-15 11:00:00,254.16,254.69,253.88,254.59,14547.0,253.8093,254.3385,253.5296,254.2387,14547.0
2024-04-15 11:30:00,254.64,255.56,254.53,255.18,8462.0,254.2886,255.2073,254.1787,254.8279,8462.0
2024-04-15 12:00:00,255.16,255.43,254.45,254.52,7777.0,254.8079,255.0775,254.0989,254.1688,7777.0
2024-04-15 12:30:00,254.36,254.36,252.98,253.35,10083.0,254.009,254.009,252.6309,253.0004,10083.0
2024-04-15 13:00:00,252.9,253.41,251.89,251.92,9837.0,252.551,253.0603,251.5424,251.5723,9837.0
2024-04-15 13:30:00,251.92,252.28,251.01,251.89,12775.0,251.5723,251.9319,250.6636,251.5424,12775.0
2024-04-15 14:00:00,251.89,252.0,249.91,249.91,14844.0,251.5424,251.6522,249.5651,249.5651,14844.0
2024-04-15 14:30:00,249.8,250.96,249.52,249.65,35091.0,249.4553,250.6137,249.1757,249.3055,35091.0
2024-04-15 15:00:00,249.65,249.66,248.37,248.48,67174.0,249.3055,249.3155,248.0272,248.1371,67174.0
2024-04-15 15:30:00,248.48,249.36,248.27,248.84,98809.0,248.1371,249.0159,247.9274,248.4966,98809.0
2024-04-16 09:30:00,247.75,248.84,245.37,247.1,44236.0,247.4081,248.4966,245.0314,246.759,44236.0
2024-04-16 10:00:00,247.11,248.22,246.68,247.54,18262.0,246.769,247.8775,246.3396,247.1984,18262.0
2024-04-16 10:30:00,247.28,247.31,245.3,246.62,32686.0,246.9388,246.9687,244.9615,246.2797,32686.0
2024-04-16 11:00:00,246.62,247.99,246.57,247.79,29252.0,246.2797,247.6478,246.2297,247.448,29252.0
2024-04-16 11:30:00,247.9,249.98,247.46,249.38,12967.0,247.5579,249.635,247.1185,249.0359,12967.0
2024-04-16 12:00:00,249.2,249.97,249.08,249.56,16843.0,248.8561,249.625,248.7363,249.2156,16843.0
2024-04-16 12:30:00,249.59,249.6,248.54,249.06,16911.0,249.2456,249.2556,248.197,248.7163,16911.0
2024-04-16 13:00:00,248.94,249.6,248.56,248.56,18450.0,248.5965,249.2556,248.217,248.217,18450.0
2024-04-16 13:30:00,248.56,248.82,247.35,248.74,20987.0,248.217,248.4766,247.0087,248.3967,20987.0
2024-04-16 14:00:00,248.79,250.08,248.05,248.36,20279.0,248.4467,249.7349,247.7077,248.0173,20279.0
2024-04-16 14:30:00,248.44,249.3,248.36,249.26,22534.0,248.0972,248.956,248.0173,248.916,22534.0
2024-04-16 15:00:00,249.02,249.3,248.49,249.2,17380.0,248.6764,248.956,248.1471,248.8561,17380.0
2024-04-16 15:30:00,249.25,249.5,247.86,248.72,90531.0,248.906,249.1557,247.518,248.3768,90531.0
2024-04-17 09:30:00,249.07,250.26,248.33,248.84,30402.0,248.7263,249.9146,247.9873,248.4966,30402.0
2024-04-17 10:00:00,248.67,248.67,246.9,247.6,9566.0,248.3268,248.3268,246.5593,247.2583,9566.0
2024-04-17 10:30:00,247.79,248.11,246.85,247.24,8325.0,247.448,247.7676,246.5093,246.8988,8325.0
2024-04-17 11:00:00,247.25,248.62,247.25,248.06,15981.0,246.9088,248.2769,246.9088,247.7177,15981.0
2024-04-17 11:30:00,248.06,248.07,247.15,247.87,12201.0,247.7177,247.7277,246.8089,247.5279,12201.0
2024-04-17 12:00:00,247.71,247.71,245.34,245.47,25488.0,247.3682,247.3682,245.0014,245.1313,25488.0
2024-04-17 12:30:00,245.34,245.85,243.01,244.13,44475.0,245.0014,245.5107,242.6746,243.7931,44475.0
2024-04-17 13:00:00,244.04,245.06,243.74,244.83,29560.0,243.7032,244.7218,243.4036,244.4921,29560.0
2024-04-17 13:30:00,244.82,246.99,244.82,246.99,24692.0,244.4821,246.6492,244.4821,246.6492,24692.0
2024-04-17 14:00:00,246.94,246.99,245.44,245.9,17925.0,246.5992,246.6492,245.1013,245.5607,17925.0
2024-04-17 14:30:00,245.86,247.53,245.18,245.47,26846.0,245.5207,247.1884,244.8417,245.1313,26846.0
2024-04-17 15:00:00,245.26,245.87,244.81,245.29,40926.0,244.9215,245.5307,244.4722,244.9515,40926.0
2024-04-17 15:30:00,245.46,246.77,245.46,245.94,127700.0,245.1213,246.4295,245.1213,245.6006,127700.0
2024-04-18 09:30:00,246.92,248.23,244.85,247.44,73969.0,246.5792,247.8874,244.5121,247.0985,73969.0
2024-04-18 10:00:00,247.32,249.09,246.81,249.04,49885.0,246.9787,248.7463,246.4694,248.6963,49885.0
2024-04-18 10:30:00,249.42,251.1,249.01,249.86,60736.0,249.0758,250.7535,248.6664,249.5152,60736.0
2024-04-18 11:00:00,250.14,251.61,249.91,250.62,40463.0,249.7948,251.2628,249.5651,250.2741,40463.0
2024-04-18 11:30:00,250.07,250.59,249.03,249.87,15161.0,249.7249,250.2442,248.6863,249.5252,15161.0
2024-04-18 12:00:00,249.95,250.16,248.93,249.41,12723.0,249.6051,249.8148,248.5865,249.0658,12723.0
2024-04-18 12:30:00,249.4,249.54,247.86,247.93,13445.0,249.0558,249.1956,247.518,247.5879,13445.0
2024-04-18 13:00:00,248.02,248.25,245.84,246.81,16574.0,247.6777,247.9074,245.5007,246.4694,16574.0
2024-04-18 13:30:00,246.64,246.87,245.93,246.23,14764.0,246.2996,246.5293,245.5906,245.8902,14764.0
2024-04-18 14:00:00,246.36,246.68,245.69,246.29,17199.0,246.02,246.3396,245.3509,245.9501,17199.0
2024-04-18 14:30:00,246.07,246.07,244.85,245.04,16002.0,245.7304,245.7304,244.5121,244.7018,16002.0
2024-04-18 15:00:00,245.16,245.84,244.47,244.99,41866.0,244.8217,245.5007,244.1326,244.6519,41866.0
2024-04-18 15:30:00,244.99,246.09,244.8,245.75,107373.0,244.6519,245.7504,244.4622,245.4109,107373.0
2024-04-19 09:30:00,246.66,247.72,245.34,247.64,59252.0,246.3196,247.3781,245.0014,247.2983,59252.0
2024-04-19 10:00:00,247.62,248.21,245.73,245.86,36548.0,247.2783,247.8675,245.3909,245.5207,36548.0
2024-04-19 10:30:00,245.96,246.23,244.89,245.87,26776.0,245.6206,245.8902,244.5521,245.5307,26776.0
2024-04-19 11:00:00,245.64,246.79,245.56,246.05,28498.0,245.301,246.4494,245.2211,245.7105,28498.0
2024-04-19 11:30:00,246.04,246.37,245.61,245.61,31976.0,245.7005,246.03,245.2711,245.2711,31976.0
2024-04-19 12:00:00,245.63,246.03,244.1,244.15,59196.0,245.291,245.6905,243.7631,243.8131,59196.0
2024-04-19 12:30:00,244.12,244.99,243.53,244.75,27845.0,243.7831,244.6519,243.1939,244.4122,27845.0
2024-04-19 13:00:00,244.99,245.37,244.01,244.01,12458.0,244.6519,245.0314,243.6733,243.6733,12458.0
2024-04-19 13:30:00,244.16,245.86,244.15,244.99,14505.0,243.8231,245.5207,243.8131,244.6519,14505.0
2024-04-19 14:00:00,244.97,244.97,243.66,243.66,20541.0,244.6319,244.6319,243.3237,243.3237,20541.0
2024-04-19 14:30:00,243.63,244.01,242.61,243.0,30181.0,243.2938,243.6733,242.2752,242.6647,30181.0
2024-04-19 15:00:00,243.04,244.28,242.92,243.89,42983.0,242.7046,243.9429,242.5848,243.5534,42983.0
2024-04-19 15:30:00,243.72,243.97,242.94,243.26,96411.0,243.3837,243.6333,242.6047,242.9243,96411.0
2024-04-22 09:30:00,246.03,246.66,244.02,246.12,37598.0,245.6905,246.3196,243.6833,245.7804,37598.0
2024-04-22 10:00:00,245.97,246.25,244.31,245.01,19628.0,245.6306,245.9102,243.9729,244.6719,19628.0
2024-04-22 10:30:00,244.99,245.47,244.27,244.32,29584.0,244.6519,245.1313,243.9329,243.9828,29584.0
2024-04-22 11:00:00,244.27,244.54,243.6,244.09,25426.0,243.9329,244.2025,243.2638,243.7532,25426.0
2024-04-22 11:30:00,244.46,245.84,244.37,245.63,20095.0,244.1226,245.5007,244.0328,245.291,20095.0
2024-04-22 12:00:00,245.76,245.95,244.86,245.08,14045.0,245.4209,245.6106,244.5221,244.7418,14045.0
2024-04-22 12:30:00,245.02,245.41,244.7,245.26,13716.0,244.6819,245.0713,244.3623,244.9215,13716.0
2024-04-22 13:00:00,245.42,246.83,245.34,246.83,19939.0,245.0813,246.4894,245.0014,246.4894,19939.0
2024-04-22 13:30:00,246.94,247.49,246.58,247.07,13315.0,246.5992,247.1485,246.2397,246.729,13315.0
2024-04-22 14:00:00,247.05,248.49,247.05,247.96,19370.0,246.7091,248.1471,246.7091,247.6178,19370.0
2024-04-22 14:30:00,248.04,248.11,246.52,247.22,18117.0,247.6977,247.7676,246.1798,246.8788,18117.0
2024-04-22 15:00:00,247.04,247.06,246.2,246.75,13529.0,246.6991,246.7191,245.8602,246.4095,13529.0
2024-04-22 15:30:00,246.68,246.68,244.88,245.6,66061.0,246.3396,246.3396,244.5421,245.2611,66061.0
2024-04-23 09:30:00,248.12,249.2,246.3,249.0,21697.0,247.7776,248.8561,245.9601,248.6564,21697.0
2024-04-23 10:00:00,248.88,250.57,248.85,250.57,12861.0,248.5365,250.2242,248.5066,250.2242,12861.0
2024-04-23 10:30:00,250.65,251.0,249.17,250.56,26264.0,250.3041,250.6536,248.8261,250.2142,26264.0
2024-04-23 11:00:00,250.53,251.49,249.7,251.46,14910.0,250.1843,251.1429,249.3554,251.113,14910.0
2024-04-23 11:30:00,251.45,251.47,250.46,251.09,27594.0,251.103,251.123,250.1144,250.7435,27594.0
2024-04-23 12:00:00,251.03,251.95,250.87,251.75,22573.0,250.6836,251.6023,250.5238,251.4026,22573.0
2024-04-23 12:30:00,251.79,251.8,251.04,251.34,17183.0,251.4425,251.4525,250.6936,250.9932,17183.0
2024-04-23 13:00:00,251.49,251.82,251.02,251.6,16821.0,251.1429,251.4725,250.6736,251.2528,16821.0
2024-04-23 13:30:00,251.68,252.17,251.41,251.92,14679.0,251.3327,251.822,251.0631,251.5723,14679.0
2024-04-23 14:00:00,251.95,252.36,251.68,252.14,12075.0,251.6023,252.0117,251.3327,251.792,12075.0
2024-04-23 14:30:00,252.1,252.1,251.57,252.09,20021.0,251.7521,251.7521,251.2228,251.7421,20021.0
2024-04-23 15:00:00,252.17,252.32,251.62,251.99,21575.0,251.822,251.9718,251.2728,251.6423,21575.0
2024-04-23 15:30:00,251.93,252.54,251.82,251.95,102061.0,251.5823,252.1915,251.4725,251.6023,102061.0
2024-04-24 09:30:00,253.85,259.41,252.32,258.16,128549.0,253.4997,259.052,251.9718,257.8037,128549.0
2024-04-24 10:00:00,258.35,258.5,253.84,253.85,46560.0,257.9935,258.1433,253.4897,253.4997,46560.0
2024-04-24 10:30:00,254.05,254.73,252.58,253.32,29424.0,253.6994,254.3785,252.2314,252.9704,29424.0
2024-04-24 11:00:00,253.21,253.85,252.71,253.44,29028.0,252.8606,253.4997,252.3613,253.0903,29028.0
2024-04-24 11:30:00,253.44,254.05,252.05,252.46,25505.0,253.0903,253.6994,251.7022,252.1116,25505.0
2024-04-24 12:00:00,252.51,253.25,252.24,253.2,23177.0,252.1615,252.9005,251.8919,252.8506,23177.0
2024-04-24 12:30:00,253.19,253.19,251.62,252.66,10906.0,252.8406,252.8406,251.2728,252.3113,10906.0
2024-04-24 13:00:00,252.65,253.4,252.51,253.17,21630.0,252.3013,253.0503,252.1615,252.8206,21630.0
2024-04-24 13:30:00,253.19,254.82,253.19,254.29,31164.0,252.8406,254.4683,252.8406,253.9391,31164.0
2024-04-24 14:00:00,253.93,253.93,252.63,253.08,14784.0,253.5796,253.5796,252.2814,252.7307,14784.0
2024-04-24 14:30:00,252.83,253.17,252.12,252.74,19327.0,252.4811,252.8206,251.7721,252.3912,19327.0
2024-04-24 15:00:00,252.49,252.89,252.2,252.68,24148.0,252.1416,252.541,251.852,252.3313,24148.0
2024-04-24 15:30:00,252.55,253.4,251.73,253.08,87237.0,252.2015,253.0503,251.3826,252.7307,87237.0
2024-04-25 09:30:00,251.28,251.71,247.74,249.12,34341.0,250.9332,251.3626,247.3981,248.7762,34341.0
2024-04-25 10:00:00,249.02,251.37,248.45,250.97,52682.0,248.6764,251.0231,248.1071,250.6237,52682.0
2024-04-25 10:30:00,250.93,251.28,249.73,250.09,21307.0,250.5837,250.9332,249.3854,249.7449,21307.0
2024-04-25 11:00:00,250.05,251.62,250.05,251.39,9408.0,249.7049,251.2728,249.7049,251.0431,9408.0
2024-04-25 11:30:00,251.43,253.27,251.24,253.27,11462.0,251.083,252.9205,250.8933,252.9205,11462.0
2024-04-25 12:00:00,253.36,253.73,252.7,253.69,10424.0,253.0104,253.3799,252.3513,253.3399,10424.0
2024-04-25 12:30:00,253.54,254.05,253.24,253.89,7151.0,253.1901,253.6994,252.8905,253.5396,7151.0
2024-04-25 13:00:00,254.09,254.33,253.66,254.16,6584.0,253.7394,253.979,253.3099,253.8093,6584.0
2024-04-25 13:30:00,253.95,255.56,253.87,255.31,15405.0,253.5995,255.2073,253.5197,254.9577,15405.0
2024-04-25 14:00:00,255.28,255.9,254.8,255.33,20777.0,254.9277,255.5469,254.4484,254.9776,20777.0
2024-04-25 14:30:00,255.26,256.01,254.89,255.71,22690.0,254.9077,255.6567,254.5383,255.3571,22690.0
2024-04-25 15:00:00,255.6,256.26,255.6,256.15,12854.0,255.2473,255.9064,255.2473,255.7965,12854.0
2024-04-25 15:30:00,256.08,256.24,254.49,255.27,53258.0,255.7266,255.8864,254.1388,254.9177,53258.0
2024-04-26 09:30:00,256.33,257.64,255.2,257.24,21854.0,255.9763,257.2845,254.8478,256.885,21854.0
2024-04-26 10:00:00,257.29,260.43,257.28,259.99,62615.0,256.9349,260.0706,256.925,259.6312,62615.0
2024-04-26 10:30:00,259.91,260.06,258.51,259.25,20702.0,259.5513,259.7011,258.1533,258.8922,20702.0
2024-04-26 11:00:00,259.24,260.21,258.62,260.21,40812.0,258.8822,259.8509,258.2631,259.8509,40812.0
2024-04-26 11:30:00,260.27,260.66,259.48,260.66,48506.0,259.9108,260.3003,259.1219,260.3003,48506.0
2024-04-26 12:00:00,260.62,260.76,259.54,260.66,28744.0,260.2603,260.4002,259.1818,260.3003,28744.0
2024-04-26 12:30:00,260.63,261.5,260.38,261.23,21876.0,260.2703,261.1391,260.0207,260.8695,21876.0
2024-04-26 13:00:00,261.28,262.26,261.02,261.87,29874.0,260.9194,261.8981,260.6598,261.5086,29874.0
2024-04-26 13:30:00,261.81,262.44,261.56,262.13,25404.0,261.4487,262.0778,261.199,261.7683,25404.0
2024-04-26 14:00:00,262.18,262.18,261.74,262.13,38410.0,261.8182,261.8182,261.3788,261.7683,38410.0
2024-04-26 14:30:00,262.23,262.53,261.83,262.53,20703.0,261.8681,262.1677,261.4687,262.1677,20703.0
2024-04-26 15:00:00,262.59,262.91,262.02,262.27,40376.0,262.2276,262.5472,261.6584,261.9081,40376.0
2024-04-26 15:30:00,262.22,262.3,260.82,261.61,146851.0,261.8581,261.938,260.4601,261.249,146851.0
2024-04-29 09:30:00,263.97,264.33,261.76,262.89,63307.0,263.6057,263.9652,261.3988,262.5272,63307.0
2024-04-29 10:00:00,262.66,265.71,262.1,265.28,41335.0,262.2975,265.3433,261.7383,264.9139,41335.0
2024-04-29 10:30:00,265.51,265.51,262.95,262.95,31505.0,265.1436,265.1436,262.5871,262.5871,31505.0
2024-04-29 11:00:00,263.12,263.56,262.51,262.54,17671.0,262.7569,263.1963,262.1477,262.1777,17671.0
2024-04-29 11:30:00,262.6,262.69,261.85,262.24,29507.0,262.2376,262.3275,261.4886,261.8781,29507.0
2024-04-29 12:00:00,262.21,263.52,261.96,263.43,13240.0,261.8481,263.1563,261.5985,263.0665,13240.0
2024-04-29 12:30:00,263.41,263.54,262.58,263.53,14548.0,263.0465,263.1763,262.2176,263.1663,14548.0
2024-04-29 13:00:00,263.51,264.46,263.51,264.33,20093.0,263.1464,264.095,263.1464,263.9652,20093.0
2024-04-29 13:30:00,264.22,264.22,263.35,263.35,7938.0,263.8554,263.8554,262.9866,262.9866,7938.0
2024-04-29 14:00:00,263.07,263.69,263.07,263.5,10585.0,262.707,263.3261,262.707,263.1364,10585.0
2024-04-29 14:30:00,263.38,263.38,262.5,262.5,15923.0,263.0165,263.0165,262.1377,262.1377,15923.0
2024-04-29 15:00:00,262.41,262.5,261.33,261.74,25826.0,262.0479,262.1377,260.9694,261.3788,25826.0
2024-04-29 15:30:00,261.82,262.55,261.49,262.33,91008.0,261.4587,262.1877,261.1291,261.968,91008.0
2024-04-30 09:30:00,260.9,264.32,260.01,263.14,48596.0,260.54,263.9552,259.6512,262.7769,48596.0
2024-04-30 10:00:00,263.32,264.89,262.82,263.86,53906.0,262.9566,264.5245,262.4573,263.4959,53906.0
2024-04-30 10:30:00,263.8,263.87,262.56,262.93,30945.0,263.436,263.5059,262.1977,262.5672,30945.0
2024-04-30 11:00:00,262.96,263.14,259.92,260.32,33793.0,262.5971,262.7769,259.5613,259.9608,33793.0
2024-04-30 11:30:00,260.44,260.48,258.02,258.73,33086.0,260.0806,260.1205,257.6639,258.373,33086.0
2024-04-30 12:00:00,258.47,259.75,257.8,259.47,10704.0,258.1133,259.3915,257.4442,259.1119,10704.0
2024-04-30 12:30:00,259.23,259.54,257.98,259.38,18706.0,258.8723,259.1818,257.624,259.0221,18706.0
2024-04-30 13:00:00,259.25,259.62,258.37,258.51,10931.0,258.8922,259.2617,258.0134,258.1533,10931.0
2024-04-30 13:30:00,258.26,258.95,258.01,258.95,19757.0,257.9036,258.5926,257.6539,258.5926,19757.0
2024-04-30 14:00:00,259.0,259.15,258.0,258.1,12624.0,258.6426,258.7924,257.644,257.7438,12624.0
2024-04-30 14:30:00,258.07,258.71,257.65,258.13,16566.0,257.7139,258.353,257.2944,257.7738,16566.0
2024-04-30 15:00:00,258.21,258.44,257.63,258.13,19584.0,257.8537,258.0834,257.2745,257.7738,19584.0
2024-04-30 15:30:00,258.04,258.86,257.9,258.54,169254.0,257.6839,258.5028,257.5441,258.1832,169254.0
2024-05-01 09:30:00,258.0,258.57,254.78,254.79,33793.0,257.644,258.2132,254.4284,254.4384,33793.0
2024-05-01 10:00:00,254.64,255.6,252.91,253.22,48222.0,254.2886,255.2473,252.561,252.8706,48222.0
2024-05-01 10:30:00,253.4,256.58,253.21,256.17,49969.0,253.0503,256.2259,252.8606,255.8165,49969.0
2024-05-01 11:00:00,256.03,256.14,254.16,254.73,21289.0,255.6767,255.7865,253.8093,254.3785,21289.0
2024-05-01 11:30:00,254.66,255.87,254.53,254.89,23007.0,254.3086,255.5169,254.1787,254.5383,23007.0
2024-05-01 12:00:00,254.75,256.43,254.44,256.43,32925.0,254.3984,256.0761,254.0889,256.0761,32925.0
2024-05-01 12:30:00,256.51,256.52,254.59,254.66,35194.0,256.156,256.166,254.2387,254.3086,35194.0
2024-05-01 13:00:00,254.79,255.12,254.43,254.9,30659.0,254.4384,254.7679,254.0789,254.5482,30659.0
2024-05-01 13:30:00,254.82,255.57,254.74,255.23,30514.0,254.4683,255.2173,254.3885,254.8778,30514.0
2024-05-01 14:00:00,255.31,257.07,255.31,257.06,29212.0,254.9577,256.7152,254.9577,256.7053,29212.0
2024-05-01 14:30:00,256.83,259.88,255.22,259.56,77476.0,256.4756,259.5214,254.8678,259.2018,77476.0
2024-05-01 15:00:00,259.93,260.74,258.8,258.86,43308.0,259.5713,260.3802,258.4429,258.5028,43308.0
2024-05-01 15:30:00,258.8,258.8,255.61,255.9,149323.0,258.4429,258.4429,255.2573,255.5469,149323.0
2024-05-02 09:30:00,245.0,254.47,245.0,253.46,140165.0,244.6619,254.1188,244.6619,253.1102,140165.0
2024-05-02 10:00:00,253.5,253.92,248.72,252.98,76137.0,253.1502,253.5696,248.3768,252.6309,76137.0
2024-05-02 10:30:00,253.2,255.01,251.59,254.99,31640.0,252.8506,254.6581,251.2428,254.6381,31640.0
2024-05-02 11:00:00,254.99,257.81,254.99,256.99,30840.0,254.6381,257.4542,254.6381,256.6354,30840.0
2024-05-02 11:30:00,257.19,257.8,256.26,256.81,25235.0,256.8351,257.4442,255.9064,256.4556,25235.0
2024-05-02 12:00:00,256.5,256.5,252.73,254.29,23966.0,256.146,256.146,252.3812,253.9391,23966.0
2024-05-02 12:30:00,254.33,255.3,254.0,254.51,18476.0,253.979,254.9477,253.6495,254.1588,18476.0
2024-05-02 13:00:00,254.51,256.0,254.49,255.32,17203.0,254.1588,255.6467,254.1388,254.9677,17203.0
2024-05-02 13:30:00,255.44,255.73,254.31,254.61,27790.0,255.0875,255.3771,253.9591,254.2586,27790.0
2024-05-02 14:00:00,254.5,254.75,252.48,253.34,42658.0,254.1488,254.3984,252.1316,252.9904,42658.0
2024-05-02 14:30:00,253.49,256.58,253.05,255.7,60604.0,253.1402,256.2259,252.7008,255.3471,60604.0
2024-05-02 15:00:00,255.51,257.16,255.51,256.37,39903.0,255.1574,256.8051,255.1574,256.0162,39903.0
2024-05-02 15:30:00,256.38,256.38,254.65,255.18,109824.0,256.0262,256.0262,254.2986,254.8279,109824.0
2024-05-03 09:30:00,257.46,257.87,252.56,253.82,76467.0,257.1047,257.5141,252.2115,253.4697,76467.0
2024-05-03 10:00:00,253.97,253.97,251.29,253.24,42783.0,253.6195,253.6195,250.9432,252.8905,42783.0
2024-05-03 10:30:00,252.77,254.51,252.17,254.18,30164.0,252.4212,254.1588,251.822,253.8292,30164.0
2024-05-03 11:00:00,254.28,254.82,254.17,254.26,8015.0,253.9291,254.4683,253.8192,253.9091,8015.0
2024-05-03 11:30:00,254.45,256.99,254.44,256.29,26212.0,254.0989,256.6354,254.0889,255.9363,26212.0
2024-05-03 12:00:00,256.38,257.46,256.38,256.83,25760.0,256.0262,257.1047,256.0262,256.4756,25760.0
2024-05-03 12:30:00,256.97,257.03,255.71,255.71,10117.0,256.6154,256.6753,255.3571,255.3571,10117.0
2024-05-03 13:00:00,255.9,256.47,254.85,254.85,12444.0,255.5469,256.1161,254.4983,254.4983,12444.0
2024-05-03 13:30:00,254.74,255.62,254.73,255.2,12411.0,254.3885,255.2672,254.3785,254.8478,12411.0
2024-05-03 14:00:00,255.38,255.44,254.8,254.81,11284.0,255.0276,255.0875,254.4484,254.4584,11284.0
2024-05-03 14:30:00,254.8,257.09,254.68,256.93,28817.0,254.4484,256.7352,254.3285,256.5754,28817.0
2024-05-03 15:00:00,256.95,257.3,255.54,255.75,22717.0,256.5954,256.9449,255.1874,255.3971,22717.0
2024-05-03 15:30:00,255.64,256.53,255.36,256.41,50156.0,255.2872,256.176,255.0076,256.0562,50156.0
2024-05-06 09:30:00,259.86,264.38,259.47,264.38,40266.0,259.5014,264.0152,259.1119,264.0152,40266.0
2024-05-06 10:00:00,264.24,265.0,263.09,264.4,42780.0,263.8753,264.6343,262.7269,264.0351,42780.0
2024-05-06 10:30:00,264.87,267.95,264.87,267.29,107223.0,264.5045,267.5802,264.5045,266.9211,107223.0
2024-05-06 11:00:00,267.32,269.21,266.93,269.21,43378.0,266.9511,268.8385,266.5616,268.8385,43378.0
2024-05-06 11:30:00,269.46,270.42,268.65,269.6,37718.0,269.0881,270.0468,268.2793,269.228,37718.0
2024-05-06 12:00:00,269.36,269.59,266.73,268.1,37295.0,268.9883,269.218,266.3619,267.73,37295.0
2024-05-06 12:30:00,268.11,269.27,267.55,269.17,24971.0,267.74,268.8984,267.1808,268.7985,24971.0
2024-05-06 13:00:00,269.48,269.72,267.94,268.53,38293.0,269.1081,269.3478,267.5702,268.1594,38293.0
2024-05-06 13:30:00,268.5,268.77,267.42,267.57,36505.0,268.1295,268.3991,267.051,267.2008,36505.0
2024-05-06 14:00:00,267.73,268.74,267.57,268.47,19098.0,267.3605,268.3691,267.2008,268.0995,19098.0
2024-05-06 14:30:00,268.48,269.15,267.85,269.0,42370.0,268.1095,268.7786,267.4804,268.6288,42370.0
2024-05-06 15:00:00,268.83,269.31,268.45,268.67,50575.0,268.459,268.9384,268.0795,268.2992,50575.0
2024-05-06 15:30:00,268.66,269.51,267.74,269.5,151890.0,268.2892,269.1381,267.3705,269.1281,151890.0
2024-05-07 09:30:00,270.62,271.27,268.47,270.16,91204.0,270.2465,270.8956,268.0995,269.7872,91204.0
2024-05-07 10:00:00,270.31,271.97,270.16,270.31,48708.0,269.937,271.5947,269.7872,269.937,48708.0
2024-05-07 10:30:00,270.74,271.08,269.96,270.42,21292.0,270.3664,270.7059,269.5875,270.0468,21292.0
2024-05-07 11:00:00,270.73,271.08,268.89,269.41,29420.0,270.3564,270.7059,268.5189,269.0382,29420.0
2024-05-07 11:30:00,269.2,270.06,269.16,269.69,12772.0,268.8285,269.6873,268.7886,269.3178,12772.0
2024-05-07 12:00:00,269.58,270.23,269.44,269.54,13109.0,269.208,269.8571,269.0682,269.168,13109.0
2024-05-07 12:30:00,269.47,270.12,269.09,269.51,21174.0,269.0981,269.7472,268.7187,269.1381,21174.0
2024-05-07 13:00:00,269.51,270.39,269.1,269.9,23116.0,269.1381,270.0169,268.7286,269.5275,23116.0
2024-05-07 13:30:00,269.99,270.37,268.5,268.86,14586.0,269.6174,269.9969,268.1295,268.489,14586.0
2024-05-07 14:00:00,268.89,269.28,268.86,268.98,9645.0,268.5189,268.9084,268.489,268.6088,9645.0
2024-05-07 14:30:00,268.87,269.23,267.7,268.8,31133.0,268.499,268.8585,267.3306,268.4291,31133.0
2024-05-07 15:00:00,268.95,269.06,268.55,268.75,20508.0,268.5788,268.6887,268.1794,268.3791,20508.0
2024-05-07 15:30:00,268.76,268.78,266.81,266.87,130326.0,268.3891,268.4091,266.4418,266.5017,130326.0
2024-05-08 09:30:00,265.84,266.64,264.35,265.29,51850.0,265.4731,266.272,263.9852,264.9239,51850.0
2024-05-08 10:00:00,265.32,266.35,264.6,266.21,19475.0,264.9539,265.9824,264.2349,265.8426,19475.0
2024-05-08 10:30:00,266.12,266.92,265.95,266.19,18478.0,265.7528,266.5516,265.583,265.8227,18478.0
2024-05-08 11:00:00,266.29,266.99,265.46,265.59,35959.0,265.9225,266.6216,265.0937,265.2235,35959.0
2024-05-08 11:30:00,265.42,265.94,264.57,264.8,33865.0,265.0537,265.573,264.2049,264.4346,33865.0
2024-05-08 12:00:00,265.0,265.25,264.62,265.14,19533.0,264.6343,264.884,264.2548,264.7741,19533.0
2024-05-08 12:30:00,265.01,265.17,264.09,264.24,27621.0,264.6443,264.8041,263.7256,263.8753,27621.0
2024-05-08 13:00:00,264.18,265.0,263.88,264.96,24861.0,263.8154,264.6343,263.5158,264.5944,24861.0
2024-05-08 13:30:00,264.96,265.47,264.82,265.23,20596.0,264.5944,265.1037,264.4545,264.864,20596.0
2024-05-08 14:00:00,265.32,265.79,265.28,265.69,28488.0,264.9539,265.4232,264.9139,265.3233,28488.0
2024-05-08 14:30:00,265.66,265.98,265.27,265.54,20404.0,265.2934,265.6129,264.9039,265.1736,20404.0
2024-05-08 15:00:00,265.46,265.64,264.91,265.31,27735.0,265.0937,265.2734,264.5444,264.9439,27735.0
2024-05-08 15:30:00,265.36,265.67,264.79,264.97,94935.0,264.9938,265.3034,264.4246,264.6043,94935.0
2024-05-09 09:30:00,266.43,266.98,264.99,266.63,33371.0,266.0623,266.6116,264.6243,266.262,33371.0
2024-05-09 10:00:00,266.87,267.67,266.37,267.4,19981.0,266.5017,267.3006,266.0024,267.031,19981.0
2024-05-09 10:30:00,267.44,269.14,267.22,269.07,79092.0,267.0709,268.7686,266.8512,268.6987,79092.0
2024-05-09 11:00:00,268.84,270.37,268.72,270.37,26602.0,268.469,269.9969,268.3492,269.9969,26602.0
2024-05-09 11:30:00,270.13,270.19,269.19,269.92,10486.0,269.7572,269.8171,268.8185,269.5475,10486.0
2024-05-09 12:00:00,270.01,270.56,269.7,270.26,25131.0,269.6374,270.1866,269.3278,269.887,25131.0
2024-05-09 12:30:00,270.23,270.23,269.5,269.8,6208.0,269.8571,269.8571,269.1281,269.4277,6208.0
2024-05-09 13:00:00,269.92,270.23,269.68,270.22,8938.0,269.5475,269.8571,269.3078,269.8471,8938.0
2024-05-09 13:30:00,270.0,270.22,269.83,269.83,12198.0,269.6274,269.8471,269.4576,269.4576,12198.0
2024-05-09 14:00:00,269.75,270.52,269.71,270.38,14461.0,269.3777,270.1467,269.3378,270.0069,14461.0
2024-05-09 14:30:00,270.42,271.22,270.12,270.73,36244.0,270.0468,270.8457,269.7472,270.3564,36244.0
2024-05-09 15:00:00,270.85,271.91,270.79,271.58,70302.0,270.4762,271.5348,270.4163,271.2052,70302.0
2024-05-09 15:30:00,271.58,271.79,270.19,270.45,186418.0,271.2052,271.4149,269.8171,270.0768,186418.0
2024-05-10 09:30:00,272.54,272.87,271.26,272.24,37074.0,272.1639,272.4934,270.8857,271.8643,37074.0
2024-05-10 10:00:00,272.21,272.79,270.76,271.0,24054.0,271.8343,272.4135,270.3864,270.626,24054.0
2024-05-10 10:30:00,271.11,271.11,269.88,270.23,22239.0,270.7359,270.7359,269.5076,269.8571,22239.0
2024-05-10 11:00:00,270.21,270.78,269.59,269.77,15266.0,269.8371,270.4063,269.218,269.3977,15266.0
2024-05-10 11:30:00,269.75,270.36,269.55,270.06,6355.0,269.3777,269.9869,269.178,269.6873,6355.0
2024-05-10 12:00:00,270.02,270.24,269.09,269.36,24135.0,269.6474,269.8671,268.7187,268.9883,24135.0
2024-05-10 12:30:00,269.25,269.57,268.4,268.75,14798.0,268.8784,269.198,268.0296,268.3791,14798.0
2024-05-10 13:00:00,268.99,268.99,267.8,268.19,14197.0,268.6188,268.6188,267.4304,267.8199,14197.0
2024-05-10 13:30:00,268.24,268.55,268.2,268.48,3292.0,267.8698,268.1794,267.8299,268.1095,3292.0
2024-05-10 14:00:00,268.39,270.13,268.12,270.11,33633.0,268.0196,269.7572,267.75,269.7372,33633.0
2024-05-10 14:30:00,269.98,270.74,269.88,270.53,28486.0,269.6074,270.3664,269.5076,270.1567,28486.0
2024-05-10 15:00:00,270.52,271.43,270.15,271.16,26641.0,270.1467,271.0554,269.7772,270.7858,26641.0
2024-05-10 15:30:00,271.21,271.96,270.87,271.66,155103.0,270.8357,271.5847,270.4962,271.2851,155103.0
2024-05-13 09:30:00,272.0,273.0,268.8,268.87,39765.0,271.6246,272.6233,268.4291,268.499,39765.0
2024-05-13 10:00:00,268.76,269.0,267.94,268.85,20421.0,268.3891,268.6288,267.5702,268.479,20421.0
2024-05-13 10:30:00,268.83,269.34,268.32,268.74,18944.0,268.459,268.9683,267.9497,268.3691,18944.0
2024-05-13 11:00:00,268.61,268.81,267.1,267.26,22847.0,268.2393,268.439,266.7314,266.8912,22847.0
2024-05-13 11:30:00,267.12,268.04,267.11,267.73,17844.0,266.7514,267.6701,266.7414,267.3605,17844.0
2024-05-13 12:00:00,267.65,267.65,266.86,266.96,7400.0,267.2806,267.2806,266.4917,266.5916,7400.0
2024-05-13 12:30:00,266.85,266.86,266.13,266.47,9308.0,266.4817,266.4917,265.7627,266.1023,9308.0
2024-05-13 13:00:00,266.23,266.25,265.56,265.76,11193.0,265.8626,265.8826,265.1935,265.3933,11193.0
2024-05-13 13:30:00,265.79,266.24,265.15,266.24,24314.0,265.4232,265.8726,264.7841,265.8726,24314.0
2024-05-13 14:00:00,266.06,266.27,265.57,265.68,7124.0,265.6928,265.9025,265.2035,265.3134,7124.0
2024-05-13 14:30:00,265.67,266.13,265.56,266.01,9280.0,265.3034,265.7627,265.1935,265.6429,9280.0
2024-05-13 15:00:00,266.05,266.39,265.6,265.92,14035.0,265.6829,266.0224,265.2335,265.553,14035.0
2024-05-13 15:30:00,265.93,266.16,265.25,265.43,78928.0,265.563,265.7927,264.884,265.0637,78928.0
2024-05-14 09:30:00,266.18,268.12,262.0,262.72,128818.0,265.8127,267.75,261.6384,262.3574,128818.0
2024-05-14 10:00:00,263.15,263.52,261.0,262.06,74481.0,262.7869,263.1563,260.6398,261.6984,74481.0
2024-05-14 10:30:00,262.09,262.85,261.58,262.53,26604.0,261.7283,262.4873,261.219,262.1677,26604.0
2024-05-14 11:00:00,262.5,262.9,261.72,262.75,24765.0,262.1377,262.5372,261.3588,262.3874,24765.0
2024-05-14 11:30:00,262.56,262.61,261.12,262.09,27552.0,262.1977,262.2476,260.7597,261.7283,27552.0
2024-05-14 12:00:00,262.28,262.29,260.76,261.67,43063.0,261.9181,261.928,260.4002,261.3089,43063.0
2024-05-14 12:30:00,261.75,261.82,260.21,260.38,24776.0,261.3888,261.4587,259.8509,260.0207,24776.0
2024-05-14 13:00:00,260.52,261.4,260.15,261.38,22157.0,260.1605,261.0393,259.791,261.0193,22157.0
2024-05-14 13:30:00,261.37,261.45,260.61,260.69,13981.0,261.0093,261.0892,260.2504,260.3302,13981.0
2024-05-14 14:00:00,260.85,262.17,260.84,261.94,14170.0,260.49,261.8082,260.48,261.5785,14170.0
2024-05-14 14:30:00,262.0,262.77,262.0,262.63,11486.0,261.6384,262.4074,261.6384,262.2676,11486.0
2024-05-14 15:00:00,262.59,263.18,262.48,263.1,7878.0,262.2276,262.8168,262.1178,262.7369,7878.0
2024-05-14 15:30:00,263.23,263.93,262.99,263.3,67588.0,262.8667,263.5658,262.6271,262.9366,67588.0
2024-05-15 09:30:00,265.51,267.83,265.5,266.57,38029.0,265.1436,267.4604,265.1336,266.2021,38029.0
2024-05-15 10:00:00,266.63,269.46,266.63,268.71,25334.0,266.262,269.0881,266.262,268.3392,25334.0
2024-05-15 10:30:00,268.69,271.02,268.28,270.31,66256.0,268.3192,270.646,267.9098,269.937,66256.0
2024-05-15 11:00:00,270.54,271.38,270.27,270.48,22648.0,270.1667,271.0055,269.897,270.1067,22648.0
2024-05-15 11:30:00,270.48,271.38,270.35,271.14,24490.0,270.1067,271.0055,269.9769,270.7658,24490.0
2024-05-15 12:00:00,271.01,271.2,270.39,270.75,15869.0,270.636,270.8257,270.0169,270.3764,15869.0
2024-05-15 12:30:00,270.82,271.12,270.32,270.63,8293.0,270.4463,270.7459,269.947,270.2565,8293.0
2024-05-15 13:00:00,270.53,271.15,270.52,270.95,11211.0,270.1567,270.7758,270.1467,270.5761,11211.0
2024-05-15 13:30:00,270.95,271.14,270.44,270.96,13967.0,270.5761,270.7658,270.0668,270.5861,13967.0
2024-05-15 14:00:00,270.96,270.97,270.03,270.07,7338.0,270.5861,270.5961,269.6574,269.6973,7338.0
2024-05-15 14:30:00,270.15,270.21,269.43,269.92,18854.0,269.7772,269.8371,269.0582,269.5475,18854.0
2024-05-15 15:00:00,269.8,270.43,269.8,270.02,22441.0,269.4277,270.0568,269.4277,269.6474,22441.0
2024-05-15 15:30:00,270.0,271.54,269.79,270.81,83225.0,269.6274,271.1653,269.4177,270.4363,83225.0
2024-05-16 09:30:00,269.72,271.16,268.44,268.61,26565.0,269.3478,270.7858,268.0696,268.2393,26565.0
2024-05-16 10:00:00,268.64,269.74,267.83,269.07,20677.0,268.2693,269.3678,267.4604,268.6987,20677.0
2024-05-16 10:30:00,269.03,269.57,268.53,268.72,11565.0,268.6587,269.198,268.1594,268.3492,11565.0
2024-05-16 11:00:00,268.72,268.72,266.91,267.82,10599.0,268.3492,268.3492,266.5417,267.4504,10599.0
2024-05-16 11:30:00,267.79,267.82,266.63,266.83,18791.0,267.4204,267.4504,266.262,266.4618,18791.0
2024-05-16 12:00:00,266.9,266.9,265.32,266.31,24864.0,266.5317,266.5317,264.9539,265.9425,24864.0
2024-05-16 12:30:00,266.27,267.21,266.05,266.83,9982.0,265.9025,266.8412,265.6829,266.4618,9982.0
2024-05-16 13:00:00,266.87,266.9,264.94,265.44,10025.0,266.5017,266.5317,264.5744,265.0737,10025.0
2024-05-16 13:30:00,265.49,265.73,265.2,265.4,10266.0,265.1236,265.3633,264.834,265.0337,10266.0
2024-05-16 14:00:00,265.4,265.59,264.73,265.06,14586.0,265.0337,265.2235,264.3647,264.6942,14586.0
2024-05-16 14:30:00,265.0,265.74,264.73,265.72,11013.0,264.6343,265.3733,264.3647,265.3533,11013.0
2024-05-16 15:00:00,265.8,265.85,265.15,265.42,25177.0,265.4332,265.4831,264.7841,265.0537,25177.0
2024-05-16 15:30:00,265.47,265.6,263.74,263.96,82153.0,265.1037,265.2335,263.376,263.5957,82153.0
2024-05-17 09:30:00,266.84,266.84,264.95,265.07,33212.0,266.4718,266.4718,264.5844,264.7042,33212.0
2024-05-17 10:00:00,264.63,265.05,262.94,263.96,19765.0,264.2648,264.6842,262.5771,263.5957,19765.0
2024-05-17 10:30:00,264.11,264.53,263.63,263.97,23487.0,263.7455,264.1649,263.2662,263.6057,23487.0
2024-05-17 11:00:00,264.11,264.34,262.98,263.06,16585.0,263.7455,263.9752,262.6171,262.697,16585.0
2024-05-17 11:30:00,263.1,263.98,262.73,263.92,27383.0,262.7369,263.6157,262.3674,263.5558,27383.0
2024-05-17 12:00:00,263.94,264.02,263.14,263.42,12676.0,263.5758,263.6557,262.7769,263.0565,12676.0
2024-05-17 12:30:00,263.36,264.06,263.08,263.77,9761.0,262.9966,263.6956,262.7169,263.406,9761.0
2024-05-17 13:00:00,263.85,264.57,263.85,264.16,8922.0,263.4859,264.2049,263.4859,263.7955,8922.0
2024-05-17 13:30:00,264.16,265.0,264.14,264.51,13653.0,263.7955,264.6343,263.7755,264.145,13653.0
2024-05-17 14:00:00,264.44,264.77,263.99,264.73,15570.0,264.0751,264.4046,263.6257,264.3647,15570.0
2024-05-17 14:30:00,264.74,264.93,263.76,263.84,37906.0,264.3747,264.5644,263.396,263.4759,37906.0
2024-05-17 15:00:00,263.85,264.73,263.83,264.0,27427.0,263.4859,264.3647,263.4659,263.6357,27427.0
2024-05-17 15:30:00,264.0,264.74,263.89,264.4,84004.0,263.6357,264.3747,263.5258,264.0351,84004.0
2024-05-20 09:30:00,264.4,267.2,264.4,267.0,25420.0,264.0351,266.8313,264.0351,266.6315,25420.0
2024-05-20 10:00:00,267.18,268.57,266.99,267.34,18222.0,266.8113,268.1994,266.6216,266.9711,18222.0
2024-05-20 10:30:00,267.6,267.76,266.4,266.81,14354.0,267.2307,267.3905,266.0324,266.4418,14354.0
2024-05-20 11:00:00,266.82,268.06,266.62,268.03,40671.0,266.4518,267.6901,266.2521,267.6601,40671.0
2024-05-20 11:30:00,267.72,268.03,267.59,267.65,10072.0,267.3505,267.6601,267.2207,267.2806,10072.0
2024-05-20 12:00:00,267.6,267.63,267.03,267.15,6004.0,267.2307,267.2607,266.6615,266.7813,6004.0
2024-05-20 12:30:00,267.06,267.86,267.03,267.52,9174.0,266.6915,267.4904,266.6615,267.1508,9174.0
2024-05-20 13:00:00,267.48,267.77,266.84,266.97,12847.0,267.1109,267.4005,266.4718,266.6016,12847.0
2024-05-20 13:30:00,267.15,267.35,266.87,267.16,6866.0,266.7813,266.9811,266.5017,266.7913,6866.0
2024-05-20 14:00:00,267.24,267.39,266.6,267.15,10580.0,266.8712,267.021,266.2321,266.7813,10580.0
2024-05-20 14:30:00,267.26,267.26,266.82,267.02,15093.0,266.8912,266.8912,266.4518,266.6515,15093.0
2024-05-20 15:00:00,266.95,267.72,266.95,267.7,15212.0,266.5816,267.3505,266.5816,267.3306,15212.0
2024-05-20 15:30:00,267.74,267.85,266.5,267.85,54638.0,267.3705,267.4804,266.1322,267.4804,54638.0
2024-05-21 09:30:00,266.28,267.69,266.28,267.07,14379.0,265.9125,267.3206,265.9125,266.7014,14379.0
2024-05-21 10:00:00,267.02,269.17,266.93,268.78,19382.0,266.6515,268.7985,266.5616,268.4091,19382.0
2024-05-21 10:30:00,268.83,269.7,268.62,269.57,12813.0,268.459,269.3278,268.2493,269.198,12813.0
2024-05-21 11:00:00,269.57,269.72,269.09,269.67,10331.0,269.198,269.3478,268.7187,269.2979,10331.0
2024-05-21 11:30:00,269.54,269.98,269.54,269.62,7447.0,269.168,269.6074,269.168,269.2479,7447.0
2024-05-21 12:00:00,269.65,269.91,269.17,269.79,9150.0,269.2779,269.5375,268.7985,269.4177,9150.0
2024-05-21 12:30:00,269.79,270.51,269.71,270.43,11106.0,269.4177,270.1367,269.3378,270.0568,11106.0
2024-05-21 13:00:00,270.37,270.68,270.17,270.58,9941.0,269.9969,270.3065,269.7972,270.2066,9941.0
2024-05-21 13:30:00,270.67,271.8,270.65,271.65,14894.0,270.2965,271.4249,270.2765,271.2751,14894.0
2024-05-21 14:00:00,271.63,271.73,270.77,270.88,14397.0,271.2551,271.355,270.3963,270.5062,14397.0
2024-05-21 14:30:00,270.98,271.58,270.94,271.43,17052.0,270.606,271.2052,270.5661,271.0554,17052.0
2024-05-21 15:00:00,271.41,272.16,271.31,272.13,27785.0,271.0355,271.7844,270.9356,271.7545,27785.0
2024-05-21 15:30:00,272.24,272.68,271.67,272.17,101638.0,271.8643,272.3037,271.2951,271.7944,101638.0
2024-05-22 09:30:00,272.96,274.0,271.19,271.66,34832.0,272.5833,273.6219,270.8158,271.2851,34832.0
2024-05-22 10:00:00,271.6,271.95,270.57,271.31,23415.0,271.2252,271.5747,270.1966,270.9356,23415.0
2024-05-22 10:30:00,271.31,271.31,270.05,270.56,18478.0,270.9356,270.9356,269.6773,270.1866,18478.0
2024-05-22 11:00:00,270.65,271.14,269.74,270.32,18778.0,270.2765,270.7658,269.3678,269.947,18778.0
2024-05-22 11:30:00,270.42,270.9,270.3,270.9,6744.0,270.0468,270.5262,269.927,270.5262,6744.0
2024-05-22 12:00:00,271.0,273.84,271.0,273.76,17022.0,270.626,273.4621,270.626,273.3822,17022.0
2024-05-22 12:30:00,273.82,274.13,272.99,273.17,17527.0,273.4421,273.7517,272.6133,272.793,17527.0
2024-05-22 13:00:00,273.16,273.21,272.0,272.0,9817.0,272.783,272.833,271.6246,271.6246,9817.0
2024-05-22 13:30:00,272.21,272.24,270.83,271.24,6764.0,271.8343,271.8643,270.4563,270.8657,6764.0
2024-05-22 14:00:00,270.87,271.14,268.86,268.86,23078.0,270.4962,270.7658,268.489,268.489,23078.0
2024-05-22 14:30:00,268.75,269.93,268.45,269.63,13824.0,268.3791,269.5575,268.0795,269.2579,13824.0
2024-05-22 15:00:00,269.69,270.99,269.68,270.84,13881.0,269.3178,270.616,269.3078,270.4662,13881.0
2024-05-22 15:30:00,270.87,271.57,270.47,271.21,66363.0,270.4962,271.1952,270.0968,270.8357,66363.0
2024-05-23 09:30:00,275.79,276.69,273.11,275.99,87599.0,275.4094,276.3082,272.7331,275.6091,87599.0
2024-05-23 10:00:00,275.59,277.4,274.01,275.97,36986.0,275.2097,277.0172,273.6319,275.5892,36986.0
2024-05-23 10:30:00,275.91,276.5,274.51,274.86,67888.0,275.5292,276.1184,274.1312,274.4807,67888.0
2024-05-23 11:00:00,274.86,277.42,274.52,277.37,26321.0,274.4807,277.0372,274.1412,276.9872,26321.0
2024-05-23 11:30:00,277.38,278.73,277.07,278.54,29813.0,276.9972,278.3454,276.6876,278.1556,29813.0
2024-05-23 12:00:00,278.59,279.19,277.77,279.14,30751.0,278.2055,278.8047,277.3867,278.7548,30751.0
2024-05-23 12:30:00,278.93,279.47,278.19,278.82,46353.0,278.5451,279.0843,277.8061,278.4352,46353.0
2024-05-23 13:00:00,278.73,280.42,278.68,280.39,37350.0,278.3454,280.033,278.2954,280.0031,37350.0
2024-05-23 13:30:00,280.38,280.5,277.7,278.23,63860.0,279.9931,280.1129,277.3168,277.846,63860.0
2024-05-23 14:00:00,278.12,280.33,277.57,279.65,75737.0,277.7362,279.9431,277.187,279.2641,75737.0
2024-05-23 14:30:00,279.51,281.08,279.31,279.62,86805.0,279.1243,280.6921,278.9246,279.2341,86805.0
2024-05-23 15:00:00,279.49,280.19,275.85,276.11,47219.0,279.1043,279.8033,275.4693,275.729,47219.0
2024-05-23 15:30:00,276.11,278.11,276.11,276.56,164202.0,275.729,277.7262,275.729,276.1783,164202.0
2024-05-24 09:30:00,278.0,281.26,278.0,280.48,49195.0,277.6164,280.8719,277.6164,280.0929,49195.0
2024-05-24 10:00:00,280.36,284.61,280.35,283.74,95821.0,279.9731,284.2172,279.9631,283.3484,95821.0
2024-05-24 10:30:00,283.81,285.97,283.56,284.57,88374.0,283.4183,285.5754,283.1687,284.1773,88374.0
2024-05-24 11:00:00,284.58,285.11,284.09,284.29,89050.0,284.1873,284.7165,283.698,283.8977,89050.0
2024-05-24 11:30:00,284.43,285.07,284.0,284.9,18599.0,284.0375,284.6766,283.6081,284.5068,18599.0
2024-05-24 12:00:00,285.14,285.88,285.0,285.63,12385.0,284.7465,285.4855,284.6067,285.2358,12385.0
2024-05-24 12:30:00,285.65,285.65,284.82,285.03,20775.0,285.2558,285.2558,284.4269,284.6367,20775.0
2024-05-24 13:00:00,285.2,285.38,284.58,284.7,23079.0,284.8064,284.9862,284.1873,284.3071,23079.0
2024-05-24 13:30:00,284.69,284.9,283.06,283.25,31706.0,284.2971,284.5068,282.6694,282.8591,31706.0
2024-05-24 14:00:00,283.25,284.37,283.11,284.08,27599.0,282.8591,283.9776,282.7193,283.688,27599.0
2024-05-24 14:30:00,284.07,284.34,283.62,283.75,22049.0,283.678,283.9476,283.2286,283.3584,22049.0
2024-05-24 15:00:00,283.76,284.08,283.33,284.02,24513.0,283.3684,283.688,282.939,283.6281,24513.0
2024-05-24 15:30:00,283.91,284.17,282.85,283.43,85749.0,283.5182,283.7778,282.4597,283.0389,85749.0
2024-05-28 09:30:00,286.87,286.87,281.6,281.85,104377.0,286.4741,286.4741,281.2114,281.461,104377.0
2024-05-28 10:00:00,281.78,285.0,280.33,283.45,59146.0,281.3911,284.6067,279.9431,283.0588,59146.0
2024-05-28 10:30:00,282.91,283.96,282.15,283.96,23836.0,282.5196,283.5681,281.7606,283.5681,23836.0
2024-05-28 11:00:00,283.75,284.53,283.14,284.29,43012.0,283.3584,284.1373,282.7493,283.8977,43012.0
2024-05-28 11:30:00,284.29,284.7,283.55,284.66,20189.0,283.8977,284.3071,283.1587,284.2672,20189.0
2024-05-28 12:00:00,284.56,285.14,282.24,282.36,83170.0,284.1673,284.7465,281.8505,281.9703,83170.0
2024-05-28 12:30:00,282.31,282.72,282.13,282.27,59427.0,281.9204,282.3298,281.7407,281.8805,59427.0
2024-05-28 13:00:00,282.27,282.29,281.23,281.77,38228.0,281.8805,281.9004,280.8419,281.3812,38228.0
2024-05-28 13:30:00,281.91,282.06,280.61,280.92,21041.0,281.521,281.6708,280.2228,280.5323,21041.0
2024-05-28 14:00:00,280.75,281.97,280.3,280.44,14839.0,280.3626,281.5809,279.9132,280.053,14839.0
2024-05-28 14:30:00,280.37,280.42,278.91,279.74,32486.0,279.9831,280.033,278.5251,279.354,32486.0
2024-05-28 15:00:00,279.66,279.85,278.89,279.55,32571.0,279.2741,279.4638,278.5051,279.1642,32571.0
2024-05-28 15:30:00,279.45,280.0,278.74,279.77,126988.0,279.0644,279.6136,278.3553,279.3839,126988.0
2024-05-29 09:30:00,276.25,280.92,276.25,280.92,39680.0,275.8688,280.5323,275.8688,280.5323,39680.0
2024-05-29 10:00:00,280.66,281.8,279.95,281.69,37041.0,280.2727,281.4111,279.5637,281.3013,37041.0
2024-05-29 10:30:00,281.69,281.79,279.98,280.58,16337.0,281.3013,281.4011,279.5936,280.1928,16337.0
2024-05-29 11:00:00,280.71,280.85,279.5,280.01,19276.0,280.3226,280.4624,279.1143,279.6236,19276.0
2024-05-29 11:30:00,279.84,280.79,279.39,280.41,19829.0,279.4538,280.4025,279.0044,280.023,19829.0
2024-05-29 12:00:00,280.39,280.44,279.56,279.59,39112.0,280.0031,280.053,279.1742,279.2042,39112.0
2024-05-29 12:30:00,279.6,279.67,279.13,279.56,13213.0,279.2142,279.2841,278.7448,279.1742,13213.0
2024-05-29 13:00:00,279.56,279.56,278.24,278.49,16000.0,279.1742,279.1742,277.856,278.1057,16000.0
2024-05-29 13:30:00,278.49,278.98,278.11,278.88,15325.0,278.1057,278.595,277.7262,278.4951,15325.0
2024-05-29 14:00:00,278.88,278.89,278.02,278.05,24368.0,278.4951,278.5051,277.6363,277.6663,24368.0
2024-05-29 14:30:00,278.02,278.29,277.62,277.65,23637.0,277.6363,277.906,277.2369,277.2668,23637.0
2024-05-29 15:00:00,277.71,279.11,277.68,279.01,21948.0,277.3268,278.7248,277.2968,278.625,21948.0
2024-05-29 15:30:00,278.89,279.11,277.57,278.08,133150.0,278.5051,278.7248,277.187,277.6962,133150.0
2024-05-30 09:30:00,278.13,279.69,277.0,279.64,16268.0,277.7462,279.304,276.6177,279.2541,16268.0
2024-05-30 10:00:00,279.67,280.22,277.72,280.16,22374.0,279.2841,279.8333,277.3367,279.7734,22374.0
2024-05-30 10:30:00,280.15,280.51,279.43,279.88,21457.0,279.7634,280.1229,279.0444,279.4938,21457.0
2024-05-30 11:00:00,279.78,280.49,279.4,280.49,10332.0,279.3939,280.1029,279.0144,280.1029,10332.0
2024-05-30 11:30:00,280.61,280.98,279.02,279.58,16732.0,280.2228,280.5922,278.635,279.1942,16732.0
2024-05-30 12:00:00,279.5,280.79,279.49,280.38,15521.0,279.1143,280.4025,279.1043,279.9931,15521.0
2024-05-30 12:30:00,280.24,280.88,280.24,280.88,7086.0,279.8533,280.4924,279.8533,280.4924,7086.0
2024-05-30 13:00:00,280.88,281.2,280.33,280.85,11860.0,280.4924,280.8119,279.9431,280.4624,11860.0
2024-05-30 13:30:00,280.85,281.08,280.37,280.82,5510.0,280.4624,280.6921,279.9831,280.4325,5510.0
2024-05-30 14:00:00,280.71,281.29,280.32,281.07,23367.0,280.3226,280.9018,279.9332,280.6821,23367.0
2024-05-30 14:30:00,280.99,281.23,280.34,280.66,22976.0,280.6022,280.8419,279.9531,280.2727,22976.0
2024-05-30 15:00:00,280.69,281.26,280.57,281.24,28411.0,280.3026,280.8719,280.1828,280.8519,28411.0
2024-05-30 15:30:00,281.27,281.37,279.06,279.73,55010.0,280.8818,280.9817,278.6749,279.344,55010.0
2024-05-31 09:30:00,281.1,284.32,280.35,282.65,81914.0,280.7121,283.9276,279.9631,282.2599,81914.0
2024-05-31 10:00:00,282.82,282.99,271.33,272.84,100550.0,282.4297,282.5995,270.9556,272.4635,100550.0
2024-05-31 10:30:00,272.93,273.21,270.07,272.39,58994.0,272.5534,272.833,269.6973,272.0141,58994.0
2024-05-31 11:00:00,272.73,273.8,271.79,272.63,29786.0,272.3536,273.4222,271.4149,272.2538,29786.0
2024-05-31 11:30:00,272.63,272.76,271.81,272.09,10149.0,272.2538,272.3836,271.4349,271.7145,10149.0
2024-05-31 12:00:00,272.29,272.5,269.61,270.56,18198.0,271.9142,272.1239,269.2379,270.1866,18198.0
2024-05-31 12:30:00,270.83,272.26,270.31,271.91,19217.0,270.4563,271.8843,269.937,271.5348,19217.0
2024-05-31 13:00:00,272.09,272.82,272.08,272.48,9155.0,271.7145,272.4435,271.7045,272.104,9155.0
2024-05-31 13:30:00,272.67,273.8,272.46,273.49,9111.0,272.2937,273.4222,272.084,273.1126,9111.0
2024-05-31 14:00:00,273.3,273.59,272.54,272.54,25815.0,272.9228,273.2124,272.1639,272.1639,25815.0
2024-05-31 14:30:00,272.68,273.61,272.27,273.59,19146.0,272.3037,273.2324,271.8943,273.2124,19146.0
2024-05-31 15:00:00,273.4,274.79,273.13,274.35,29651.0,273.0227,274.4108,272.7531,273.9714,29651.0
2024-05-31 15:30:00,274.1,276.1,273.75,276.01,112526.0,273.7217,275.719,273.3722,275.6291,112526.0
2024-06-03 09:30:00,278.27,279.4,272.48,272.91,42128.0,277.886,279.0144,272.104,272.5334,42128.0
2024-06-03 10:00:00,272.91,273.5,270.08,271.05,44050.0,272.5334,273.1226,269.7073,270.676,44050.0
2024-06-03 10:30:00,270.08,271.33,269.65,270.3,39242.0,269.7073,270.9556,269.2779,269.927,39242.0
2024-06-03 11:00:00,271.02,271.02,265.4,265.66,82563.0,270.646,270.646,265.0337,265.2934,82563.0
2024-06-03 11:30:00,266.37,268.48,265.02,266.52,47729.0,266.0024,268.1095,264.6543,266.1522,47729.0
2024-06-03 12:00:00,266.93,267.35,265.27,266.77,32090.0,266.5616,266.9811,264.9039,266.4019,32090.0
2024-06-03 12:30:00,266.36,268.3,266.27,267.17,23662.0,265.9924,267.9297,265.9025,266.8013,23662.0
2024-06-03 13:00:00,266.84,267.81,266.42,267.72,23520.0,266.4718,267.4404,266.0523,267.3505,23520.0
2024-06-03 13:30:00,267.97,267.98,267.22,267.83,10631.0,267.6002,267.6102,266.8512,267.4604,10631.0
2024-06-03 14:00:00,268.12,269.55,267.85,269.19,14486.0,267.75,269.178,267.4804,268.8185,14486.0
2024-06-03 14:30:00,269.23,269.98,268.97,269.68,17904.0,268.8585,269.6074,268.5988,269.3078,17904.0
2024-06-03 15:00:00,269.68,271.22,269.58,271.06,23922.0,269.3078,270.8457,269.208,270.6859,23922.0
2024-06-03 15:30:00,271.12,272.23,270.47,272.08,84719.0,270.7459,271.8543,270.0968,271.7045,84719.0
2024-06-04 09:30:00,270.99,271.97,268.74,268.91,35570.0,270.616,271.5947,268.3691,268.5389,35570.0
2024-06-04 10:00:00,269.26,270.91,268.68,270.81,40252.0,268.8884,270.5361,268.3092,270.4363,40252.0
2024-06-04 10:30:00,270.86,271.06,267.82,268.06,50558.0,270.4862,270.6859,267.4504,267.6901,50558.0
2024-06-04 11:00:00,267.84,268.48,266.26,266.3,56078.0,267.4704,268.1095,265.8926,265.9325,56078.0
2024-06-04 11:30:00,266.54,267.23,265.4,266.3,46197.0,266.1722,266.8612,265.0337,265.9325,46197.0
2024-06-04 12:00:00,266.29,268.21,265.92,267.88,25253.0,265.9225,267.8399,265.553,267.5103,25253.0
2024-06-04 12:30:00,267.64,267.77,266.41,266.93,15100.0,267.2707,267.4005,266.0424,266.5616,15100.0
2024-06-04 13:00:00,266.94,267.23,266.18,266.72,19691.0,266.5716,266.8612,265.8127,266.3519,19691.0
2024-06-04 13:30:00,266.84,268.07,266.36,267.17,25488.0,266.4718,267.7001,265.9924,266.8013,25488.0
2024-06-04 14:00:00,267.11,269.71,266.99,269.71,52855.0,266.7414,269.3378,266.6216,269.3378,52855.0
2024-06-04 14:30:00,269.55,270.26,269.17,269.49,44448.0,269.178,269.887,268.7985,269.1181,44448.0
2024-06-04 15:00:00,269.57,269.57,268.11,268.92,33276.0,269.198,269.198,267.74,268.5489,33276.0
2024-06-04 15:30:00,268.88,270.2,267.79,270.02,162009.0,268.5089,269.8271,267.4204,269.6474,162009.0
2024-06-05 09:30:00,270.45,274.48,270.12,271.51,34124.0,270.0768,274.1012,269.7472,271.1353,34124.0
2024-06-05 10:00:00,271.12,273.5,270.67,273.28,51396.0,270.7459,273.1226,270.2965,272.9029,51396.0
2024-06-05 10:30:00,273.37,275.36,273.3,273.98,39652.0,272.9927,274.98,272.9228,273.6019,39652.0
2024-06-05 11:00:00,274.23,275.78,273.97,274.75,16825.0,273.8516,275.3994,273.5919,274.3708,16825.0
2024-06-05 11:30:00,274.12,275.15,273.99,274.73,11756.0,273.7417,274.7703,273.6119,274.3509,11756.0
2024-06-05 12:00:00,274.83,275.69,274.66,275.54,12317.0,274.4507,275.3095,274.281,275.1598,12317.0
2024-06-05 12:30:00,275.54,275.77,274.74,275.29,14350.0,275.1598,275.3894,274.3609,274.9101,14350.0
2024-06-05 13:00:00,275.29,275.84,274.93,275.42,12134.0,274.9101,275.4593,274.5506,275.0399,12134.0
2024-06-05 13:30:00,275.54,275.66,274.97,275.46,8061.0,275.1598,275.2796,274.5905,275.0799,8061.0
2024-06-05 14:00:00,275.47,275.72,274.6,275.01,19857.0,275.0899,275.3395,274.2211,274.6305,19857.0
2024-06-05 14:30:00,275.06,275.43,274.37,274.95,14555.0,274.6804,275.0499,273.9914,274.5706,14555.0
2024-06-05 15:00:00,274.88,275.99,274.87,275.46,19877.0,274.5007,275.6091,274.4907,275.0799,19877.0
2024-06-05 15:30:00,275.31,276.47,275.23,276.15,78477.0,274.9301,276.0885,274.8502,275.7689,78477.0
2024-06-06 09:30:00,275.67,278.42,275.44,275.68,40436.0,275.2896,278.0358,275.0599,275.2996,40436.0
2024-06-06 10:00:00,275.63,275.71,272.0,272.24,27036.0,275.2496,275.3295,271.6246,271.8643,27036.0
2024-06-06 10:30:00,272.15,273.67,272.15,272.9,9963.0,271.7744,273.2923,271.7744,272.5234,9963.0
2024-06-06 11:00:00,272.84,273.25,271.99,272.12,8278.0,272.4635,272.8729,271.6147,271.7445,8278.0
2024-06-06 11:30:00,272.04,272.08,269.24,269.34,26401.0,271.6646,271.7045,268.8684,268.9683,26401.0
2024-06-06 12:00:00,269.15,269.96,268.49,268.87,22945.0,268.7786,269.5875,268.1195,268.499,22945.0
2024-06-06 12:30:00,269.04,269.25,267.99,267.99,10982.0,268.6687,268.8784,267.6202,267.6202,10982.0
2024-06-06 13:00:00,268.33,268.56,267.49,267.68,17818.0,267.9597,268.1894,267.1209,267.3106,17818.0
2024-06-06 13:30:00,267.69,268.47,267.68,268.14,14179.0,267.3206,268.0995,267.3106,267.77,14179.0
2024-06-06 14:00:00,268.2,268.67,267.3,268.08,27233.0,267.8299,268.2992,266.9311,267.71,27233.0
2024-06-06 14:30:00,268.08,268.41,267.59,268.07,15642.0,267.71,268.0396,267.2207,267.7001,15642.0
2024-06-06 15:00:00,268.12,268.72,267.3,267.82,14729.0,267.75,268.3492,266.9311,267.4504,14729.0
2024-06-06 15:30:00,267.74,267.82,266.54,267.35,79192.0,267.3705,267.4504,266.1722,266.9811,79192.0
2024-06-07 09:30:00,266.98,269.21,265.42,268.21,19552.0,266.6116,268.8385,265.0537,267.8399,19552.0
2024-06-07 10:00:00,268.52,269.62,268.29,268.95,7997.0,268.1494,269.2479,267.9198,268.5788,7997.0
2024-06-07 10:30:00,268.96,269.47,267.89,268.34,8305.0,268.5888,269.0981,267.5203,267.9697,8305.0
2024-06-07 11:00:00,267.92,269.5,267.91,269.08,15917.0,267.5503,269.1281,267.5403,268.7087,15917.0
2024-06-07 11:30:00,269.14,269.43,268.33,268.7,10033.0,268.7686,269.0582,267.9597,268.3292,10033.0
2024-06-07 12:00:00,268.71,269.6,268.55,269.57,7401.0,268.3392,269.228,268.1794,269.198,7401.0
2024-06-07 12:30:00,270.02,270.61,269.7,270.55,23004.0,269.6474,270.2366,269.3278,270.1766,23004.0
2024-06-07 13:00:00,270.52,271.08,270.04,270.29,6758.0,270.1467,270.7059,269.6673,269.917,6758.0
2024-06-07 13:30:00,270.24,270.49,270.07,270.09,3082.0,269.8671,270.1167,269.6973,269.7173,3082.0
2024-06-07 14:00:00,269.75,270.63,268.6,270.6,19119.0,269.3777,270.2565,268.2293,270.2266,19119.0
2024-06-07 14:30:00,270.5,271.0,269.41,269.6,13660.0,270.1267,270.626,269.0382,269.228,13660.0
2024-06-07 15:00:00,269.38,269.83,268.89,269.72,11951.0,269.0083,269.4576,268.5189,269.3478,11951.0
2024-06-07 15:30:00,269.5,269.77,268.98,269.2,39056.0,269.1281,269.3977,268.6088,268.8285,39056.0
2024-06-10 09:30:00,269.0,269.87,267.0,269.15,36069.0,268.6288,269.4976,266.6315,268.7786,36069.0
2024-06-10 10:00:00,269.37,270.3,269.0,269.15,10897.0,268.9983,269.927,268.6288,268.7786,10897.0
2024-06-10 10:30:00,269.15,270.72,269.12,270.17,9950.0,268.7786,270.3464,268.7486,269.7972,9950.0
2024-06-10 11:00:00,270.17,271.57,270.17,271.15,15441.0,269.7972,271.1952,269.7972,270.7758,15441.0
2024-06-10 11:30:00,271.44,272.21,271.03,271.35,9795.0,271.0654,271.8343,270.656,270.9755,9795.0
2024-06-10 12:00:00,271.48,271.73,271.15,271.48,7642.0,271.1054,271.355,270.7758,271.1054,7642.0
2024-06-10 12:30:00,271.55,271.7,270.02,270.3,11990.0,271.1753,271.3251,269.6474,269.927,11990.0
2024-06-10 13:00:00,270.02,270.16,269.36,270.16,7284.0,269.6474,269.7872,268.9883,269.7872,7284.0
2024-06-10 13:30:00,270.3,271.35,270.17,270.91,4207.0,269.927,270.9755,269.7972,270.5361,4207.0
2024-06-10 14:00:00,271.02,271.28,270.52,270.75,7258.0,270.646,270.9056,270.1467,270.3764,7258.0
2024-06-10 14:30:00,270.75,272.17,270.74,271.86,13610.0,270.3764,271.7944,270.3664,271.4848,13610.0
2024-06-10 15:00:00,271.74,272.22,271.54,271.71,10585.0,271.365,271.8443,271.1653,271.335,10585.0
2024-06-10 15:30:00,271.79,272.3,271.16,271.39,51189.0,271.4149,271.9242,270.7858,271.0155,51189.0
2024-06-11 09:30:00,270.23,271.4,267.14,267.32,21380.0,269.8571,271.0255,266.7713,266.9511,21380.0
2024-06-11 10:00:00,267.29,269.94,267.01,269.62,40002.0,266.9211,269.5675,266.6415,269.2479,40002.0
2024-06-11 10:30:00,269.61,270.01,268.51,269.8,11891.0,269.2379,269.6374,268.1395,269.4277,11891.0
2024-06-11 11:00:00,269.63,270.61,269.38,270.0,14689.0,269.2579,270.2366,269.0083,269.6274,14689.0
2024-06-11 11:30:00,269.84,270.01,269.12,269.52,10241.0,269.4676,269.6374,268.7486,269.1481,10241.0
2024-06-11 12:00:00,269.61,270.11,269.16,269.82,14186.0,269.2379,269.7372,268.7886,269.4476,14186.0
2024-06-11 12:30:00,269.66,270.5,269.66,270.04,21039.0,269.2879,270.1267,269.2879,269.6673,21039.0
2024-06-11 13:00:00,269.93,270.44,269.7,269.73,10540.0,269.5575,270.0668,269.3278,269.3578,10540.0
2024-06-11 13:30:00,269.85,270.43,269.79,270.08,7516.0,269.4776,270.0568,269.4177,269.7073,7516.0
2024-06-11 14:00:00,270.25,271.39,269.9,271.34,15996.0,269.8771,271.0155,269.5275,270.9656,15996.0
2024-06-11 14:30:00,271.45,271.78,270.91,271.11,14907.0,271.0754,271.4049,270.5361,270.7359,14907.0
2024-06-11 15:00:00,271.23,271.46,270.79,271.04,13924.0,270.8557,271.0854,270.4163,270.666,13924.0
2024-06-11 15:30:00,270.94,272.0,270.77,271.66,65542.0,270.5661,271.6246,270.3963,271.2851,65542.0
2024-06-12 09:30:00,275.53,279.5,275.53,278.13,33105.0,275.1498,279.1143,275.1498,277.7462,33105.0
2024-06-12 10:00:00,278.16,281.6,278.16,280.22,28966.0,277.7761,281.2114,277.7761,279.8333,28966.0
2024-06-12 10:30:00,280.06,280.14,278.5,278.8,24303.0,279.6735,279.7534,278.1157,278.4153,24303.0
2024-06-12 11:00:00,278.78,278.94,277.6,278.05,15891.0,278.3953,278.5551,277.2169,277.6663,15891.0
2024-06-12 11:30:00,278.17,279.52,277.82,278.39,29840.0,277.7861,279.1343,277.4366,278.0058,29840.0
2024-06-12 12:00:00,278.26,279.18,277.85,278.28,8598.0,277.876,278.7947,277.4666,277.896,8598.0
2024-06-12 12:30:00,278.55,278.55,277.41,277.48,3126.0,278.1656,278.1656,277.0272,277.0971,3126.0
2024-06-12 13:00:00,277.68,278.2,277.24,277.68,11895.0,277.2968,277.8161,276.8574,277.2968,11895.0
2024-06-12 13:30:00,277.35,277.51,276.94,277.0,5872.0,276.9673,277.127,276.5578,276.6177,5872.0
2024-06-12 14:00:00,277.15,277.15,275.04,276.5,9616.0,276.7675,276.7675,274.6604,276.1184,9616.0
2024-06-12 14:30:00,276.71,277.77,275.6,277.51,17640.0,276.3281,277.3867,275.2197,277.127,17640.0
2024-06-12 15:00:00,277.48,278.4,275.65,276.02,15560.0,277.0971,278.0158,275.2696,275.6391,15560.0
2024-06-12 15:30:00,276.17,277.24,275.79,276.7,48496.0,275.7889,276.8574,275.4094,276.3182,48496.0
2024-06-13 09:30:00,276.24,278.0,275.26,275.85,29547.0,275.8588,277.6164,274.8801,275.4693,29547.0
2024-06-13 10:00:00,275.89,277.17,275.59,276.05,20182.0,275.5093,276.7875,275.2097,275.6691,20182.0
2024-06-13 10:30:00,276.1,276.17,274.1,275.07,11490.0,275.719,275.7889,273.7217,274.6904,11490.0
2024-06-13 11:00:00,274.69,274.9,273.93,274.41,9690.0,274.3109,274.5206,273.552,274.0313,9690.0
2024-06-13 11:30:00,274.69,274.69,273.56,274.19,8608.0,274.3109,274.3109,273.1825,273.8116,8608.0
2024-06-13 12:00:00,273.96,274.23,273.01,273.11,9091.0,273.5819,273.8516,272.6332,272.7331,9091.0
2024-06-13 12:30:00,273.16,274.77,273.15,274.56,10813.0,272.783,274.3908,272.7731,274.1811,10813.0
2024-06-13 13:00:00,274.51,275.25,274.35,274.65,8816.0,274.1312,274.8702,273.9714,274.271,8816.0
2024-06-13 13:30:00,274.77,274.77,274.08,274.72,9938.0,274.3908,274.3908,273.7018,274.3409,9938.0
2024-06-13 14:00:00,274.72,275.89,274.71,275.84,9375.0,274.3409,275.5093,274.3309,275.4593,9375.0
2024-06-13 14:30:00,275.96,275.97,275.22,275.42,7996.0,275.5792,275.5892,274.8402,275.0399,7996.0
2024-06-13 15:00:00,275.51,276.22,275.5,275.95,9113.0,275.1298,275.8388,275.1198,275.5692,9113.0
2024-06-13 15:30:00,275.97,277.01,275.83,276.48,30711.0,275.5892,276.6277,275.4494,276.0985,30711.0
2024-06-14 09:30:00,273.63,274.62,270.0,271.0,36847.0,273.2524,274.241,269.6274,270.626,36847.0
2024-06-14 10:00:00,271.0,271.67,269.66,270.14,42020.0,270.626,271.2951,269.2879,269.7672,42020.0
2024-06-14 10:30:00,270.13,270.49,269.12,269.43,41389.0,269.7572,270.1167,268.7486,269.0582,41389.0
2024-06-14 11:00:00,269.96,270.53,269.11,270.51,93282.0,269.5875,270.1567,268.7386,270.1367,93282.0
2024-06-14 11:30:00,270.3,272.01,270.3,271.77,13869.0,269.927,271.6346,269.927,271.395,13869.0
2024-06-14 12:00:00,271.73,272.58,271.2,271.2,9267.0,271.355,272.2038,270.8257,270.8257,9267.0
2024-06-14 12:30:00,271.21,272.85,271.21,272.76,12511.0,270.8357,272.4735,270.8357,272.3836,12511.0
2024-06-14 13:00:00,272.79,273.73,272.79,273.18,6616.0,272.4135,273.3523,272.4135,272.803,6616.0
2024-06-14 13:30:00,273.3,273.54,272.48,273.18,6635.0,272.9228,273.1625,272.104,272.803,6635.0
2024-06-14 14:00:00,272.89,273.4,272.04,272.78,7988.0,272.5134,273.0227,271.6646,272.4036,7988.0
2024-06-14 14:30:00,272.59,273.55,272.58,273.37,9850.0,272.2138,273.1725,272.2038,272.9927,9850.0
2024-06-14 15:00:00,273.45,274.17,273.23,273.87,7549.0,273.0726,273.7916,272.8529,273.4921,7549.0
2024-06-14 15:30:00,273.89,274.43,272.77,273.29,83655.0,273.512,274.0513,272.3936,272.9129,83655.0
2024-06-17 09:30:00,272.9,275.84,272.12,272.84,24397.0,272.5234,275.4593,271.7445,272.4635,24397.0
2024-06-17 10:00:00,273.21,275.23,272.46,274.13,12981.0,272.833,274.8502,272.084,273.7517,12981.0
2024-06-17 10:30:00,274.0,274.39,272.83,274.2,7714.0,273.6219,274.0113,272.4535,273.8216,7714.0
2024-06-17 11:00:00,274.43,275.62,274.27,275.62,11137.0,274.0513,275.2396,273.8915,275.2396,11137.0
2024-06-17 11:30:00,275.33,275.39,274.6,274.91,15711.0,274.95,275.01,274.2211,274.5306,15711.0
2024-06-17 12:00:00,275.09,277.41,275.09,277.41,15405.0,274.7104,277.0272,274.7104,277.0272,15405.0
2024-06-17 12:30:00,277.21,277.26,276.21,277.05,18899.0,276.8274,276.8774,275.8288,276.6677,18899.0
2024-06-17 13:00:00,277.1,278.31,277.08,277.73,14969.0,276.7176,277.9259,276.6976,277.3467,14969.0
2024-06-17 13:30:00,277.67,278.12,276.78,277.25,16941.0,277.2868,277.7362,276.398,276.8674,16941.0
2024-06-17 14:00:00,277.63,278.81,277.61,278.43,21679.0,277.2469,278.4252,277.2269,278.0458,21679.0
2024-06-17 14:30:00,278.44,278.82,277.95,278.51,18064.0,278.0558,278.4352,277.5664,278.1257,18064.0
2024-06-17 15:00:00,278.45,278.53,277.62,278.26,22708.0,278.0657,278.1456,277.2369,277.876,22708.0
2024-06-17 15:30:00,278.06,278.3,276.48,276.59,77955.0,277.6763,277.9159,276.0985,276.2083,77955.0
2024-06-18 09:30:00,276.58,278.64,276.51,277.01,31650.0,276.1983,278.2555,276.1284,276.6277,31650.0
2024-06-18 10:00:00,276.81,278.07,276.36,277.54,15613.0,276.428,277.6863,275.9786,277.157,15613.0
2024-06-18 10:30:00,277.5,279.13,277.26,278.85,11781.0,277.117,278.7448,276.8774,278.4652,11781.0
2024-06-18 11:00:00,279.1,279.51,278.85,279.11,10300.0,278.7148,279.1243,278.4652,278.7248,10300.0
2024-06-18 11:30:00,278.84,279.53,278.37,278.63,13197.0,278.4552,279.1442,277.9858,278.2455,13197.0
2024-06-18 12:00:00,278.48,280.0,278.22,279.39,18790.0,278.0957,279.6136,277.8361,279.0044,18790.0
2024-06-18 12:30:00,279.86,281.37,279.82,281.25,13477.0,279.4738,280.9817,279.4338,280.8619,13477.0
2024-06-18 13:00:00,281.18,281.39,280.46,281.31,11466.0,280.792,281.0017,280.073,280.9218,11466.0
2024-06-18 13:30:00,281.3,282.06,281.16,281.62,9024.0,280.9118,281.6708,280.772,281.2314,9024.0
2024-06-18 14:00:00,281.44,281.5,280.4,281.48,19072.0,281.0516,281.1115,280.013,281.0916,19072.0
2024-06-18 14:30:00,281.5,281.91,280.96,281.91,22682.0,281.1115,281.521,280.5723,281.521,22682.0
2024-06-18 15:00:00,281.89,282.44,281.42,282.12,20258.0,281.501,282.0502,281.0316,281.7307,20258.0
2024-06-18 15:30:00,282.12,282.68,281.11,281.25,82075.0,281.7307,282.2899,280.7221,280.8619,82075.0
2024-06-20 09:30:00,281.2,282.97,280.06,280.06,30889.0,280.8119,282.5795,279.6735,279.6735,30889.0
2024-06-20 10:00:00,280.51,281.37,278.56,279.51,16700.0,280.1229,280.9817,278.1756,279.1243,16700.0
2024-06-20 10:30:00,279.44,279.76,278.11,278.53,8535.0,279.0544,279.3739,277.7262,278.1456,8535.0
2024-06-20 11:00:00,278.72,279.6,277.87,278.34,13833.0,278.3354,279.2142,277.4865,277.9559,13833.0
2024-06-20 11:30:00,278.1,278.47,277.0,277.13,12644.0,277.7162,278.0857,276.6177,276.7476,12644.0
2024-06-20 12:00:00,277.22,278.48,277.19,277.3,11182.0,276.8374,278.0957,276.8075,276.9173,11182.0
2024-06-20 12:30:00,277.0,277.1,275.74,276.23,22424.0,276.6177,276.7176,275.3595,275.8488,22424.0
2024-06-20 13:00:00,275.71,275.8,272.65,272.9,39991.0,275.3295,275.4194,272.2737,272.5234,39991.0
2024-06-20 13:30:00,273.12,273.74,272.06,272.98,31032.0,272.7431,273.3622,271.6846,272.6033,31032.0
2024-06-20 14:00:00,273.04,273.87,272.61,273.87,47748.0,272.6632,273.4921,272.2338,273.4921,47748.0
2024-06-20 14:30:00,273.75,274.3,272.55,272.95,18107.0,273.3722,273.9215,272.1739,272.5733,18107.0
2024-06-20 15:00:00,272.76,273.14,272.17,272.79,18430.0,272.3836,272.7631,271.7944,272.4135,18430.0
2024-06-20 15:30:00,272.95,274.44,272.47,273.99,65231.0,272.5733,274.0613,272.094,273.6119,65231.0
2024-06-21 09:30:00,273.09,274.0,266.11,266.43,119523.0,272.7131,273.6219,265.7428,266.0623,119523.0
2024-06-21 10:00:00,266.68,271.38,266.5,270.49,19597.0,266.312,271.0055,266.1322,270.1167,19597.0
2024-06-21 10:30:00,269.97,272.25,269.49,272.21,25261.0,269.5974,271.8743,269.1181,271.8343,25261.0
2024-06-21 11:00:00,272.56,272.65,271.29,271.98,9130.0,272.1839,272.2737,270.9156,271.6047,9130.0
2024-06-21 11:30:00,271.55,272.74,271.38,272.61,20859.0,271.1753,272.3636,271.0055,272.2338,20859.0
2024-06-21 12:00:00,272.35,272.73,271.84,272.51,10475.0,271.9742,272.3536,271.4649,272.1339,10475.0
2024-06-21 12:30:00,272.51,272.75,272.21,272.44,8772.0,272.1339,272.3736,271.8343,272.064,8772.0
2024-06-21 13:00:00,272.39,272.65,271.99,272.15,7819.0,272.0141,272.2737,271.6147,271.7744,7819.0
2024-06-21 13:30:00,271.92,271.92,271.2,271.36,8446.0,271.5447,271.5447,270.8257,270.9855,8446.0
2024-06-21 14:00:00,271.37,272.44,271.2,272.43,11336.0,270.9955,272.064,270.8257,272.054,11336.0
2024-06-21 14:30:00,272.2,272.72,271.85,272.62,10424.0,271.8244,272.3436,271.4748,272.2438,10424.0
2024-06-21 15:00:00,272.58,273.71,272.51,273.62,18085.0,272.2038,273.3323,272.1339,273.2424,18085.0
2024-06-21 15:30:00,273.67,274.51,273.13,273.9,75287.0,273.2923,274.1312,272.7531,273.522,75287.0
2024-06-24 09:30:00,273.65,274.26,271.0,273.63,36979.0,273.2724,273.8815,270.626,273.2524,36979.0
2024-06-24 10:00:00,273.7,277.07,273.66,274.28,33505.0,273.3223,276.6876,273.2823,273.9015,33505.0
2024-06-24 10:30:00,274.1,275.04,272.95,273.91,11972.0,273.7217,274.6604,272.5733,273.532,11972.0
2024-06-24 11:00:00,274.59,275.2,274.4,274.98,8274.0,274.2111,274.8202,274.0213,274.6005,8274.0
2024-06-24 11:30:00,274.96,274.96,273.19,273.94,12045.0,274.5806,274.5806,272.813,273.562,12045.0
2024-06-24 12:00:00,273.94,274.27,273.47,274.03,12691.0,273.562,273.8915,273.0926,273.6518,12691.0
2024-06-24 12:30:00,274.06,274.57,273.29,273.65,15948.0,273.6818,274.1911,272.9129,273.2724,15948.0
2024-06-24 13:00:00,273.68,274.24,273.23,274.24,8805.0,273.3023,273.8615,272.8529,273.8615,8805.0
2024-06-24 13:30:00,274.4,274.61,273.62,274.26,5571.0,274.0213,274.231,273.2424,273.8815,5571.0
2024-06-24 14:00:00,274.24,274.37,273.55,273.68,9469.0,273.8615,273.9914,273.1725,273.3023,9469.0
2024-06-24 14:30:00,273.63,274.65,273.32,273.54,15919.0,273.2524,274.271,272.9428,273.1625,15919.0
2024-06-24 15:00:00,273.48,274.41,273.42,273.95,15167.0,273.1026,274.0313,273.0427,273.5719,15167.0
2024-06-24 15:30:00,273.61,274.81,273.32,274.02,64366.0,273.2324,274.4308,272.9428,273.6419,64366.0
2024-06-25 09:30:00,273.36,273.61,269.28,269.44,43725.0,272.9828,273.2324,268.9084,269.0682,43725.0
2024-06-25 10:00:00,269.14,270.66,268.75,269.75,29953.0,268.7686,270.2865,268.3791,269.3777,29953.0
2024-06-25 10:30:00,269.95,270.56,268.76,269.48,29185.0,269.5775,270.1866,268.3891,269.1081,29185.0
2024-06-25 11:00:00,269.38,269.46,268.94,269.04,19203.0,269.0083,269.0881,268.5689,268.6687,19203.0
2024-06-25 11:30:00,269.15,269.9,269.15,269.43,10862.0,268.7786,269.5275,268.7786,269.0582,10862.0
2024-06-25 12:00:00,269.56,269.72,269.04,269.5,10927.0,269.188,269.3478,268.6687,269.1281,10927.0
2024-06-25 12:30:00,269.32,269.86,269.16,269.59,10956.0,268.9483,269.4876,268.7886,269.218,10956.0
2024-06-25 13:00:00,269.38,270.67,269.2,270.54,8248.0,269.0083,270.2965,268.8285,270.1667,8248.0
2024-06-25 13:30:00,270.48,272.35,270.14,271.62,18200.0,270.1067,271.9742,269.7672,271.2452,18200.0
2024-06-25 14:00:00,271.62,272.06,271.37,272.05,5558.0,271.2452,271.6846,270.9955,271.6746,5558.0
2024-06-25 14:30:00,272.03,272.36,271.43,271.68,18176.0,271.6546,271.9841,271.0554,271.3051,18176.0
2024-06-25 15:00:00,271.63,272.46,271.07,272.37,11143.0,271.2551,272.084,270.6959,271.9941,11143.0
2024-06-25 15:30:00,272.19,273.05,271.54,273.02,53999.0,271.8144,272.6732,271.1653,272.6432,53999.0
2024-06-26 09:30:00,270.93,271.18,269.18,269.3,18533.0,270.5561,270.8058,268.8085,268.9284,18533.0
2024-06-26 10:00:00,269.42,269.97,267.87,268.15,74877.0,269.0482,269.5974,267.5003,267.78,74877.0
2024-06-26 10:30:00,267.77,268.06,267.16,267.62,22362.0,267.4005,267.6901,266.7913,267.2507,22362.0
2024-06-26 11:00:00,267.61,267.87,266.3,266.88,37029.0,267.2407,267.5003,265.9325,266.5117,37029.0
2024-06-26 11:30:00,266.6,267.25,266.19,266.19,26717.0,266.2321,266.8812,265.8227,265.8227,26717.0
2024-06-26 12:00:00,266.37,267.23,265.52,266.81,44402.0,266.0024,266.8612,265.1536,266.4418,44402.0
2024-06-26 12:30:00,266.81,267.14,266.0,266.79,10905.0,266.4418,266.7713,265.6329,266.4218,10905.0
2024-06-26 13:00:00,266.93,267.45,266.79,267.15,7222.0,266.5616,267.0809,266.4218,266.7813,7222.0
2024-06-26 13:30:00,267.04,267.04,265.68,266.16,15210.0,266.6715,266.6715,265.3134,265.7927,15210.0
2024-06-26 14:00:00,266.1,266.33,265.82,266.09,20094.0,265.7328,265.9625,265.4532,265.7228,20094.0
2024-06-26 14:30:00,266.1,266.21,265.79,265.84,24963.0,265.7328,265.8426,265.4232,265.4731,24963.0
2024-06-26 15:00:00,265.91,265.91,264.8,264.99,28492.0,265.543,265.543,264.4346,264.6243,28492.0
2024-06-26 15:30:00,265.05,266.98,264.81,266.56,72843.0,264.6842,266.6116,264.4446,266.1921,72843.0
2024-06-27 09:30:00,267.48,267.94,265.73,266.39,47317.0,267.1109,267.5702,265.3633,266.0224,47317.0
2024-06-27 10:00:00,266.48,267.24,265.12,266.49,19626.0,266.1123,266.8712,264.7541,266.1222,19626.0
2024-06-27 10:30:00,266.31,266.87,265.51,265.8,27758.0,265.9425,266.5017,265.1436,265.4332,27758.0
2024-06-27 11:00:00,265.79,266.81,264.86,265.01,62945.0,265.4232,266.4418,264.4945,264.6443,62945.0
2024-06-27 11:30:00,265.01,265.98,265.0,265.61,9938.0,264.6443,265.6129,264.6343,265.2435,9938.0
2024-06-27 12:00:00,265.61,265.98,265.11,265.4,15897.0,265.2435,265.6129,264.7441,265.0337,15897.0
2024-06-27 12:30:00,265.36,265.92,265.18,265.55,9963.0,264.9938,265.553,264.8141,265.1835,9963.0
2024-06-27 13:00:00,266.12,266.75,265.9,266.49,11544.0,265.7528,266.3819,265.5331,266.1222,11544.0
2024-06-27 13:30:00,266.54,267.17,266.04,266.91,14163.0,266.1722,266.8013,265.6729,266.5417,14163.0
2024-06-27 14:00:00,266.81,266.88,265.83,266.28,7937.0,266.4418,266.5117,265.4632,265.9125,7937.0
2024-06-27 14:30:00,266.23,266.87,266.13,266.48,8392.0,265.8626,266.5017,265.7627,266.1123,8392.0
2024-06-27 15:00:00,266.6,266.76,266.16,266.74,8083.0,266.2321,266.3919,265.7927,266.3719,8083.0
2024-06-27 15:30:00,266.77,267.26,266.35,267.14,37068.0,266.4019,266.8912,265.9824,266.7713,37068.0
2024-06-28 09:30:00,266.39,267.63,263.08,263.78,78595.0,266.0224,267.2607,262.7169,263.416,78595.0
2024-06-28 10:00:00,263.74,265.52,263.54,263.77,64590.0,263.376,265.1536,263.1763,263.406,64590.0
2024-06-28 10:30:00,263.96,265.05,263.56,264.73,37847.0,263.5957,264.6842,263.1963,264.3647,37847.0
2024-06-28 11:00:00,264.21,264.38,263.0,263.0,32625.0,263.8454,264.0152,262.6371,262.6371,32625.0
2024-06-28 11:30:00,263.1,263.18,261.08,262.26,46258.0,262.7369,262.8168,260.7197,261.8981,46258.0
2024-06-28 12:00:00,262.18,262.69,259.12,259.47,46617.0,261.8182,262.3275,258.7624,259.1119,46617.0
2024-06-28 12:30:00,259.37,259.62,258.0,258.6,47423.0,259.0121,259.2617,257.644,258.2431,47423.0
2024-06-28 13:00:00,258.46,258.52,255.13,255.61,72835.0,258.1033,258.1632,254.7779,255.2573,72835.0
2024-06-28 13:30:00,255.61,255.61,253.71,254.53,70018.0,255.2573,255.2573,253.3599,254.1787,70018.0
2024-06-28 14:00:00,254.52,255.79,254.22,254.22,35676.0,254.1688,255.437,253.8692,253.8692,35676.0
2024-06-28 14:30:00,254.1,254.53,252.95,254.15,31362.0,253.7493,254.1787,252.6009,253.7993,31362.0
2024-06-28 15:00:00,253.96,254.1,251.88,252.1,81018.0,253.6095,253.7493,251.5324,251.7521,81018.0
2024-06-28 15:30:00,252.38,254.17,251.57,254.09,192109.0,252.0317,253.8192,251.2228,253.7394,192109.0
2024-07-01 09:30:00,255.96,256.28,248.59,251.2,86467.0,255.6997,256.0194,248.3372,250.9445,86467.0
2024-07-01 10:00:00,251.62,251.89,246.86,247.56,91872.0,251.3641,251.6338,246.6089,247.3082,91872.0
2024-07-01 10:30:00,247.8,248.86,247.06,247.15,69751.0,247.548,248.6069,246.8087,246.8986,69751.0
2024-07-01 11:00:00,247.14,247.72,246.15,247.04,54717.0,246.8887,247.4681,245.8997,246.7888,54717.0
2024-07-01 11:30:00,247.31,247.69,246.56,247.51,38502.0,247.0585,247.4381,246.3092,247.2583,38502.0
2024-07-01 12:00:00,247.49,248.01,246.48,247.99,16792.0,247.2383,247.7578,246.2293,247.7378,16792.0
2024-07-01 12:30:00,248.14,248.35,247.42,248.24,15668.0,247.8876,248.0974,247.1684,247.9875,15668.0
2024-07-01 13:00:00,248.25,248.9,248.19,248.8,11514.0,247.9975,248.6469,247.9376,248.547,11514.0
2024-07-01 13:30:00,248.7,248.74,247.49,247.87,16797.0,248.4471,248.487,247.2383,247.6179,16797.0
2024-07-01 14:00:00,247.72,248.74,247.54,248.06,25195.0,247.4681,248.487,247.2882,247.8077,25195.0
2024-07-01 14:30:00,248.1,248.24,247.31,247.53,27840.0,247.8477,247.9875,247.0585,247.2783,27840.0
2024-07-01 15:00:00,247.43,248.07,246.78,247.42,45907.0,247.1784,247.8177,246.529,247.1684,45907.0
2024-07-01 15:30:00,247.25,247.79,246.93,247.61,110827.0,246.9985,247.538,246.6789,247.3582,110827.0
2024-07-02 09:30:00,247.61,248.61,245.9,246.89,74151.0,247.3582,248.3572,245.6499,246.6389,74151.0
2024-07-02 10:00:00,247.41,249.63,246.89,248.82,52884.0,247.1584,249.3761,246.6389,248.5669,52884.0
2024-07-02 10:30:00,248.82,249.7,246.34,247.11,32907.0,248.5669,249.446,246.0895,246.8587,32907.0
2024-07-02 11:00:00,246.91,247.11,246.2,246.82,23376.0,246.6589,246.8587,245.9496,246.569,23376.0
2024-07-02 11:30:00,246.96,247.22,246.06,246.43,29358.0,246.7088,246.9686,245.8097,246.1794,29358.0
2024-07-02 12:00:00,246.17,247.28,246.1,246.3,10443.0,245.9196,247.0285,245.8497,246.0495,10443.0
2024-07-02 12:30:00,246.21,246.48,245.94,246.04,11418.0,245.9596,246.2293,245.6899,245.7898,11418.0
2024-07-02 13:00:00,246.04,246.51,245.89,246.28,11030.0,245.7898,246.2593,245.6399,246.0295,11030.0
2024-07-02 13:30:00,246.19,246.19,245.17,246.07,14873.0,245.9396,245.9396,244.9207,245.8197,14873.0
2024-07-02 14:00:00,246.15,248.03,246.13,247.94,22865.0,245.8997,247.7777,245.8797,247.6878,22865.0
2024-07-02 14:30:00,247.92,248.05,246.52,247.25,63096.0,247.6679,247.7977,246.2693,246.9985,63096.0
2024-07-02 15:00:00,247.34,247.48,246.71,247.48,24038.0,247.0884,247.2283,246.4591,247.2283,24038.0
2024-07-02 15:30:00,247.31,247.84,246.98,247.64,69618.0,247.0585,247.5879,246.7288,247.3881,69618.0
2024-07-03 09:30:00,249.03,252.98,248.03,251.45,71127.0,248.7767,252.7227,247.7777,251.1943,71127.0
2024-07-03 10:00:00,251.73,253.18,251.19,251.82,39483.0,251.474,252.9225,250.9345,251.5639,39483.0
2024-07-03 10:30:00,251.95,253.05,251.87,252.75,19621.0,251.6938,252.7926,251.6138,252.4929,19621.0
2024-07-03 11:00:00,252.49,253.12,251.66,252.94,23207.0,252.2332,252.8626,251.4041,252.6828,23207.0
2024-07-03 11:30:00,252.92,253.95,252.71,253.38,47943.0,252.6628,253.6917,252.453,253.1223,47943.0
2024-07-03 12:00:00,253.5,254.69,253.13,254.07,34695.0,253.2422,254.431,252.8726,253.8116,34695.0
2024-07-03 12:30:00,253.9,255.09,253.66,254.58,37892.0,253.6418,254.8306,253.402,254.3211,37892.0
2024-07-05 09:30:00,253.63,254.79,251.71,252.04,28891.0,253.3721,254.5309,251.454,251.7837,28891.0
2024-07-05 10:00:00,252.03,252.21,248.68,249.5,21881.0,251.7737,251.9535,248.4271,249.2463,21881.0
2024-07-05 10:30:00,249.2,250.98,249.2,250.32,15830.0,248.9466,250.7247,248.9466,250.0654,15830.0
2024-07-05 11:00:00,250.25,251.63,250.01,250.67,14056.0,249.9955,251.3741,249.7557,250.4151,14056.0
2024-07-05 11:30:00,250.79,251.93,250.4,251.62,21768.0,250.5349,251.6738,250.1453,251.3641,21768.0
2024-07-05 12:00:00,251.53,252.66,251.31,252.42,14281.0,251.2742,252.403,251.0544,252.1633,14281.0
2024-07-05 12:30:00,252.46,252.73,252.23,252.4,16009.0,252.2032,252.473,251.9735,252.1433,16009.0
2024-07-05 13:00:00,252.4,252.59,251.85,252.41,14072.0,252.1433,252.3331,251.5939,252.1533,14072.0
2024-07-05 13:30:00,252.4,252.41,251.87,252.26,8478.0,252.1433,252.1533,251.6138,252.0034,8478.0
2024-07-05 14:00:00,252.34,252.78,251.93,252.14,11985.0,252.0834,252.5229,251.6738,251.8836,11985.0
2024-07-05 14:30:00,252.03,253.0,252.02,252.59,13656.0,251.7737,252.7427,251.7637,252.3331,13656.0
2024-07-05 15:00:00,252.26,252.62,252.2,252.36,5735.0,252.0034,252.3631,251.9435,252.1033,5735.0
2024-07-05 15:30:00,252.28,253.37,251.94,252.44,57847.0,252.0234,253.1123,251.6838,252.1833,57847.0
2024-07-08 09:30:00,254.21,256.52,253.81,256.35,30700.0,253.9515,256.2591,253.5519,256.0893,30700.0
2024-07-08 10:00:00,256.38,256.99,253.57,254.7,37040.0,256.1193,256.7286,253.3121,254.441,37040.0
2024-07-08 10:30:00,254.5,255.94,254.5,255.06,18249.0,254.2412,255.6797,254.2412,254.8006,18249.0
2024-07-08 11:00:00,255.17,255.89,255.0,255.43,8527.0,254.9105,255.6298,254.7407,255.1702,8527.0
2024-07-08 11:30:00,255.44,255.44,254.0,254.15,14746.0,255.1802,255.1802,253.7417,253.8915,14746.0
2024-07-08 12:00:00,254.35,254.35,252.89,252.95,15149.0,254.0913,254.0913,252.6328,252.6927,15149.0
2024-07-08 12:30:00,252.97,255.17,252.64,255.17,23685.0,252.7127,254.9105,252.3831,254.9105,23685.0
2024-07-08 13:00:00,254.95,255.4,254.62,254.63,16002.0,254.6907,255.1403,254.361,254.371,16002.0
2024-07-08 13:30:00,254.58,255.4,254.56,255.37,8060.0,254.3211,255.1403,254.3011,255.1103,8060.0
2024-07-08 14:00:00,255.34,255.72,255.2,255.33,10300.0,255.0803,255.4599,254.9405,255.0703,10300.0
2024-07-08 14:30:00,255.45,255.52,254.49,255.46,16845.0,255.1902,255.2601,254.2312,255.2002,16845.0
2024-07-08 15:00:00,255.36,255.52,254.32,254.32,10891.0,255.1003,255.2601,254.0613,254.0613,10891.0
2024-07-08 15:30:00,254.43,255.53,254.42,254.77,38033.0,254.1712,255.2701,254.1612,254.5109,38033.0
2024-07-09 09:30:00,254.66,255.58,254.0,255.08,22459.0,254.401,255.3201,253.7417,254.8206,22459.0
2024-07-09 10:00:00,255.08,255.39,254.0,254.33,26654.0,254.8206,255.1303,253.7417,254.0713,26654.0
2024-07-09 10:30:00,254.33,255.05,254.17,254.4,22562.0,254.0713,254.7906,253.9115,254.1413,22562.0
2024-07-09 11:00:00,254.4,255.13,254.04,254.88,15134.0,254.1413,254.8705,253.7816,254.6208,15134.0
2024-07-09 11:30:00,254.83,255.53,254.16,255.53,12823.0,254.5708,255.2701,253.9015,255.2701,12823.0
2024-07-09 12:00:00,255.39,255.78,255.04,255.26,11042.0,255.1303,255.5199,254.7806,255.0004,11042.0
2024-07-09 12:30:00,255.3,256.09,255.25,256.06,12378.0,255.0404,255.8295,254.9904,255.7996,12378.0
2024-07-09 13:00:00,256.09,256.98,255.59,256.25,20784.0,255.8295,256.7186,255.3301,255.9894,20784.0
2024-07-09 13:30:00,256.3,256.58,255.29,255.33,19652.0,256.0393,256.3191,255.0304,255.0703,19652.0
2024-07-09 14:00:00,255.38,255.5,255.02,255.3,4985.0,255.1203,255.2401,254.7606,255.0404,4985.0
2024-07-09 14:30:00,255.25,255.48,254.73,255.44,12695.0,254.9904,255.2202,254.4709,255.1802,12695.0
2024-07-09 15:00:00,255.1,255.36,254.84,255.23,22796.0,254.8406,255.1003,254.5808,254.9704,22796.0
2024-07-09 15:30:00,255.17,255.7,254.69,254.79,86266.0,254.9105,255.4399,254.431,254.5309,86266.0
2024-07-10 09:30:00,254.79,256.0,251.92,254.61,48116.0,254.5309,255.7396,251.6638,254.3511,48116.0
2024-07-10 10:00:00,254.6,256.18,254.36,254.9,18781.0,254.3411,255.9195,254.1013,254.6408,18781.0
2024-07-10 10:30:00,254.76,255.52,254.5,254.69,10698.0,254.5009,255.2601,254.2412,254.431,10698.0
2024-07-10 11:00:00,254.65,255.02,254.34,255.02,15609.0,254.391,254.7606,254.0813,254.7606,15609.0
2024-07-10 11:30:00,255.06,255.26,254.0,255.26,38403.0,254.8006,255.0004,253.7417,255.0004,38403.0
2024-07-10 12:00:00,255.48,257.64,255.48,257.64,11800.0,255.2202,257.378,255.2202,257.378,11800.0
2024-07-10 12:30:00,257.66,258.08,257.1,257.87,10680.0,257.398,257.8175,256.8385,257.6077,10680.0
2024-07-10 13:00:00,257.75,257.9,256.34,256.34,5204.0,257.4879,257.6377,256.0793,256.0793,5204.0
2024-07-10 13:30:00,256.61,256.73,256.31,256.63,5309.0,256.349,256.4689,256.0493,256.369,5309.0
2024-07-10 14:00:00,256.65,256.65,256.05,256.54,5120.0,256.389,256.389,255.7896,256.2791,5120.0
2024-07-10 14:30:00,256.48,257.24,256.39,257.06,12988.0,256.2192,256.9784,256.1292,256.7986,12988.0
2024-07-10 15:00:00,256.94,257.46,256.94,257.46,9987.0,256.6787,257.1982,256.6787,257.1982,9987.0
2024-07-10 15:30:00,257.35,258.33,257.35,257.87,54432.0,257.0883,258.0673,257.0883,257.6077,54432.0
2024-07-11 09:30:00,260.55,262.83,260.55,261.92,45073.0,260.285,262.5627,260.285,261.6536,45073.0
2024-07-11 10:00:00,261.88,263.77,261.5,261.62,40734.0,261.6137,263.5017,261.234,261.3539,40734.0
2024-07-11 10:30:00,262.26,264.97,262.25,264.28,15177.0,261.9933,264.7005,261.9833,264.0112,15177.0
2024-07-11 11:00:00,264.28,265.0,263.8,264.63,29244.0,264.0112,264.7305,263.5317,264.3609,29244.0
2024-07-11 11:30:00,264.38,264.38,262.99,263.06,15233.0,264.1111,264.1111,262.7225,262.7925,15233.0
2024-07-11 12:00:00,263.07,263.07,261.86,262.62,19046.0,262.8024,262.8024,261.5937,262.3529,19046.0
2024-07-11 12:30:00,262.76,263.51,262.69,263.39,21774.0,262.4928,263.242,262.4228,263.1221,21774.0
2024-07-11 13:00:00,263.54,264.05,263.01,263.78,27525.0,263.272,263.7815,262.7425,263.5117,27525.0
2024-07-11 13:30:00,263.76,265.08,263.54,264.74,21399.0,263.4917,264.8104,263.272,264.4708,21399.0
2024-07-11 14:00:00,264.81,265.26,263.89,263.89,21319.0,264.5407,264.9902,263.6216,263.6216,21319.0
2024-07-11 14:30:00,264.01,264.6,263.93,264.6,21097.0,263.7415,264.3309,263.6616,264.3309,21097.0
2024-07-11 15:00:00,264.69,264.71,264.01,264.11,15371.0,264.4208,264.4408,263.7415,263.8414,15371.0
2024-07-11 15:30:00,264.19,265.19,264.05,264.06,78287.0,263.9213,264.9203,263.7815,263.7914,78287.0
2024-07-12 09:30:00,267.59,269.34,265.0,268.02,36692.0,267.3179,269.0661,264.7305,267.7474,36692.0
2024-07-12 10:00:00,268.07,270.27,267.76,270.04,38151.0,267.7974,269.9951,267.4877,269.7654,38151.0
2024-07-12 10:30:00,270.15,270.76,268.91,269.8,35919.0,269.8752,270.4846,268.6365,269.5256,35919.0
2024-07-12 11:00:00,269.53,270.39,269.03,270.39,14151.0,269.2559,270.115,268.7564,270.115,14151.0
2024-07-12 11:30:00,270.2,271.38,269.73,269.84,26285.0,269.9252,271.104,269.4557,269.5656,26285.0
2024-07-12 12:00:00,270.18,270.23,268.71,269.28,33447.0,269.9052,269.9552,268.4367,269.0061,33447.0
2024-07-12 12:30:00,269.12,269.76,269.02,269.58,11460.0,268.8463,269.4856,268.7464,269.3058,11460.0
2024-07-12 13:00:00,269.5,270.02,269.16,269.93,8412.0,269.2259,269.7454,268.8863,269.6555,8412.0
2024-07-12 13:30:00,270.1,270.6,269.87,270.1,8845.0,269.8253,270.3248,269.5955,269.8253,8845.0
2024-07-12 14:00:00,270.23,270.5,269.84,270.49,5847.0,269.9552,270.2249,269.5656,270.2149,5847.0
2024-07-12 14:30:00,270.24,270.85,270.04,270.68,11519.0,269.9652,270.5745,269.7654,270.4047,11519.0
2024-07-12 15:00:00,270.65,271.0,270.19,270.85,25432.0,270.3747,270.7244,269.9152,270.5745,25432.0
2024-07-12 15:30:00,270.75,270.75,268.42,268.7,61535.0,270.4746,270.4746,268.147,268.4267,61535.0
2024-07-15 09:30:00,266.78,266.82,258.87,264.13,123449.0,266.5087,266.5486,258.6067,263.8614,123449.0
2024-07-15 10:00:00,264.0,266.32,263.62,263.78,38556.0,263.7315,266.0491,263.3519,263.5117,38556.0
2024-07-15 10:30:00,263.93,265.65,263.33,264.59,24878.0,263.6616,265.3798,263.0622,264.3209,24878.0
2024-07-15 11:00:00,264.56,266.91,264.56,266.17,21148.0,264.2909,266.6385,264.2909,265.8993,21148.0
2024-07-15 11:30:00,266.16,266.8,265.26,266.24,26219.0,265.8893,266.5287,264.9902,265.9692,26219.0
2024-07-15 12:00:00,266.15,266.2,264.27,264.27,23788.0,265.8793,265.9293,264.0012,264.0012,23788.0
2024-07-15 12:30:00,264.13,264.5,262.69,262.87,20580.0,263.8614,264.231,262.4228,262.6027,20580.0
2024-07-15 13:00:00,262.62,262.78,260.78,261.09,37255.0,262.3529,262.5127,260.5148,260.8245,37255.0
2024-07-15 13:30:00,261.06,262.55,260.87,262.1,15237.0,260.7945,262.283,260.6047,261.8334,15237.0
2024-07-15 14:00:00,261.89,262.47,261.08,262.39,11802.0,261.6237,262.2031,260.8145,262.1231,11802.0
2024-07-15 14:30:00,262.28,262.7,261.54,261.57,21743.0,262.0133,262.4328,261.274,261.304,21743.0
2024-07-15 15:00:00,261.63,261.81,260.09,260.09,57277.0,261.3639,261.5437,259.8255,259.8255,57277.0
2024-07-15 15:30:00,260.22,260.38,256.87,257.37,201773.0,259.9553,260.1152,256.6088,257.1082,201773.0
2024-07-16 09:30:00,259.58,259.58,253.28,257.74,158532.0,259.316,259.316,253.0224,257.4779,158532.0
2024-07-16 10:00:00,258.09,260.2,256.32,259.85,66192.0,257.8275,259.9354,256.0593,259.5857,66192.0
2024-07-16 10:30:00,259.61,261.92,259.12,259.89,28822.0,259.346,261.6536,258.8565,259.6257,28822.0
2024-07-16 11:00:00,259.67,261.7,259.13,259.27,35842.0,259.4059,261.4338,258.8665,259.0063,35842.0
2024-07-16 11:30:00,259.27,259.46,258.28,259.26,30551.0,259.0063,259.1961,258.0173,258.9963,30551.0
2024-07-16 12:00:00,259.26,261.45,259.26,260.01,43044.0,258.9963,261.1841,258.9963,259.7456,43044.0
2024-07-16 12:30:00,259.96,261.29,259.79,260.81,14252.0,259.6956,261.0243,259.5258,260.5447,14252.0
2024-07-16 13:00:00,260.82,261.12,260.14,260.21,15132.0,260.5547,260.8544,259.8754,259.9454,15132.0
2024-07-16 13:30:00,260.22,260.88,259.67,260.65,18487.0,259.9553,260.6147,259.4059,260.3849,18487.0
2024-07-16 14:00:00,260.65,260.95,259.78,260.15,15936.0,260.3849,260.6846,259.5158,259.8854,15936.0
2024-07-16 14:30:00,260.15,260.97,259.57,260.3,19549.0,259.8854,260.7046,259.306,260.0353,19549.0
2024-07-16 15:00:00,260.4,260.62,258.73,259.6,46311.0,260.1352,260.3549,258.4669,259.336,46311.0
2024-07-16 15:30:00,259.6,260.02,258.27,259.36,163487.0,259.336,259.7556,258.0073,259.0962,163487.0
2024-07-17 09:30:00,256.78,259.27,255.43,257.63,49168.0,256.5188,259.0063,255.1702,257.368,49168.0
2024-07-17 10:00:00,257.23,257.53,252.17,253.07,89224.0,256.9684,257.2681,251.9135,252.8126,89224.0
2024-07-17 10:30:00,253.02,255.11,252.05,252.07,59035.0,252.7627,254.8505,251.7937,251.8136,59035.0
2024-07-17 11:00:00,251.83,253.76,251.23,253.25,48431.0,251.5739,253.5019,250.9745,252.9924,48431.0
2024-07-17 11:30:00,252.97,252.99,251.54,252.46,24272.0,252.7127,252.7327,251.2842,252.2032,24272.0
2024-07-17 12:00:00,252.64,252.99,250.31,250.31,42616.0,252.3831,252.7327,250.0554,250.0554,42616.0
2024-07-17 12:30:00,250.63,251.33,249.83,250.28,48776.0,250.3751,251.0744,249.5759,250.0255,48776.0
2024-07-17 13:00:00,250.28,250.95,249.52,250.25,41934.0,250.0255,250.6948,249.2662,249.9955,41934.0
2024-07-17 13:30:00,250.28,250.62,249.5,249.66,51215.0,250.0255,250.3651,249.2463,249.4061,51215.0
2024-07-17 14:00:00,249.83,249.93,248.0,248.85,71581.0,249.5759,249.6758,247.7478,248.5969,71581.0
2024-07-17 14:30:00,248.6,249.16,248.0,249.14,45845.0,248.3472,248.9066,247.7478,248.8866,45845.0
2024-07-17 15:00:00,249.13,249.3,247.77,248.34,48554.0,248.8766,249.0465,247.518,248.0874,48554.0
2024-07-17 15:30:00,248.52,248.57,244.21,244.9,299554.0,248.2672,248.3172,243.9616,244.6509,299554.0
2024-07-18 09:30:00,262.92,263.83,255.0,263.77,190525.0,262.6526,263.5617,254.7407,263.5017,190525.0
2024-07-18 10:00:00,263.51,265.63,258.25,258.25,68117.0,263.242,265.3598,257.9874,257.9874,68117.0
2024-07-18 10:30:00,258.68,259.63,256.13,259.63,101488.0,258.4169,259.3659,255.8695,259.3659,101488.0
2024-07-18 11:00:00,259.26,260.65,258.3,258.5,148030.0,258.9963,260.3849,258.0373,258.2371,148030.0
2024-07-18 11:30:00,258.46,258.72,256.36,257.42,69856.0,258.1971,258.4569,256.0993,257.1582,69856.0
2024-07-18 12:00:00,257.34,257.65,256.21,256.23,44890.0,257.0783,257.388,255.9494,255.9694,44890.0
2024-07-18 12:30:00,256.21,260.33,256.0,260.2,69760.0,255.9494,260.0652,255.7396,259.9354,69760.0
2024-07-18 13:00:00,260.2,262.24,260.2,262.07,68278.0,259.9354,261.9733,259.9354,261.8035,68278.0
2024-07-18 13:30:00,262.2,263.15,262.02,262.69,50420.0,261.9333,262.8824,261.7535,262.4228,50420.0
2024-07-18 14:00:00,262.62,264.09,257.68,262.72,64772.0,262.3529,263.8214,257.4179,262.4528,64772.0
2024-07-18 14:30:00,262.71,263.58,261.36,262.11,47271.0,262.4428,263.3119,261.0942,261.8434,47271.0
2024-07-18 15:00:00,262.28,263.08,261.23,261.34,50754.0,262.0133,262.8124,260.9643,261.0742,50754.0
2024-07-18 15:30:00,261.27,265.58,261.17,264.61,239222.0,261.0043,265.3099,260.9044,264.3409,239222.0
2024-07-19 09:30:00,266.83,266.83,260.37,263.93,97718.0,266.5586,266.5586,260.1052,263.6616,97718.0
2024-07-19 10:00:00,263.64,264.06,261.43,262.64,39321.0,263.3719,263.7914,261.1641,262.3729,39321.0
2024-07-19 10:30:00,262.62,263.71,261.74,262.64,22844.0,262.3529,263.4418,261.4738,262.3729,22844.0
2024-07-19 11:00:00,262.64,263.83,260.98,261.0,19626.0,262.3729,263.5617,260.7146,260.7346,19626.0
2024-07-19 11:30:00,261.03,263.29,260.85,263.08,32872.0,260.7645,263.0222,260.5847,262.8124,32872.0
2024-07-19 12:00:00,263.22,263.76,262.56,263.62,37635.0,262.9523,263.4917,262.293,263.3519,37635.0
2024-07-19 12:30:00,263.64,263.88,261.94,262.31,21843.0,263.3719,263.6116,261.6736,262.0432,21843.0
2024-07-19 13:00:00,262.33,262.33,259.84,260.5,7412.0,262.0632,262.0632,259.5757,260.2351,7412.0
2024-07-19 13:30:00,260.45,261.18,259.87,260.56,16729.0,260.1851,260.9144,259.6057,260.295,16729.0
2024-07-19 14:00:00,260.55,260.78,259.46,259.46,17490.0,260.285,260.5148,259.1961,259.1961,17490.0
2024-07-19 14:30:00,259.36,259.76,258.51,259.51,28886.0,259.0962,259.4958,258.2471,259.2461,28886.0
2024-07-19 15:00:00,259.68,259.98,259.36,259.5,25162.0,259.4159,259.7156,259.0962,259.2361,25162.0
2024-07-19 15:30:00,259.51,259.51,257.25,258.56,145496.0,259.2461,259.2461,256.9884,258.297,145496.0
2024-07-22 09:30:00,261.94,266.13,260.91,262.9,54526.0,261.6736,265.8593,260.6446,262.6326,54526.0
2024-07-22 10:00:00,262.65,264.6,261.52,262.86,27368.0,262.3829,264.3309,261.254,262.5927,27368.0
2024-07-22 10:30:00,262.81,263.65,261.82,263.21,26727.0,262.5427,263.3819,261.5537,262.9423,26727.0
2024-07-22 11:00:00,263.21,264.22,262.66,263.5,25283.0,262.9423,263.9513,262.3929,263.232,25283.0
2024-07-22 11:30:00,263.3,264.09,263.3,263.69,6311.0,263.0322,263.8214,263.0322,263.4218,6311.0
2024-07-22 12:00:00,263.68,264.11,263.4,263.77,7782.0,263.4118,263.8414,263.1321,263.5017,7782.0
2024-07-22 12:30:00,264.02,264.84,263.6,264.53,17324.0,263.7515,264.5706,263.3319,264.261,17324.0
2024-07-22 13:00:00,264.83,265.21,264.74,265.13,7412.0,264.5607,264.9403,264.4708,264.8604,7412.0
2024-07-22 13:30:00,265.13,266.57,265.12,266.37,17857.0,264.8604,266.2989,264.8504,266.0991,17857.0
2024-07-22 14:00:00,266.53,266.64,266.03,266.34,14954.0,266.2589,266.3688,265.7594,266.0691,14954.0
2024-07-22 14:30:00,266.59,267.09,266.5,266.72,20963.0,266.3189,266.8184,266.229,266.4487,20963.0
2024-07-22 15:00:00,266.62,266.88,266.05,266.05,20518.0,266.3488,266.6086,265.7794,265.7794,20518.0
2024-07-22 15:30:00,266.19,267.81,266.12,267.62,109116.0,265.9193,267.5376,265.8493,267.3478,109116.0
2024-07-23 09:30:00,267.5,269.52,265.59,269.12,29024.0,267.2279,269.2459,265.3199,268.8463,29024.0
2024-07-23 10:00:00,268.67,270.2,267.26,268.34,24867.0,268.3968,269.9252,266.9882,268.0671,24867.0
2024-07-23 10:30:00,268.04,268.18,266.73,267.5,14115.0,267.7674,267.9073,266.4587,267.2279,14115.0
2024-07-23 11:00:00,268.35,268.57,267.42,267.73,18300.0,268.0771,268.2969,267.148,267.4577,18300.0
2024-07-23 11:30:00,267.89,268.73,267.16,267.48,19100.0,267.6175,268.4567,266.8883,267.208,19100.0
2024-07-23 12:00:00,267.48,268.04,266.61,266.91,10449.0,267.208,267.7674,266.3388,266.6385,10449.0
2024-07-23 12:30:00,266.89,266.89,264.77,265.09,37186.0,266.6186,266.6186,264.5007,264.8204,37186.0
2024-07-23 13:00:00,265.19,265.48,264.6,265.44,13425.0,264.9203,265.21,264.3309,265.17,13425.0
2024-07-23 13:30:00,265.25,265.65,264.54,265.02,18827.0,264.9802,265.3798,264.271,264.7505,18827.0
2024-07-23 14:00:00,265.14,266.44,265.12,265.81,16573.0,264.8703,266.169,264.8504,265.5397,16573.0
2024-07-23 14:30:00,265.84,266.53,264.1,264.33,41936.0,265.5696,266.2589,263.8314,264.0612,41936.0
2024-07-23 15:00:00,264.17,264.72,263.69,263.96,20534.0,263.9013,264.4508,263.4218,263.6915,20534.0
2024-07-23 15:30:00,263.93,264.46,262.85,264.44,140098.0,263.6616,264.191,262.5827,264.1711,140098.0
2024-07-24 09:30:00,261.11,262.21,257.2,257.84,24547.0,260.8444,261.9433,256.9384,257.5778,24547.0
2024-07-24 10:00:00,257.85,261.2,257.84,261.2,23947.0,257.5878,260.9344,257.5778,260.9344,23947.0
2024-07-24 10:30:00,260.64,261.38,260.51,261.2,10529.0,260.3749,261.1142,260.2451,260.9344,10529.0
2024-07-24 11:00:00,261.26,261.26,258.99,259.45,13289.0,260.9943,260.9943,258.7266,259.1861,13289.0
2024-07-24 11:30:00,259.64,260.04,259.06,259.06,11922.0,259.3759,259.7755,258.7965,258.7965,11922.0
2024-07-24 12:00:00,259.08,259.1,256.69,256.96,31330.0,258.8165,258.8365,256.4289,256.6987,31330.0
2024-07-24 12:30:00,257.0,257.56,254.87,255.46,26264.0,256.7386,257.2981,254.6108,255.2002,26264.0
2024-07-24 13:00:00,255.53,256.62,254.7,256.41,24919.0,255.2701,256.359,254.441,256.1492,24919.0
2024-07-24 13:30:00,256.1,257.09,255.98,256.25,18907.0,255.8395,256.8285,255.7197,255.9894,18907.0
2024-07-24 14:00:00,256.04,256.66,255.49,255.58,12425.0,255.7796,256.399,255.2302,255.3201,12425.0
2024-07-24 14:30:00,255.72,255.97,253.99,254.0,33605.0,255.4599,255.7097,253.7317,253.7417,33605.0
2024-07-24 15:00:00,254.12,254.48,253.14,253.14,31923.0,253.8616,254.2212,252.8825,252.8825,31923.0
2024-07-24 15:30:00,253.42,254.15,250.74,251.99,73164.0,253.1623,253.8915,250.485,251.7337,73164.0
2024-07-25 09:30:00,253.5,254.26,248.77,249.99,51000.0,253.2422,254.0014,248.517,249.7358,51000.0
2024-07-25 10:00:00,249.99,251.72,246.17,251.69,69693.0,249.7358,251.464,245.9196,251.434,69693.0
2024-07-25 10:30:00,251.45,252.89,249.23,252.89,46778.0,251.1943,252.6328,248.9765,252.6328,46778.0
2024-07-25 11:00:00,252.93,253.33,250.86,250.97,24919.0,252.6728,253.0724,250.6049,250.7148,24919.0
2024-07-25 11:30:00,251.13,251.62,250.41,251.44,20827.0,250.8746,251.3641,250.1553,251.1843,20827.0
2024-07-25 12:00:00,251.78,252.3,251.28,252.11,28311.0,251.5239,252.0434,251.0244,251.8536,28311.0
2024-07-25 12:30:00,252.03,252.11,250.74,251.3,60095.0,251.7737,251.8536,250.485,251.0444,60095.0
2024-07-25 13:00:00,251.74,254.44,251.74,252.87,22575.0,251.484,254.1812,251.484,252.6128,22575.0
2024-07-25 13:30:00,253.06,253.06,251.9,252.59,18082.0,252.8026,252.8026,251.6438,252.3331,18082.0
2024-07-25 14:00:00,252.42,252.76,251.77,252.05,19851.0,252.1633,252.5029,251.5139,251.7937,19851.0
2024-07-25 14:30:00,252.28,252.73,250.28,250.89,18455.0,252.0234,252.473,250.0255,250.6348,18455.0
2024-07-25 15:00:00,250.9,251.86,250.24,251.68,19260.0,250.6448,251.6039,249.9855,251.424,19260.0
2024-07-25 15:30:00,251.75,252.0,248.71,248.73,67312.0,251.494,251.7437,248.4571,248.477,67312.0
2024-07-26 09:30:00,254.35,258.17,253.74,257.81,23922.0,254.0913,257.9074,253.4819,257.5478,23922.0
2024-07-26 10:00:00,257.83,258.37,255.88,256.0,20211.0,257.5678,258.1072,255.6198,255.7396,20211.0
2024-07-26 10:30:00,255.68,256.9,254.65,256.19,15211.0,255.42,256.6387,254.391,255.9294,15211.0
2024-07-26 11:00:00,256.3,257.24,256.06,256.51,8526.0,256.0393,256.9784,255.7996,256.2491,8526.0
2024-07-26 11:30:00,256.38,257.29,256.37,257.18,10522.0,256.1193,257.0283,256.1093,256.9184,10522.0
2024-07-26 12:00:00,257.38,258.15,257.0,257.72,14575.0,257.1182,257.8875,256.7386,257.4579,14575.0
2024-07-26 12:30:00,257.96,258.52,257.55,258.25,8634.0,257.6976,258.2571,257.2881,257.9874,8634.0
2024-07-26 13:00:00,258.17,259.15,257.98,258.73,12221.0,257.9074,258.8864,257.7176,258.4669,12221.0
2024-07-26 13:30:00,258.73,258.88,257.01,258.07,13520.0,258.4669,258.6167,256.7486,257.8075,13520.0
2024-07-26 14:00:00,257.85,258.49,256.86,256.92,11701.0,257.5878,258.2271,256.5988,256.6587,11701.0
2024-07-26 14:30:00,256.97,257.54,256.1,257.13,35864.0,256.7087,257.2781,255.8395,256.8685,35864.0
2024-07-26 15:00:00,256.73,258.22,256.71,257.93,10390.0,256.4689,257.9574,256.4489,257.6677,10390.0
2024-07-26 15:30:00,257.79,258.26,255.92,256.73,60835.0,257.5278,257.9973,255.6597,256.4689,60835.0
2024-07-29 09:30:00,257.6,261.37,256.31,261.37,40124.0,257.338,261.1042,256.0493,261.1042,40124.0
2024-07-29 10:00:00,261.26,261.63,257.52,258.59,30702.0,260.9943,261.3639,257.2581,258.327,30702.0
2024-07-29 10:30:00,258.59,259.22,257.01,257.89,30317.0,258.327,258.9564,256.7486,257.6277,30317.0
2024-07-29 11:00:00,257.59,257.73,254.88,255.44,36842.0,257.328,257.4679,254.6208,255.1802,36842.0
2024-07-29 11:30:00,255.45,256.26,254.16,256.26,31405.0,255.1902,255.9994,253.9015,255.9994,31405.0
2024-07-29 12:00:00,256.07,259.21,255.98,258.46,24291.0,255.8096,258.9464,255.7197,258.1971,24291.0
2024-07-29 12:30:00,258.06,258.97,257.81,258.57,11265.0,257.7975,258.7066,257.5478,258.307,11265.0
2024-07-29 13:00:00,258.69,259.14,258.22,258.44,8427.0,258.4269,258.8764,257.9574,258.1772,8427.0
2024-07-29 13:30:00,258.08,258.12,257.23,257.98,7904.0,257.8175,257.8575,256.9684,257.7176,7904.0
2024-07-29 14:00:00,257.97,258.04,256.76,257.54,16593.0,257.7076,257.7776,256.4989,257.2781,16593.0
2024-07-29 14:30:00,257.4,257.53,256.4,257.35,23376.0,257.1382,257.2681,256.1392,257.0883,23376.0
2024-07-29 15:00:00,257.13,257.79,256.92,257.39,20196.0,256.8685,257.5278,256.6587,257.1282,20196.0
2024-07-29 15:30:00,257.46,257.95,256.06,256.14,66394.0,257.1982,257.6877,255.7996,255.8795,66394.0
2024-07-30 09:30:00,257.0,261.24,256.7,256.98,43652.0,256.7386,260.9743,256.4389,256.7186,43652.0
2024-07-30 10:00:00,256.74,257.21,253.44,254.34,26725.0,256.4789,256.9484,253.1822,254.0813,26725.0
2024-07-30 10:30:00,254.3,256.55,254.25,254.63,16752.0,254.0414,256.2891,253.9914,254.371,16752.0
2024-07-30 11:00:00,254.44,255.58,253.39,254.77,20275.0,254.1812,255.3201,253.1323,254.5109,20275.0
2024-07-30 11:30:00,254.99,255.0,252.75,253.08,16703.0,254.7307,254.7407,252.4929,252.8226,16703.0
2024-07-30 12:00:00,253.17,253.73,252.4,252.86,17052.0,252.9125,253.4719,252.1433,252.6028,17052.0
2024-07-30 12:30:00,252.85,253.57,250.97,250.97,26119.0,252.5928,253.3121,250.7148,250.7148,26119.0
2024-07-30 13:00:00,251.17,251.19,250.06,250.3,49095.0,250.9146,250.9345,249.8057,250.0454,49095.0
2024-07-30 13:30:00,250.48,251.58,249.97,249.97,28983.0,250.2253,251.3241,249.7158,249.7158,28983.0
2024-07-30 14:00:00,250.36,251.51,249.81,251.25,25362.0,250.1054,251.2542,249.5559,250.9945,25362.0
2024-07-30 14:30:00,251.61,251.95,250.69,251.19,28151.0,251.3541,251.6938,250.435,250.9345,28151.0
2024-07-30 15:00:00,251.17,251.71,250.82,251.25,28182.0,250.9146,251.454,250.5649,250.9945,28182.0
2024-07-30 15:30:00,251.25,252.6,250.73,251.45,123232.0,250.9945,252.3431,250.475,251.1943,123232.0
2024-07-31 09:30:00,259.9,269.42,258.05,264.88,182817.0,259.6357,269.146,257.7876,264.6106,182817.0
2024-07-31 10:00:00,264.91,266.41,263.99,265.96,82883.0,264.6406,266.1391,263.7215,265.6895,82883.0
2024-07-31 10:30:00,265.91,269.34,265.9,267.97,71896.0,265.6396,269.0661,265.6296,267.6975,71896.0
2024-07-31 11:00:00,268.19,269.2,267.22,267.86,44404.0,267.9172,268.9262,266.9482,267.5876,44404.0
2024-07-31 11:30:00,268.07,268.93,266.85,267.25,21568.0,267.7974,268.6565,266.5786,266.9782,21568.0
2024-07-31 12:00:00,266.99,268.01,266.98,267.75,22305.0,266.7185,267.7374,266.7085,267.4777,22305.0
2024-07-31 12:30:00,267.77,268.37,267.02,267.07,25067.0,267.4977,268.0971,266.7484,266.7984,25067.0
2024-07-31 13:00:00,266.92,267.91,266.09,266.75,28165.0,266.6485,267.6375,265.8194,266.4787,28165.0
2024-07-31 13:30:00,266.81,267.0,265.83,266.41,15916.0,266.5386,266.7285,265.5596,266.1391,15916.0
2024-07-31 14:00:00,266.24,267.49,265.45,266.86,32083.0,265.9692,267.218,265.18,266.5886,32083.0
2024-07-31 14:30:00,266.91,270.74,266.69,270.64,34399.0,266.6385,270.4646,266.4188,270.3648,34399.0
2024-07-31 15:00:00,270.74,270.79,266.48,266.75,29419.0,270.4646,270.5146,266.209,266.4787,29419.0
2024-07-31 15:30:00,266.38,268.32,265.15,265.25,105678.0,266.1091,268.0471,264.8803,264.9802,105678.0
2024-08-01 09:30:00,261.01,266.1,255.84,260.39,110084.0,260.7445,265.8294,255.5798,260.1252,110084.0
2024-08-01 10:00:00,260.38,260.65,257.77,258.76,83144.0,260.1152,260.3849,257.5078,258.4968,83144.0
2024-08-01 10:30:00,258.76,259.79,255.1,256.84,37420.0,258.4968,259.5258,254.8406,256.5788,37420.0
2024-08-01 11:00:00,256.5,256.64,253.32,254.39,71444.0,256.2391,256.379,253.0624,254.1313,71444.0
2024-08-01 11:30:00,254.43,256.15,252.46,255.24,61386.0,254.1712,255.8895,252.2032,254.9804,61386.0
2024-08-01 12:00:00,255.0,259.36,255.0,258.3,43972.0,254.7407,259.0962,254.7407,258.0373,43972.0
2024-08-01 12:30:00,258.3,258.3,256.11,257.09,26709.0,258.0373,258.0373,255.8495,256.8285,26709.0
2024-08-01 13:00:00,257.24,257.24,252.0,252.87,29574.0,256.9784,256.9784,251.7437,252.6128,29574.0
2024-08-01 13:30:00,252.91,253.31,250.47,251.51,54383.0,252.6528,253.0524,250.2153,251.2542,54383.0
2024-08-01 14:00:00,251.38,252.41,249.85,251.56,56924.0,251.1243,252.1533,249.5959,251.3042,56924.0
2024-08-01 14:30:00,251.38,252.71,250.47,252.71,49227.0,251.1243,252.453,250.2153,252.453,49227.0
2024-08-01 15:00:00,252.47,254.61,252.18,254.11,48563.0,252.2132,254.3511,251.9235,253.8516,48563.0
2024-08-01 15:30:00,254.43,255.53,253.57,254.88,182521.0,254.1712,255.2701,253.3121,254.6208,182521.0
2024-08-02 09:30:00,247.68,248.42,240.04,245.02,128402.0,247.4281,248.1673,239.7959,244.7708,128402.0
2024-08-02 10:00:00,246.02,248.32,240.12,243.6,104824.0,245.7698,248.0675,239.8758,243.3523,104824.0
2024-08-02 10:30:00,243.01,246.96,241.88,245.27,83714.0,242.7629,246.7088,241.634,245.0206,83714.0
2024-08-02 11:00:00,245.27,247.16,244.66,245.0,63761.0,245.0206,246.9086,244.4112,244.7508,63761.0
2024-08-02 11:30:00,245.27,247.68,245.05,245.86,36334.0,245.0206,247.4281,244.8008,245.61,36334.0
2024-08-02 12:00:00,246.63,246.91,245.48,246.7,62590.0,246.3792,246.6589,245.2303,246.4491,62590.0
2024-08-02 12:30:00,246.7,246.89,241.82,243.27,57902.0,246.4491,246.6389,241.5741,243.0226,57902.0
2024-08-02 13:00:00,243.35,244.6,242.89,242.89,22250.0,243.1025,244.3512,242.643,242.643,22250.0
2024-08-02 13:30:00,242.89,243.38,241.97,242.07,41133.0,242.643,243.1325,241.7239,241.8238,41133.0
2024-08-02 14:00:00,242.07,242.94,241.59,242.93,34900.0,241.8238,242.6929,241.3443,242.6829,34900.0
2024-08-02 14:30:00,242.8,243.74,241.75,242.87,47215.0,242.5531,243.4921,241.5041,242.623,47215.0
2024-08-02 15:00:00,242.97,243.35,242.32,242.85,39966.0,242.7229,243.1025,242.0736,242.603,39966.0
2024-08-02 15:30:00,242.78,243.04,240.4,240.92,236931.0,242.5331,242.7928,240.1555,240.675,236931.0
2024-08-05 09:30:00,230.0,233.41,227.11,230.53,121427.0,229.7661,233.1726,226.879,230.2955,121427.0
2024-08-05 10:00:00,231.0,234.44,229.47,230.24,39093.0,230.7651,234.2016,229.2366,230.0058,39093.0
2024-08-05 10:30:00,230.78,234.98,230.74,233.89,30432.0,230.5453,234.741,230.5053,233.6521,30432.0
2024-08-05 11:00:00,233.56,237.26,232.63,236.1,47642.0,233.3225,237.0187,232.3934,235.8599,47642.0
2024-08-05 11:30:00,235.61,239.6,235.5,239.2,60743.0,235.3704,239.3563,235.2605,238.9567,60743.0
2024-08-05 12:00:00,239.31,241.91,238.59,241.25,33609.0,239.0666,241.664,238.3473,241.0046,33609.0
2024-08-05 12:30:00,240.91,241.46,236.94,237.46,30856.0,240.665,241.2144,236.699,237.2185,30856.0
2024-08-05 13:00:00,237.23,240.9,237.03,240.9,43394.0,236.9887,240.655,236.7889,240.655,43394.0
2024-08-05 13:30:00,241.58,242.57,238.94,239.32,66999.0,241.3343,242.3233,238.697,239.0766,66999.0
2024-08-05 14:00:00,239.41,241.07,238.21,240.42,34683.0,239.1665,240.8248,237.9677,240.1755,34683.0
2024-08-05 14:30:00,240.42,240.97,239.0,239.0,51462.0,240.1755,240.7249,238.7569,238.7569,51462.0
2024-08-05 15:00:00,239.04,241.23,239.03,241.0,74712.0,238.7969,240.9847,238.7869,240.7549,74712.0
2024-08-05 15:30:00,241.2,241.56,238.86,239.62,231058.0,240.9547,241.3143,238.6171,239.3763,231058.0
2024-08-06 09:30:00,243.02,244.31,240.01,243.23,48576.0,242.7728,244.0615,239.7659,242.9826,48576.0
2024-08-06 10:00:00,243.71,246.99,243.13,245.51,36928.0,243.4621,246.7388,242.8827,245.2603,36928.0
2024-08-06 10:30:00,245.31,249.11,244.92,248.01,40435.0,245.0605,248.8566,244.6709,247.7578,40435.0
2024-08-06 11:00:00,248.05,248.33,244.52,244.52,37109.0,247.7977,248.0774,244.2713,244.2713,37109.0
2024-08-06 11:30:00,244.83,249.04,244.83,248.61,33408.0,244.581,248.7867,244.581,248.3572,33408.0
2024-08-06 12:00:00,248.61,249.85,248.31,249.47,41716.0,248.3572,249.5959,248.0575,249.2163,41716.0
2024-08-06 12:30:00,249.47,250.31,248.5,249.97,21784.0,249.2163,250.0554,248.2473,249.7158,21784.0
2024-08-06 13:00:00,249.92,250.69,249.55,250.13,16262.0,249.6658,250.435,249.2962,249.8756,16262.0
2024-08-06 13:30:00,250.36,251.98,250.01,250.01,29601.0,250.1054,251.7237,249.7557,249.7557,29601.0
2024-08-06 14:00:00,249.96,251.32,249.08,251.32,21487.0,249.7058,251.0644,248.8267,251.0644,21487.0
2024-08-06 14:30:00,251.25,252.25,250.62,250.62,26688.0,250.9945,251.9935,250.3651,250.3651,26688.0
2024-08-06 15:00:00,250.43,251.84,249.37,251.23,60430.0,250.1753,251.5839,249.1164,250.9745,60430.0
2024-08-06 15:30:00,250.85,251.35,246.97,248.19,138581.0,250.5949,251.0944,246.7188,247.9376,138581.0
2024-08-07 09:30:00,253.98,257.32,252.34,255.73,60414.0,253.7217,257.0583,252.0834,255.4699,60414.0
2024-08-07 10:00:00,256.08,256.18,252.27,252.83,70722.0,255.8196,255.9195,252.0134,252.5729,70722.0
2024-08-07 10:30:00,252.77,255.56,252.55,255.12,27157.0,252.5129,255.3001,252.2931,254.8605,27157.0
2024-08-07 11:00:00,255.12,255.2,253.4,254.51,29231.0,254.8605,254.9405,253.1423,254.2512,29231.0
2024-08-07 11:30:00,254.88,255.07,252.47,253.03,27714.0,254.6208,254.8106,252.2132,252.7727,27714.0
2024-08-07 12:00:00,253.1,253.66,251.82,253.41,26453.0,252.8426,253.402,251.5639,253.1523,26453.0
2024-08-07 12:30:00,253.61,253.88,251.37,251.73,27810.0,253.3521,253.6218,251.1143,251.474,27810.0
2024-08-07 13:00:00,251.91,252.79,249.95,251.68,25503.0,251.6538,252.5329,249.6958,251.424,25503.0
2024-08-07 13:30:00,251.86,252.68,249.51,249.97,48410.0,251.6039,252.423,249.2562,249.7158,48410.0
2024-08-07 14:00:00,250.09,250.72,248.4,249.02,32320.0,249.8357,250.465,248.1474,248.7667,32320.0
2024-08-07 14:30:00,249.02,249.94,248.52,249.21,38105.0,248.7667,249.6858,248.2672,248.9565,38105.0
2024-08-07 15:00:00,249.19,250.49,249.19,250.23,35337.0,248.9366,250.2352,248.9366,249.9755,35337.0
2024-08-07 15:30:00,250.15,250.47,248.05,248.71,183602.0,249.8956,250.2153,247.7977,248.4571,183602.0
2024-08-08 09:30:00,253.49,253.61,249.36,252.95,40102.0,253.2322,253.3521,249.1064,252.6927,40102.0
2024-08-08 10:00:00,253.24,256.0,253.24,255.9,41298.0,252.9824,255.7396,252.9824,255.6397,41298.0
2024-08-08 10:30:00,256.24,257.4,255.53,257.16,48953.0,255.9794,257.1382,255.2701,256.8985,48953.0
2024-08-08 11:00:00,257.17,259.06,256.84,258.49,39633.0,256.9085,258.7965,256.5788,258.2271,39633.0
2024-08-08 11:30:00,258.36,258.85,257.72,258.0,15625.0,258.0972,258.5867,257.4579,257.7376,15625.0
2024-08-08 12:00:00,258.16,259.59,258.16,259.09,23512.0,257.8974,259.326,257.8974,258.8265,23512.0
2024-08-08 12:30:00,259.06,260.3,258.7,259.65,41254.0,258.7965,260.0353,258.4369,259.3859,41254.0
2024-08-08 13:00:00,259.72,262.04,258.59,261.94,45369.0,259.4559,261.7735,258.327,261.6736,45369.0
2024-08-08 13:30:00,261.86,262.47,261.56,262.06,26763.0,261.5937,262.2031,261.294,261.7935,26763.0
2024-08-08 14:00:00,262.06,263.27,262.05,262.6,23374.0,261.7935,263.0022,261.7835,262.3329,23374.0
2024-08-08 14:30:00,262.47,262.85,261.41,261.91,16569.0,262.2031,262.5827,261.1441,261.6436,16569.0
2024-08-08 15:00:00,261.58,262.77,260.94,261.94,37579.0,261.314,262.5028,260.6746,261.6736,37579.0
2024-08-08 15:30:00,261.88,263.13,261.41,262.81,138628.0,261.6137,262.8624,261.1441,262.5427,138628.0
2024-08-09 09:30:00,262.85,265.0,256.42,259.26,58625.0,262.5827,264.7305,256.1592,258.9963,58625.0
2024-08-09 10:00:00,259.0,260.94,258.71,259.03,47142.0,258.7366,260.6746,258.4469,258.7666,47142.0
2024-08-09 10:30:00,259.17,260.86,257.64,260.25,45409.0,258.9064,260.5947,257.378,259.9853,45409.0
2024-08-09 11:00:00,260.41,261.02,258.74,258.75,31392.0,260.1452,260.7545,258.4769,258.4868,31392.0
2024-08-09 11:30:00,258.7,259.23,257.61,257.94,25533.0,258.4369,258.9664,257.348,257.6777,25533.0
2024-08-09 12:00:00,257.95,258.69,257.52,258.31,15799.0,257.6877,258.4269,257.2581,258.0473,15799.0
2024-08-09 12:30:00,258.35,258.59,257.49,258.2,10584.0,258.0873,258.327,257.2281,257.9374,10584.0
2024-08-09 13:00:00,258.35,260.58,258.2,260.04,23662.0,258.0873,260.315,257.9374,259.7755,23662.0
2024-08-09 13:30:00,260.05,260.3,258.28,258.67,17450.0,259.7855,260.0353,258.0173,258.4069,17450.0
2024-08-09 14:00:00,258.81,259.09,258.02,258.6,26134.0,258.5468,258.8265,257.7576,258.337,26134.0
2024-08-09 14:30:00,258.69,259.22,258.4,259.19,23087.0,258.4269,258.9564,258.1372,258.9264,23087.0
2024-08-09 15:00:00,259.22,260.48,259.05,260.33,31054.0,258.9564,260.2151,258.7865,260.0652,31054.0
2024-08-09 15:30:00,260.19,260.32,259.31,259.55,98850.0,259.9254,260.0552,259.0463,259.286,98850.0
2024-08-12 09:30:00,260.84,262.56,257.76,258.81,34333.0,260.5747,262.293,257.4979,258.5468,34333.0
2024-08-12 10:00:00,258.3,261.33,257.87,260.44,13824.0,258.0373,261.0642,257.6077,260.1751,13824.0
2024-08-12 10:30:00,260.43,261.24,259.58,259.91,17804.0,260.1651,260.9743,259.316,259.6457,17804.0
2024-08-12 11:00:00,259.84,260.41,257.55,258.16,24447.0,259.5757,260.1452,257.2881,257.8974,24447.0
2024-08-12 11:30:00,258.22,259.64,257.56,259.63,21184.0,257.9574,259.3759,257.2981,259.3659,21184.0
2024-08-12 12:00:00,259.67,260.23,258.89,259.63,11159.0,259.4059,259.9653,258.6267,259.3659,11159.0
2024-08-12 12:30:00,259.6,260.13,258.9,258.9,12489.0,259.336,259.8654,258.6367,258.6367,12489.0
2024-08-12 13:00:00,259.07,260.17,258.58,260.07,6619.0,258.8065,259.9054,258.317,259.8055,6619.0
2024-08-12 13:30:00,260.07,260.07,258.72,258.9,23680.0,259.8055,259.8055,258.4569,258.6367,23680.0
2024-08-12 14:00:00,259.03,259.44,258.52,259.09,19072.0,258.7666,259.1761,258.2571,258.8265,19072.0
2024-08-12 14:30:00,259.03,259.22,258.76,259.13,8254.0,258.7666,258.9564,258.4968,258.8665,8254.0
2024-08-12 15:00:00,259.18,259.69,258.7,258.7,19535.0,258.9164,259.4259,258.4369,258.4369,19535.0
2024-08-12 15:30:00,258.95,260.71,258.22,260.04,116645.0,258.6866,260.4449,257.9574,259.7755,116645.0
2024-08-13 09:30:00,262.73,264.23,260.3,260.67,38139.0,262.4628,263.9613,260.0353,260.4049,38139.0
2024-08-13 10:00:00,260.32,260.43,257.12,257.24,45417.0,260.0552,260.1651,256.8585,256.9784,45417.0
2024-08-13 10:30:00,257.29,259.03,256.38,259.03,37521.0,257.0283,258.7666,256.1193,258.7666,37521.0
2024-08-13 11:00:00,259.04,260.28,258.67,259.5,18716.0,258.7765,260.0153,258.4069,259.2361,18716.0
2024-08-13 11:30:00,259.1,259.58,258.53,258.75,21381.0,258.8365,259.316,258.2671,258.4868,21381.0
2024-08-13 12:00:00,258.83,260.13,258.6,259.72,14395.0,258.5668,259.8654,258.337,259.4559,14395.0
2024-08-13 12:30:00,259.6,261.26,259.39,260.88,18789.0,259.336,260.9943,259.1262,260.6147,18789.0
2024-08-13 13:00:00,260.73,260.97,260.06,260.17,7706.0,260.4648,260.7046,259.7955,259.9054,7706.0
2024-08-13 13:30:00,260.17,260.66,259.27,260.66,18694.0,259.9054,260.3949,259.0063,260.3949,18694.0
2024-08-13 14:00:00,260.44,261.96,260.43,261.8,21792.0,260.1751,261.6936,260.1651,261.5337,21792.0
2024-08-13 14:30:00,261.8,262.52,261.3,262.3,14057.0,261.5337,262.253,261.0343,262.0332,14057.0
2024-08-13 15:00:00,262.2,262.56,261.54,261.88,14666.0,261.9333,262.293,261.274,261.6137,14666.0
2024-08-13 15:30:00,261.99,262.72,260.92,262.0,86334.0,261.7235,262.4528,260.6546,261.7335,86334.0
2024-08-14 09:30:00,263.04,264.37,261.51,262.09,22309.0,262.7725,264.1011,261.244,261.8234,22309.0
2024-08-14 10:00:00,261.69,263.65,261.62,263.2,66467.0,261.4239,263.3819,261.3539,262.9323,66467.0
2024-08-14 10:30:00,262.99,263.03,261.46,262.7,25066.0,262.7225,262.7625,261.1941,262.4328,25066.0
2024-08-14 11:00:00,262.8,262.9,261.76,262.05,28104.0,262.5327,262.6326,261.4938,261.7835,28104.0
2024-08-14 11:30:00,262.0,262.23,261.66,261.8,58731.0,261.7335,261.9633,261.3939,261.5337,58731.0
2024-08-14 12:00:00,261.74,261.92,260.24,260.43,12870.0,261.4738,261.6536,259.9753,260.1651,12870.0
2024-08-14 12:30:00,260.61,261.81,260.52,261.77,18344.0,260.345,261.5437,260.255,261.5038,18344.0
2024-08-14 13:00:00,261.58,262.39,261.53,261.64,18348.0,261.314,262.1231,261.264,261.3739,18348.0
2024-08-14 13:30:00,261.65,262.1,261.26,261.82,10704.0,261.3839,261.8334,260.9943,261.5537,10704.0
2024-08-14 14:00:00,261.65,261.97,261.42,261.97,11613.0,261.3839,261.7036,261.1541,261.7036,11613.0
2024-08-14 14:30:00,262.0,262.41,261.77,262.41,41479.0,261.7335,262.1431,261.5038,262.1431,41479.0
2024-08-14 15:00:00,262.44,262.45,261.41,261.94,40033.0,262.1731,262.1831,261.1441,261.6736,40033.0
2024-08-14 15:30:00,261.96,263.64,261.6,263.24,68259.0,261.6936,263.3719,261.3339,262.9723,68259.0
2024-08-15 09:30:00,266.91,269.6,265.2,267.12,24975.0,266.6385,269.3258,264.9303,266.8483,24975.0
2024-08-15 10:00:00,267.18,267.85,266.53,266.93,32093.0,266.9083,267.5776,266.2589,266.6585,32093.0
2024-08-15 10:30:00,267.23,267.89,267.04,267.89,16712.0,266.9582,267.6175,266.7684,267.6175,16712.0
2024-08-15 11:00:00,268.03,269.19,267.96,268.73,18276.0,267.7574,268.9162,267.6875,268.4567,18276.0
2024-08-15 11:30:00,268.76,270.18,268.52,270.04,24958.0,268.4867,269.9052,268.2469,269.7654,24958.0
2024-08-15 12:00:00,269.97,270.61,269.73,270.47,12752.0,269.6954,270.3348,269.4557,270.1949,12752.0
2024-08-15 12:30:00,270.63,270.63,268.61,268.88,16449.0,270.3548,270.3548,268.3368,268.6065,16449.0
2024-08-15 13:00:00,268.72,269.32,268.54,269.0,8379.0,268.4467,269.0461,268.2669,268.7264,8379.0
2024-08-15 13:30:00,269.24,270.55,269.16,270.55,7744.0,268.9662,270.2748,268.8863,270.2748,7744.0
2024-08-15 14:00:00,270.57,270.67,269.66,270.18,9860.0,270.2948,270.3947,269.3857,269.9052,9860.0
2024-08-15 14:30:00,270.05,270.37,269.59,269.63,4476.0,269.7754,270.095,269.3158,269.3558,4476.0
2024-08-15 15:00:00,269.55,269.55,268.42,269.0,17909.0,269.2759,269.2759,268.147,268.7264,17909.0
2024-08-15 15:30:00,268.86,269.07,267.12,267.94,67982.0,268.5866,268.7963,266.8483,267.6675,67982.0
2024-08-16 09:30:00,267.92,269.99,266.78,267.07,53802.0,267.6475,269.7154,266.5087,266.7984,53802.0
2024-08-16 10:00:00,267.3,268.21,265.46,265.98,11717.0,267.0281,267.9372,265.19,265.7095,11717.0
2024-08-16 10:30:00,266.26,266.26,263.63,264.5,17873.0,265.9892,265.9892,263.3619,264.231,17873.0
2024-08-16 11:00:00,264.81,265.09,263.82,264.06,12408.0,264.5407,264.8204,263.5517,263.7914,12408.0
2024-08-16 11:30:00,264.06,265.08,263.9,265.04,19478.0,263.7914,264.8104,263.6316,264.7704,19478.0
2024-08-16 12:00:00,264.86,266.99,264.81,266.98,10239.0,264.5906,266.7185,264.5407,266.7085,10239.0
2024-08-16 12:30:00,266.67,267.78,266.67,267.65,6676.0,266.3988,267.5077,266.3988,267.3778,6676.0
2024-08-16 13:00:00,267.57,267.68,266.99,267.51,10315.0,267.2979,267.4078,266.7185,267.2379,10315.0
2024-08-16 13:30:00,267.49,267.82,267.12,267.7,10461.0,267.218,267.5476,266.8483,267.4277,10461.0
2024-08-16 14:00:00,267.79,267.79,266.57,267.08,11780.0,267.5176,267.5176,266.2989,266.8084,11780.0
2024-08-16 14:30:00,266.81,267.22,266.7,267.05,5403.0,266.5386,266.9482,266.4288,266.7784,5403.0
2024-08-16 15:00:00,267.05,267.38,266.83,267.1,12215.0,266.7784,267.1081,266.5586,266.8284,12215.0
2024-08-16 15:30:00,267.12,267.59,265.86,265.9,62969.0,266.8483,267.3179,265.5896,265.6296,62969.0
2024-08-19 09:30:00,265.94,266.49,263.98,263.98,34957.0,265.6695,266.219,263.7115,263.7115,34957.0
2024-08-19 10:00:00,263.97,265.07,262.9,264.13,35188.0,263.7015,264.8004,262.6326,263.8614,35188.0
2024-08-19 10:30:00,264.13,266.17,263.89,266.17,8273.0,263.8614,265.8993,263.6216,265.8993,8273.0
2024-08-19 11:00:00,265.74,266.19,265.33,265.48,17243.0,265.4697,265.9193,265.0602,265.21,17243.0
2024-08-19 11:30:00,265.54,266.02,265.5,265.63,4448.0,265.2699,265.7494,265.23,265.3598,4448.0
2024-08-19 12:00:00,265.3,266.15,265.29,266.15,1838.0,265.0302,265.8793,265.0202,265.8793,1838.0
2024-08-19 12:30:00,266.01,266.4,265.59,266.25,4780.0,265.7395,266.1291,265.3199,265.9792,4780.0
2024-08-19 13:00:00,266.29,266.45,265.98,266.15,6948.0,266.0192,266.179,265.7095,265.8793,6948.0
2024-08-19 13:30:00,266.15,266.3,265.7,265.89,11947.0,265.8793,266.0292,265.4298,265.6196,11947.0
2024-08-19 14:00:00,265.88,266.08,265.62,265.85,8113.0,265.6096,265.8094,265.3499,265.5796,8113.0
2024-08-19 14:30:00,265.89,266.19,265.56,265.95,22481.0,265.6196,265.9193,265.2899,265.6795,22481.0
2024-08-19 15:00:00,265.82,266.64,265.68,266.62,9900.0,265.5497,266.3688,265.4098,266.3488,9900.0
2024-08-19 15:30:00,266.42,268.33,265.91,268.08,50646.0,266.149,268.0571,265.6396,267.8074,50646.0
2024-08-20 09:30:00,268.06,269.53,266.53,269.06,16027.0,267.7874,269.2559,266.2589,268.7864,16027.0
2024-08-20 10:00:00,268.7,268.88,265.45,265.51,14017.0,268.4267,268.6065,265.18,265.24,14017.0
2024-08-20 10:30:00,265.53,266.06,264.42,264.66,17595.0,265.2599,265.7894,264.1511,264.3908,17595.0
2024-08-20 11:00:00,264.65,265.2,264.36,265.17,16348.0,264.3808,264.9303,264.0911,264.9003,16348.0
2024-08-20 11:30:00,264.96,265.83,264.87,265.82,24283.0,264.6905,265.5596,264.6006,265.5497,24283.0
2024-08-20 12:00:00,265.82,265.89,265.11,265.26,8689.0,265.5497,265.6196,264.8404,264.9902,8689.0
2024-08-20 12:30:00,265.21,265.36,264.47,264.47,6711.0,264.9403,265.0901,264.201,264.201,6711.0
2024-08-20 13:00:00,264.64,265.16,264.23,264.81,7726.0,264.3709,264.8903,263.9613,264.5407,7726.0
2024-08-20 13:30:00,264.5,265.6,264.42,265.6,9443.0,264.231,265.3299,264.1511,265.3299,9443.0
2024-08-20 14:00:00,265.6,266.57,265.37,266.15,13539.0,265.3299,266.2989,265.1001,265.8793,13539.0
2024-08-20 14:30:00,266.37,266.7,266.21,266.56,9866.0,266.0991,266.4288,265.9393,266.2889,9866.0
2024-08-20 15:00:00,266.54,266.92,266.49,266.76,10051.0,266.2689,266.6485,266.219,266.4887,10051.0
2024-08-20 15:30:00,266.76,267.39,266.23,266.92,61096.0,266.4887,267.1181,265.9592,266.6485,61096.0
2024-08-21 09:30:00,266.63,269.51,265.27,269.25,19965.0,266.3588,269.2359,265.0002,268.9762,19965.0
2024-08-21 10:00:00,269.3,272.54,269.3,271.43,95369.0,269.0261,272.2628,269.0261,271.1539,95369.0
2024-08-21 10:30:00,271.54,272.12,270.0,271.26,23479.0,271.2638,271.8432,269.7254,270.9841,23479.0
2024-08-21 11:00:00,270.99,271.23,269.43,269.9,22230.0,270.7144,270.9542,269.156,269.6255,22230.0
2024-08-21 11:30:00,269.75,270.11,268.31,269.26,11430.0,269.4757,269.8353,268.0371,268.9862,11430.0
2024-08-21 12:00:00,268.91,270.25,268.58,269.86,11705.0,268.6365,269.9751,268.3068,269.5855,11705.0
2024-08-21 12:30:00,270.24,270.99,270.19,270.8,4867.0,269.9652,270.7144,269.9152,270.5246,4867.0
2024-08-21 13:00:00,270.82,271.2,270.47,271.16,10312.0,270.5446,270.9242,270.1949,270.8842,10312.0
2024-08-21 13:30:00,271.22,271.5,270.62,271.05,19349.0,270.9442,271.2239,270.3448,270.7743,19349.0
2024-08-21 14:00:00,271.12,271.3,270.53,271.21,8350.0,270.8443,271.0241,270.2549,270.9342,8350.0
2024-08-21 14:30:00,271.21,271.5,270.44,270.92,15666.0,270.9342,271.2239,270.165,270.6445,15666.0
2024-08-21 15:00:00,270.9,271.09,269.7,270.32,19433.0,270.6245,270.8143,269.4257,270.0451,19433.0
2024-08-21 15:30:00,270.34,270.44,269.15,269.4,87155.0,270.0651,270.165,268.8763,269.126,87155.0
2024-08-22 09:30:00,269.66,271.0,268.0,268.18,13697.0,269.3857,270.7244,267.7274,267.9073,13697.0
2024-08-22 10:00:00,268.18,268.87,267.71,267.71,18610.0,267.9073,268.5966,267.4377,267.4377,18610.0
2024-08-22 10:30:00,268.03,268.27,267.1,267.1,12763.0,267.7574,267.9972,266.8284,266.8284,12763.0
2024-08-22 11:00:00,267.11,267.61,265.88,266.76,18489.0,266.8383,267.3378,265.6096,266.4887,18489.0
2024-08-22 11:30:00,266.73,268.12,266.5,267.44,11569.0,266.4587,267.8473,266.229,267.168,11569.0
2024-08-22 12:00:00,267.52,268.34,267.52,268.19,12812.0,267.2479,268.0671,267.2479,267.9172,12812.0
2024-08-22 12:30:00,268.19,268.83,267.07,267.44,9762.0,267.9172,268.5566,266.7984,267.168,9762.0
2024-08-22 13:00:00,267.36,268.13,267.36,267.66,5909.0,267.0881,267.8573,267.0881,267.3878,5909.0
2024-08-22 13:30:00,267.63,267.74,266.55,266.55,16607.0,267.3578,267.4677,266.2789,266.2789,16607.0
2024-08-22 14:00:00,266.73,268.08,266.6,267.46,11347.0,266.4587,267.8074,266.3289,267.188,11347.0
2024-08-22 14:30:00,266.9,267.35,266.84,267.12,10801.0,266.6286,267.0781,266.5686,266.8483,10801.0
2024-08-22 15:00:00,267.14,267.88,267.09,267.12,18096.0,266.8683,267.6076,266.8184,266.8483,18096.0
2024-08-22 15:30:00,267.04,268.03,266.3,267.66,60080.0,266.7684,267.7574,266.0292,267.3878,60080.0
2024-08-23 09:30:00,269.54,269.78,266.92,268.71,12929.0,269.2659,269.5056,266.6485,268.4367,12929.0
2024-08-23 10:00:00,268.52,272.75,268.52,272.57,25224.0,268.2469,272.4726,268.2469,272.2928,25224.0
2024-08-23 10:30:00,272.83,272.83,270.14,271.55,18279.0,272.5525,272.5525,269.8653,271.2738,18279.0
2024-08-23 11:00:00,271.11,273.58,271.1,272.85,8329.0,270.8343,273.3018,270.8243,272.5725,8329.0
2024-08-23 11:30:00,273.31,273.75,272.14,272.14,3807.0,273.032,273.4716,271.8632,271.8632,3807.0
2024-08-23 12:00:00,271.83,272.38,271.23,271.56,8367.0,271.5535,272.103,270.9542,271.2838,8367.0
2024-08-23 12:30:00,271.89,272.32,271.1,272.32,3946.0,271.6135,272.043,270.8243,272.043,3946.0
2024-08-23 13:00:00,272.35,272.5,272.1,272.38,7873.0,272.073,272.2229,271.8233,272.103,7873.0
2024-08-23 13:30:00,272.37,273.12,272.27,272.85,12745.0,272.093,272.8422,271.9931,272.5725,12745.0
2024-08-23 14:00:00,273.03,273.81,272.75,273.59,16709.0,272.7523,273.5315,272.4726,273.3118,16709.0
2024-08-23 14:30:00,273.67,273.98,273.36,273.36,12976.0,273.3917,273.7014,273.082,273.082,12976.0
2024-08-23 15:00:00,273.2,274.28,272.99,274.15,11147.0,272.9221,274.001,272.7124,273.8712,11147.0
2024-08-23 15:30:00,274.17,274.41,273.16,273.18,40405.0,273.8912,274.1309,272.8822,272.9022,40405.0
2024-08-26 09:30:00,273.28,276.31,273.28,274.95,29752.0,273.0021,276.029,273.0021,274.6704,29752.0
2024-08-26 10:00:00,274.85,275.08,273.26,273.53,11130.0,274.5705,274.8002,272.9821,273.2518,11130.0
2024-08-26 10:30:00,273.52,274.36,271.3,271.3,12622.0,273.2418,274.081,271.0241,271.0241,12622.0
2024-08-26 11:00:00,271.43,271.58,270.89,271.38,4700.0,271.1539,271.3038,270.6145,271.104,4700.0
2024-08-26 11:30:00,271.29,271.6,270.37,271.04,5227.0,271.0141,271.3238,270.095,270.7643,5227.0
2024-08-26 12:00:00,271.0,272.07,270.99,272.07,5752.0,270.7244,271.7933,270.7144,271.7933,5752.0
2024-08-26 12:30:00,272.25,272.51,271.92,272.11,5029.0,271.9731,272.2328,271.6434,271.8333,5029.0
2024-08-26 13:00:00,271.9,272.16,271.49,271.91,2521.0,271.6235,271.8832,271.2139,271.6335,2521.0
2024-08-26 13:30:00,271.96,271.96,270.58,271.21,4480.0,271.6834,271.6834,270.3048,270.9342,4480.0
2024-08-26 14:00:00,271.18,271.89,271.0,271.89,2492.0,270.9042,271.6135,270.7244,271.6135,2492.0
2024-08-26 14:30:00,271.81,271.99,271.2,271.96,4365.0,271.5336,271.7134,270.9242,271.6834,4365.0
2024-08-26 15:00:00,271.84,272.12,271.16,271.73,12690.0,271.5635,271.8432,270.8842,271.4536,12690.0
2024-08-26 15:30:00,271.51,271.69,270.68,271.13,37717.0,271.2339,271.4137,270.4047,270.8543,37717.0
2024-08-27 09:30:00,269.86,269.86,266.0,268.13,19852.0,269.5855,269.5855,265.7295,267.8573,19852.0
2024-08-27 10:00:00,267.95,269.73,267.6,269.46,10061.0,267.6775,269.4557,267.3278,269.186,10061.0
2024-08-27 10:30:00,269.62,272.04,269.62,270.52,20449.0,269.3458,271.7633,269.3458,270.2449,20449.0
2024-08-27 11:00:00,270.63,270.63,268.92,268.93,4136.0,270.3548,270.3548,268.6465,268.6565,4136.0
2024-08-27 11:30:00,268.58,269.19,268.56,268.86,6424.0,268.3068,268.9162,268.2869,268.5866,6424.0
2024-08-27 12:00:00,269.05,269.29,268.74,269.09,4581.0,268.7764,269.0161,268.4667,268.8163,4581.0
2024-08-27 12:30:00,269.19,269.25,268.13,268.67,5320.0,268.9162,268.9762,267.8573,268.3968,5320.0
2024-08-27 13:00:00,268.74,269.32,268.7,269.25,6113.0,268.4667,269.0461,268.4267,268.9762,6113.0
2024-08-27 13:30:00,269.37,269.61,268.89,269.58,5753.0,269.096,269.3358,268.6165,269.3058,5753.0
2024-08-27 14:00:00,269.77,270.72,269.65,270.38,4391.0,269.4956,270.4447,269.3758,270.105,4391.0
2024-08-27 14:30:00,270.56,270.94,270.33,270.87,6577.0,270.2848,270.6644,270.0551,270.5945,6577.0
2024-08-27 15:00:00,270.87,270.89,270.22,270.66,8791.0,270.5945,270.6145,269.9452,270.3847,8791.0
2024-08-27 15:30:00,270.71,271.16,270.17,270.36,56384.0,270.4347,270.8842,269.8952,270.085,56384.0
2024-08-28 09:30:00,270.36,271.47,269.51,269.81,8311.0,270.085,271.1939,269.2359,269.5356,8311.0
2024-08-28 10:00:00,269.51,269.98,268.54,269.98,12020.0,269.2359,269.7054,268.2669,269.7054,12020.0
2024-08-28 10:30:00,270.1,271.38,270.05,270.27,19344.0,269.8253,271.104,269.7754,269.9951,19344.0
2024-08-28 11:00:00,270.4,270.82,269.1,269.98,24875.0,270.125,270.5446,268.8263,269.7054,24875.0
2024-08-28 11:30:00,270.04,271.43,269.45,271.41,18865.0,269.7654,271.1539,269.176,271.134,18865.0
2024-08-28 12:00:00,271.21,271.38,269.32,269.62,20601.0,270.9342,271.104,269.0461,269.3458,20601.0
2024-08-28 12:30:00,269.6,270.41,269.52,270.35,12272.0,269.3258,270.135,269.2459,270.075,12272.0
2024-08-28 13:00:00,270.31,270.4,268.92,269.0,10544.0,270.0351,270.125,268.6465,268.7264,10544.0
2024-08-28 13:30:00,269.21,269.71,267.31,267.31,24904.0,268.9362,269.4357,267.0381,267.0381,24904.0
2024-08-28 14:00:00,267.29,267.97,266.96,267.19,17815.0,267.0182,267.6975,266.6885,266.9183,17815.0
2024-08-28 14:30:00,267.23,269.16,267.03,269.16,16588.0,266.9582,268.8863,266.7584,268.8863,16588.0
2024-08-28 15:00:00,269.17,269.41,268.08,269.18,11407.0,268.8962,269.136,267.8074,268.9062,11407.0
2024-08-28 15:30:00,269.18,269.18,267.32,267.65,65604.0,268.9062,268.9062,267.0481,267.3778,65604.0
2024-08-29 09:30:00,269.0,269.07,266.47,268.06,23059.0,268.7264,268.7963,266.199,267.7874,23059.0
2024-08-29 10:00:00,268.17,270.33,268.16,270.13,23626.0,267.8973,270.0551,267.8873,269.8553,23626.0
2024-08-29 10:30:00,270.62,272.28,270.36,271.66,22778.0,270.3448,272.0031,270.085,271.3837,22778.0
2024-08-29 11:00:00,271.82,273.51,271.31,272.8,14457.0,271.5436,273.2318,271.0341,272.5226,14457.0
2024-08-29 11:30:00,273.37,273.37,272.47,272.82,4917.0,273.092,273.092,272.1929,272.5425,4917.0
2024-08-29 12:00:00,272.92,274.48,272.91,274.48,10149.0,272.6424,274.2008,272.6324,274.2008,10149.0
2024-08-29 12:30:00,274.48,275.5,274.42,275.35,24770.0,274.2008,275.2198,274.1409,275.07,24770.0
2024-08-29 13:00:00,275.32,275.5,275.01,275.4,12413.0,275.04,275.2198,274.7303,275.1199,12413.0
2024-08-29 13:30:00,275.16,276.32,274.82,276.11,14013.0,274.8802,276.039,274.5405,275.8292,14013.0
2024-08-29 14:00:00,275.91,275.91,273.7,273.98,7923.0,275.6294,275.6294,273.4216,273.7014,7923.0
2024-08-29 14:30:00,273.67,273.67,271.65,272.56,10652.0,273.3917,273.3917,271.3737,272.2828,10652.0
2024-08-29 15:00:00,272.38,273.64,272.08,273.26,9213.0,272.103,273.3617,271.8033,272.9821,9213.0
2024-08-29 15:30:00,273.63,273.63,270.53,271.06,56160.0,273.3517,273.3517,270.2549,270.7843,56160.0
2024-08-30 09:30:00,271.91,273.68,271.89,273.0,11129.0,271.6335,273.4017,271.6135,272.7224,11129.0
2024-08-30 10:00:00,273.09,274.52,272.7,274.18,8858.0,272.8123,274.2408,272.4227,273.9012,8858.0
2024-08-30 10:30:00,274.54,274.58,273.32,273.32,4429.0,274.2608,274.3007,273.042,273.042,4429.0
2024-08-30 11:00:00,273.14,273.92,273.1,273.11,8726.0,272.8622,273.6414,272.8222,272.8322,8726.0
2024-08-30 11:30:00,273.1,273.1,271.87,271.92,6843.0,272.8222,272.8222,271.5935,271.6434,6843.0
2024-08-30 12:00:00,271.45,272.51,271.13,271.25,7334.0,271.1739,272.2328,270.8543,270.9741,7334.0
2024-08-30 12:30:00,271.25,271.75,270.46,271.27,2905.0,270.9741,271.4736,270.1849,270.9941,2905.0
2024-08-30 13:00:00,271.49,271.95,270.64,270.73,2745.0,271.2139,271.6734,270.3648,270.4547,2745.0
2024-08-30 13:30:00,270.8,272.5,270.79,271.96,8086.0,270.5246,272.2229,270.5146,271.6834,8086.0
2024-08-30 14:00:00,272.45,273.36,272.27,273.04,5200.0,272.1729,273.082,271.9931,272.7623,5200.0
2024-08-30 14:30:00,273.04,273.59,273.04,273.49,3091.0,272.7623,273.3118,272.7623,273.2119,3091.0
2024-08-30 15:00:00,273.56,274.25,273.26,274.25,11404.0,273.2818,273.9711,272.9821,273.9711,11404.0
2024-08-30 15:30:00,274.21,275.67,273.57,275.13,64161.0,273.9311,275.3896,273.2918,274.8502,64161.0
2024-09-03 09:30:00,270.89,272.59,263.63,265.67,89996.0,270.6145,272.3128,263.3619,265.3998,89996.0
2024-09-03 10:00:00,265.66,265.66,260.06,262.03,50595.0,265.3898,265.3898,259.7955,261.7635,50595.0
2024-09-03 10:30:00,262.17,263.58,261.65,262.95,39220.0,261.9034,263.3119,261.3839,262.6826,39220.0
2024-09-03 11:00:00,262.87,264.2,262.63,263.83,22980.0,262.6027,263.9313,262.3629,263.5617,22980.0
2024-09-03 11:30:00,263.94,264.62,263.41,263.41,25046.0,263.6716,264.3509,263.1421,263.1421,25046.0
2024-09-03 12:00:00,263.62,263.82,261.35,261.69,34297.0,263.3519,263.5517,261.0842,261.4239,34297.0
2024-09-03 12:30:00,261.49,261.49,259.4,259.65,17207.0,261.2241,261.2241,259.1362,259.3859,17207.0
2024-09-03 13:00:00,259.6,260.39,258.94,260.39,19785.0,259.336,260.1252,258.6767,260.1252,19785.0
2024-09-03 13:30:00,260.16,260.84,259.81,259.86,33475.0,259.8954,260.5747,259.5458,259.5957,33475.0
2024-09-03 14:00:00,259.84,260.11,258.52,258.84,27362.0,259.5757,259.8455,258.2571,258.5768,27362.0
2024-09-03 14:30:00,258.86,259.24,258.04,258.14,27514.0,258.5967,258.9763,257.7776,257.8775,27514.0
2024-09-03 15:00:00,258.25,258.71,257.46,257.66,55395.0,257.9874,258.4469,257.1982,257.398,55395.0
2024-09-03 15:30:00,257.73,257.81,255.76,257.68,149788.0,257.4679,257.5478,255.4999,257.4179,149788.0
2024-09-04 09:30:00,255.91,256.52,253.65,255.45,48337.0,255.6497,256.2591,253.392,255.1902,48337.0
2024-09-04 10:00:00,255.46,256.5,254.09,255.05,41831.0,255.2002,256.2391,253.8316,254.7906,41831.0
2024-09-04 10:30:00,255.05,257.55,255.05,256.74,24967.0,254.7906,257.2881,254.7906,256.4789,24967.0
2024-09-04 11:00:00,257.04,257.45,255.09,255.23,15970.0,256.7786,257.1882,254.8306,254.9704,15970.0
2024-09-04 11:30:00,255.23,255.23,254.05,254.37,16292.0,254.9704,254.9704,253.7916,254.1113,16292.0
2024-09-04 12:00:00,254.32,254.95,254.03,254.7,14531.0,254.0613,254.6907,253.7716,254.441,14531.0
2024-09-04 12:30:00,254.72,255.89,254.72,255.89,14470.0,254.4609,255.6298,254.4609,255.6298,14470.0
2024-09-04 13:00:00,255.91,256.51,255.63,256.49,16044.0,255.6497,256.2491,255.37,256.2291,16044.0
2024-09-04 13:30:00,256.48,257.67,255.73,255.73,20125.0,256.2192,257.4079,255.4699,255.4699,20125.0
2024-09-04 14:00:00,255.84,256.22,255.26,255.64,15390.0,255.5798,255.9594,255.0004,255.38,15390.0
2024-09-04 14:30:00,255.64,255.78,254.08,254.56,18612.0,255.38,255.5199,253.8216,254.3011,18612.0
2024-09-04 15:00:00,254.73,254.91,253.98,254.91,19379.0,254.4709,254.6507,253.7217,254.6507,19379.0
2024-09-04 15:30:00,254.84,256.12,254.34,255.5,55348.0,254.5808,255.8595,254.0813,255.2401,55348.0
2024-09-05 09:30:00,254.92,255.13,250.15,250.22,31937.0,254.6607,254.8705,249.8956,249.9655,31937.0
2024-09-05 10:00:00,250.55,254.01,250.54,251.61,15999.0,250.2952,253.7517,250.2852,251.3541,15999.0
2024-09-05 10:30:00,251.61,252.94,251.61,252.14,16500.0,251.3541,252.6828,251.3541,251.8836,16500.0
2024-09-05 11:00:00,252.32,253.06,251.38,251.4,17685.0,252.0634,252.8026,251.1243,251.1443,17685.0
2024-09-05 11:30:00,251.4,252.32,250.66,250.67,15275.0,251.1443,252.0634,250.4051,250.4151,15275.0
2024-09-05 12:00:00,250.87,252.14,250.73,251.78,14446.0,250.6149,251.8836,250.475,251.5239,14446.0
2024-09-05 12:30:00,251.83,252.0,251.26,251.79,10556.0,251.5739,251.7437,251.0045,251.5339,10556.0
2024-09-05 13:00:00,251.8,252.13,251.28,251.47,9998.0,251.5439,251.8736,251.0244,251.2142,9998.0
2024-09-05 13:30:00,251.46,251.79,250.86,251.0,52928.0,251.2043,251.5339,250.6049,250.7447,52928.0
2024-09-05 14:00:00,250.97,251.19,250.58,250.87,14322.0,250.7148,250.9345,250.3252,250.6149,14322.0
2024-09-05 14:30:00,250.86,252.25,250.67,251.85,13764.0,250.6049,251.9935,250.4151,251.5939,13764.0
2024-09-05 15:00:00,251.82,251.87,250.61,251.64,15280.0,251.5639,251.6138,250.3551,251.3841,15280.0
2024-09-05 15:30:00,251.63,252.0,250.5,251.31,52806.0,251.3741,251.7437,250.2452,251.0544,52806.0
2024-09-06 09:30:00,252.12,254.86,250.93,254.41,23893.0,251.8636,254.6008,250.6748,254.1513,23893.0
2024-09-06 10:00:00,254.04,254.04,249.26,249.26,19040.0,253.7816,253.7816,249.0065,249.0065,19040.0
2024-09-06 10:30:00,249.26,250.55,248.95,249.31,16736.0,249.0065,250.2952,248.6968,249.0564,16736.0
2024-09-06 11:00:00,249.83,252.02,248.84,249.05,18336.0,249.5759,251.7637,248.5869,248.7967,18336.0
2024-09-06 11:30:00,248.98,249.71,248.15,248.68,26848.0,248.7268,249.456,247.8976,248.4271,26848.0
2024-09-06 12:00:00,248.5,248.82,247.32,248.07,15485.0,248.2473,248.5669,247.0685,247.8177,15485.0
2024-09-06 12:30:00,248.12,248.59,247.64,248.24,17965.0,247.8677,248.3372,247.3881,247.9875,17965.0
2024-09-06 13:00:00,248.26,249.62,248.07,249.26,7163.0,248.0075,249.3661,247.8177,249.0065,7163.0
2024-09-06 13:30:00,249.01,249.09,248.14,248.91,9860.0,248.7567,248.8367,247.8876,248.6569,9860.0
2024-09-06 14:00:00,248.96,248.96,247.07,247.68,19471.0,248.7068,248.7068,246.8187,247.4281,19471.0
2024-09-06 14:30:00,247.4,248.85,247.38,248.59,20660.0,247.1484,248.5969,247.1284,248.3372,20660.0
2024-09-06 15:00:00,248.74,249.63,248.74,249.24,21600.0,248.487,249.3761,248.487,248.9865,21600.0
2024-09-06 15:30:00,249.11,249.23,247.67,247.96,52378.0,248.8566,248.9765,247.4181,247.7078,52378.0
2024-09-09 09:30:00,251.49,252.52,248.27,249.54,19679.0,251.2342,252.2632,248.0175,249.2862,19679.0
2024-09-09 10:00:00,249.54,251.78,249.43,249.7,24745.0,249.2862,251.5239,249.1763,249.446,24745.0
2024-09-09 10:30:00,249.3,249.69,248.34,249.14,16482.0,249.0465,249.4361,248.0874,248.8866,16482.0
2024-09-09 11:00:00,248.91,249.69,248.06,249.2,17019.0,248.6569,249.4361,247.8077,248.9466,17019.0
2024-09-09 11:30:00,249.22,250.3,248.61,250.1,11460.0,248.9665,250.0454,248.3572,249.8456,11460.0
2024-09-09 12:00:00,250.29,251.22,249.99,250.62,21329.0,250.0354,250.9645,249.7358,250.3651,21329.0
2024-09-09 12:30:00,250.61,251.09,250.48,251.06,15402.0,250.3551,250.8346,250.2253,250.8047,15402.0
2024-09-09 13:00:00,250.84,251.48,250.7,250.97,10632.0,250.5849,251.2242,250.445,250.7148,10632.0
2024-09-09 13:30:00,250.98,251.29,250.45,250.77,33289.0,250.7247,251.0344,250.1953,250.515,33289.0
2024-09-09 14:00:00,250.7,250.77,249.31,250.35,46737.0,250.445,250.515,249.0564,250.0954,46737.0
2024-09-09 14:30:00,250.35,251.21,250.13,250.34,20940.0,250.0954,250.9545,249.8756,250.0854,20940.0
2024-09-09 15:00:00,250.04,250.29,249.7,250.29,13368.0,249.7857,250.0354,249.446,250.0354,13368.0
2024-09-09 15:30:00,250.26,250.66,249.15,250.18,91287.0,250.0055,250.4051,248.8966,249.9256,91287.0
2024-09-10 09:30:00,250.41,251.41,248.89,250.36,14709.0,250.1553,251.1543,248.6369,250.1054,14709.0
2024-09-10 10:00:00,250.29,250.96,247.88,249.01,35104.0,250.0354,250.7048,247.6279,248.7567,35104.0
2024-09-10 10:30:00,249.01,249.37,248.05,249.17,11798.0,248.7567,249.1164,247.7977,248.9166,11798.0
2024-09-10 11:00:00,249.25,250.32,248.91,250.32,22974.0,248.9965,250.0654,248.6569,250.0654,22974.0
2024-09-10 11:30:00,250.42,250.42,247.84,247.84,12905.0,250.1653,250.1653,247.5879,247.5879,12905.0
2024-09-10 12:00:00,247.66,248.06,246.9,247.6,15585.0,247.4081,247.8077,246.6489,247.3482,15585.0
2024-09-10 12:30:00,247.24,248.14,246.94,247.9,19382.0,246.9885,247.8876,246.6889,247.6479,19382.0
2024-09-10 13:00:00,247.67,248.54,247.62,247.77,12118.0,247.4181,248.2872,247.3682,247.518,12118.0
2024-09-10 13:30:00,248.02,248.5,248.02,248.2,4512.0,247.7678,248.2473,247.7678,247.9476,4512.0
2024-09-10 14:00:00,248.5,249.71,248.35,249.61,18901.0,248.2473,249.456,248.0974,249.3561,18901.0
2024-09-10 14:30:00,249.61,250.0,249.45,249.83,9667.0,249.3561,249.7457,249.1963,249.5759,9667.0
2024-09-10 15:00:00,249.76,249.98,249.19,249.77,16145.0,249.506,249.7258,248.9366,249.516,16145.0
2024-09-10 15:30:00,249.73,250.35,249.37,249.98,83433.0,249.476,250.0954,249.1164,249.7258,83433.0
2024-09-11 09:30:00,251.96,253.43,250.61,252.16,23305.0,251.7037,253.1723,250.3551,251.9035,23305.0
2024-09-11 10:00:00,251.74,252.74,250.94,251.45,36290.0,251.484,252.483,250.6848,251.1943,36290.0
2024-09-11 10:30:00,251.39,252.56,250.5,252.56,19914.0,251.1343,252.3031,250.2452,252.3031,19914.0
2024-09-11 11:00:00,252.51,255.0,252.23,254.61,22356.0,252.2532,254.7407,251.9735,254.3511,22356.0
2024-09-11 11:30:00,254.64,258.52,254.61,257.3,44477.0,254.381,258.2571,254.3511,257.0383,44477.0
2024-09-11 12:00:00,257.28,260.69,256.96,260.44,45062.0,257.0183,260.4249,256.6987,260.1751,45062.0
2024-09-11 12:30:00,260.65,261.08,259.72,260.44,26532.0,260.3849,260.8145,259.4559,260.1751,26532.0
2024-09-11 13:00:00,260.07,261.92,259.86,261.44,17786.0,259.8055,261.6536,259.5957,261.1741,17786.0
2024-09-11 13:30:00,261.55,263.31,261.18,262.55,16096.0,261.284,263.0422,260.9144,262.283,16096.0
2024-09-11 14:00:00,262.79,263.0,261.97,262.86,10746.0,262.5227,262.7325,261.7036,262.5927,10746.0
2024-09-11 14:30:00,262.85,264.04,262.8,263.0,13198.0,262.5827,263.7715,262.5327,262.7325,13198.0
2024-09-11 15:00:00,263.05,264.22,262.73,263.94,16907.0,262.7825,263.9513,262.4628,263.6716,16907.0
2024-09-11 15:30:00,263.9,264.12,262.25,263.05,72478.0,263.6316,263.8514,261.9833,262.7825,72478.0
2024-09-12 09:30:00,264.93,266.33,263.37,264.88,20157.0,264.6606,266.0591,263.1021,264.6106,20157.0
2024-09-12 10:00:00,265.01,268.08,264.35,268.08,12585.0,264.7405,267.8074,264.0811,267.8074,12585.0
2024-09-12 10:30:00,268.07,269.92,267.77,267.94,26936.0,267.7974,269.6455,267.4977,267.6675,26936.0
2024-09-12 11:00:00,268.0,269.65,267.97,268.24,37063.0,267.7274,269.3758,267.6975,267.9672,37063.0
2024-09-12 11:30:00,268.2,268.43,266.14,266.15,32561.0,267.9272,268.157,265.8693,265.8793,32561.0
2024-09-12 12:00:00,266.34,267.11,266.34,266.78,5613.0,266.0691,266.8383,266.0691,266.5087,5613.0
2024-09-12 12:30:00,266.88,267.75,266.29,267.75,7165.0,266.6086,267.4777,266.0192,267.4777,7165.0
2024-09-12 13:00:00,267.87,268.15,267.28,268.07,7416.0,267.5976,267.8773,267.0082,267.7974,7416.0
2024-09-12 13:30:00,268.08,270.37,267.96,270.03,29725.0,267.8074,270.095,267.6875,269.7554,29725.0
2024-09-12 14:00:00,269.8,269.83,267.85,267.85,15599.0,269.5256,269.5556,267.5776,267.5776,15599.0
2024-09-12 14:30:00,267.72,268.4,267.09,268.4,18578.0,267.4477,268.127,266.8184,268.127,18578.0
2024-09-12 15:00:00,268.49,269.68,268.12,269.52,26989.0,268.2169,269.4057,267.8473,269.2459,26989.0
2024-09-12 15:30:00,269.59,269.59,268.1,268.85,66743.0,269.3158,269.3158,267.8273,268.5766,66743.0
2024-09-13 09:30:00,270.45,272.34,269.01,270.64,20628.0,270.1749,272.063,268.7364,270.3648,20628.0
2024-09-13 10:00:00,269.74,270.59,268.29,270.12,9323.0,269.4657,270.3148,268.0171,269.8453,9323.0
2024-09-13 10:30:00,269.83,270.66,269.31,269.67,9087.0,269.5556,270.3847,269.0361,269.3957,9087.0
2024-09-13 11:00:00,269.67,270.75,269.66,270.44,11262.0,269.3957,270.4746,269.3857,270.165,11262.0
2024-09-13 11:30:00,270.21,272.69,270.2,272.41,14618.0,269.9352,272.4127,269.9252,272.133,14618.0
2024-09-13 12:00:00,272.39,272.7,271.83,271.84,8594.0,272.113,272.4227,271.5535,271.5635,8594.0
2024-09-13 12:30:00,271.71,271.83,270.55,271.05,9497.0,271.4337,271.5535,270.2748,270.7743,9497.0
2024-09-13 13:00:00,270.88,271.18,270.1,270.61,9872.0,270.6045,270.9042,269.8253,270.3348,9872.0
2024-09-13 13:30:00,270.65,270.98,270.07,270.07,8886.0,270.3747,270.7044,269.7953,269.7953,8886.0
2024-09-13 14:00:00,269.96,270.11,269.21,269.52,6427.0,269.6854,269.8353,268.9362,269.2459,6427.0
2024-09-13 14:30:00,269.35,270.3,269.19,269.23,17854.0,269.0761,270.0251,268.9162,268.9562,17854.0
2024-09-13 15:00:00,268.96,269.33,268.37,268.74,10371.0,268.6865,269.0561,268.0971,268.4667,10371.0
2024-09-13 15:30:00,268.51,269.82,268.16,269.54,54136.0,268.2369,269.5456,267.8873,269.2659,54136.0
2024-09-16 09:30:00,270.65,271.88,268.31,269.55,16018.0,270.3747,271.6035,268.0371,269.2759,16018.0
2024-09-16 10:00:00,270.03,271.3,268.41,268.41,3077.0,269.7554,271.0241,268.137,268.137,3077.0
2024-09-16 10:30:00,267.89,269.13,267.4,268.92,17138.0,267.6175,268.8563,267.128,268.6465,17138.0
2024-09-16 11:00:00,268.64,269.64,267.78,269.43,9532.0,268.3668,269.3658,267.5077,269.156,9532.0
2024-09-16 11:30:00,269.67,271.86,269.67,271.83,9742.0,269.3957,271.5835,269.3957,271.5535,9742.0
2024-09-16 12:00:00,271.48,271.53,270.59,271.3,12365.0,271.2039,271.2538,270.3148,271.0241,12365.0
2024-09-16 12:30:00,271.45,271.45,270.86,271.01,4628.0,271.1739,271.1739,270.5845,270.7344,4628.0
2024-09-16 13:00:00,271.28,272.0,271.26,271.82,9427.0,271.0041,271.7234,270.9841,271.5436,9427.0
2024-09-16 13:30:00,271.71,272.62,271.52,272.44,5303.0,271.4337,272.3427,271.2439,272.1629,5303.0
2024-09-16 14:00:00,272.37,272.75,272.05,272.5,7278.0,272.093,272.4726,271.7733,272.2229,7278.0
2024-09-16 14:30:00,272.5,272.51,271.56,272.32,7060.0,272.2229,272.2328,271.2838,272.043,7060.0
2024-09-16 15:00:00,272.18,272.31,271.14,271.63,7817.0,271.9032,272.0331,270.8642,271.3537,7817.0
2024-09-16 15:30:00,271.62,272.6,271.28,271.45,37206.0,271.3438,272.3228,271.0041,271.1739,37206.0
2024-09-17 09:30:00,274.08,275.77,271.4,271.91,26231.0,273.8013,275.4895,271.124,271.6335,26231.0
2024-09-17 10:00:00,272.17,275.34,272.05,274.67,9987.0,271.8932,275.06,271.7733,274.3907,9987.0
2024-09-17 10:30:00,274.46,275.69,273.89,273.89,10897.0,274.1809,275.4096,273.6114,273.6114,10897.0
2024-09-17 11:00:00,274.28,274.99,274.19,274.92,7016.0,274.001,274.7103,273.9111,274.6404,7016.0
2024-09-17 11:30:00,274.94,275.18,273.86,273.86,9763.0,274.6604,274.9001,273.5815,273.5815,9763.0
2024-09-17 12:00:00,273.86,274.14,271.77,272.69,5328.0,273.5815,273.8612,271.4936,272.4127,5328.0
2024-09-17 12:30:00,272.57,272.85,270.39,271.12,6872.0,272.2928,272.5725,270.115,270.8443,6872.0
2024-09-17 13:00:00,271.57,273.82,271.46,273.69,3802.0,271.2938,273.5415,271.1839,273.4116,3802.0
2024-09-17 13:30:00,273.52,273.53,272.08,273.15,3592.0,273.2418,273.2518,271.8033,272.8722,3592.0
2024-09-17 14:00:00,273.07,273.39,272.31,272.5,3129.0,272.7923,273.112,272.0331,272.2229,3129.0
2024-09-17 14:30:00,272.54,272.96,271.76,272.38,4998.0,272.2628,272.6824,271.4836,272.103,4998.0
2024-09-17 15:00:00,272.6,273.28,272.18,272.86,9677.0,272.3228,273.0021,271.9032,272.5825,9677.0
2024-09-17 15:30:00,272.82,274.46,272.81,274.18,29887.0,272.5425,274.1809,272.5325,273.9012,29887.0
2024-09-18 09:30:00,274.05,276.0,272.91,274.16,20582.0,273.7713,275.7193,272.6324,273.8812,20582.0
2024-09-18 10:00:00,274.16,274.46,272.69,273.62,12491.0,273.8812,274.1809,272.4127,273.3417,12491.0
2024-09-18 10:30:00,273.5,274.66,272.0,274.19,14449.0,273.2218,274.3807,271.7234,273.9111,14449.0
2024-09-18 11:00:00,273.95,274.19,273.15,273.37,16776.0,273.6714,273.9111,272.8722,273.092,16776.0
2024-09-18 11:30:00,273.5,273.98,272.56,272.99,5108.0,273.2218,273.7014,272.2828,272.7124,5108.0
2024-09-18 12:00:00,273.0,274.75,272.63,274.5,9641.0,272.7224,274.4706,272.3527,274.2208,9641.0
2024-09-18 12:30:00,274.4,275.26,274.24,275.19,7286.0,274.1209,274.9801,273.9611,274.9101,7286.0
2024-09-18 13:00:00,275.18,275.18,274.18,274.62,4501.0,274.9001,274.9001,273.9012,274.3407,4501.0
2024-09-18 13:30:00,274.9,275.33,274.1,274.39,10340.0,274.6204,275.05,273.8212,274.1109,10340.0
2024-09-18 14:00:00,273.74,279.16,273.74,278.21,53708.0,273.4616,278.8761,273.4616,277.9271,53708.0
2024-09-18 14:30:00,277.87,279.47,275.1,276.44,42279.0,277.5874,279.1858,274.8202,276.1589,42279.0
2024-09-18 15:00:00,276.27,277.18,273.8,276.21,19500.0,275.989,276.8981,273.5215,275.9291,19500.0
2024-09-18 15:30:00,276.07,276.46,271.95,272.26,50377.0,275.7892,276.1788,271.6734,271.9831,50377.0
2024-09-19 09:30:00,281.48,281.61,277.53,280.05,44642.0,281.1937,281.3236,277.2477,279.7652,44642.0
2024-09-19 10:00:00,280.47,283.25,279.41,283.06,12199.0,280.1848,282.9619,279.1258,282.7721,12199.0
2024-09-19 10:30:00,283.09,284.47,281.55,284.13,26089.0,282.8021,284.1807,281.2637,283.841,26089.0
2024-09-19 11:00:00,284.38,285.37,283.45,284.86,41165.0,284.0908,285.0798,283.1617,284.5703,41165.0
2024-09-19 11:30:00,285.21,285.89,284.7,285.31,26329.0,284.9199,285.5992,284.4105,285.0198,26329.0
2024-09-19 12:00:00,285.17,287.8,284.96,286.36,28754.0,284.88,287.5073,284.6702,286.0688,28754.0
2024-09-19 12:30:00,286.56,288.41,286.4,288.29,23152.0,286.2686,288.1167,286.1087,287.9968,23152.0
2024-09-19 13:00:00,288.44,289.17,287.64,287.87,24538.0,288.1466,288.8759,287.3475,287.5772,24538.0
2024-09-19 13:30:00,288.01,288.32,287.69,287.79,17289.0,287.7171,288.0268,287.3974,287.4973,17289.0
2024-09-19 14:00:00,287.97,289.0,287.27,289.0,27607.0,287.6771,288.7061,286.9778,288.7061,27607.0
2024-09-19 14:30:00,288.99,289.09,288.01,288.69,20267.0,288.6961,288.796,287.7171,288.3964,20267.0
2024-09-19 15:00:00,288.6,289.78,288.47,289.69,23203.0,288.3065,289.4853,288.1766,289.3954,23203.0
2024-09-19 15:30:00,289.77,291.71,289.39,289.94,168167.0,289.4753,291.4133,289.0957,289.6451,168167.0
2024-09-20 09:30:00,286.97,293.8,281.6,288.85,185162.0,286.6781,293.5012,281.3136,288.5562,185162.0
2024-09-20 10:00:00,290.24,290.29,288.54,289.8,23947.0,289.9448,289.9948,288.2465,289.5053,23947.0
2024-09-20 10:30:00,289.8,291.02,288.62,288.78,44945.0,289.5053,290.724,288.3265,288.4863,44945.0
2024-09-20 11:00:00,288.78,289.26,287.48,287.91,41984.0,288.4863,288.9658,287.1876,287.6172,41984.0
2024-09-20 11:30:00,287.92,289.7,287.32,289.03,32686.0,287.6272,289.4054,287.0278,288.736,32686.0
2024-09-20 12:00:00,289.03,290.6,288.96,290.21,23386.0,288.736,290.3045,288.6661,289.9148,23386.0
2024-09-20 12:30:00,290.19,291.32,289.57,291.08,49096.0,289.8949,291.0237,289.2755,290.784,49096.0
2024-09-20 13:00:00,291.1,291.61,290.63,290.63,35408.0,290.8039,291.3134,290.3344,290.3344,35408.0
2024-09-20 13:30:00,290.7,291.97,290.67,291.9,17751.0,290.4043,291.6731,290.3744,291.6031,17751.0
2024-09-20 14:00:00,291.8,291.8,289.92,290.05,13724.0,291.5032,291.5032,289.6251,289.755,13724.0
2024-09-20 14:30:00,289.74,291.03,289.74,290.85,20262.0,289.4453,290.734,289.4453,290.5542,20262.0
2024-09-20 15:00:00,290.94,291.73,290.63,291.51,31999.0,290.6441,291.4333,290.3344,291.2135,31999.0
2024-09-20 15:30:00,291.51,291.66,290.33,290.9,102297.0,291.2135,291.3634,290.0347,290.6041,102297.0
2024-09-23 09:30:00,293.41,297.21,291.16,296.61,51052.0,293.1116,296.9077,290.8639,296.3083,51052.0
2024-09-23 10:00:00,297.26,297.27,295.37,295.89,10755.0,296.9577,296.9677,295.0696,295.5891,10755.0
2024-09-23 10:30:00,295.53,296.91,294.68,294.88,28636.0,295.2294,296.608,294.3803,294.5801,28636.0
2024-09-23 11:00:00,294.88,294.88,292.85,293.24,28045.0,294.5801,294.5801,292.5522,292.9418,28045.0
2024-09-23 11:30:00,293.56,295.89,293.21,295.44,14621.0,293.2614,295.5891,292.9118,295.1395,14621.0
2024-09-23 12:00:00,295.27,295.94,294.49,295.65,13014.0,294.9697,295.639,294.1905,295.3493,13014.0
2024-09-23 12:30:00,295.73,298.19,295.52,298.08,35105.0,295.4292,297.8867,295.2194,297.7768,35105.0
2024-09-23 13:00:00,298.1,298.17,297.23,297.86,28508.0,297.7968,297.8668,296.9277,297.5571,28508.0
2024-09-23 13:30:00,297.89,297.98,296.12,296.42,19689.0,297.587,297.6769,295.8188,296.1185,19689.0
2024-09-23 14:00:00,296.28,296.42,295.04,295.72,22090.0,295.9787,296.1185,294.7399,295.4192,22090.0
2024-09-23 14:30:00,295.46,297.05,295.45,296.15,24861.0,295.1595,296.7479,295.1495,295.8488,24861.0
2024-09-23 15:00:00,296.11,296.84,295.88,296.59,44875.0,295.8088,296.5381,295.5791,296.2884,44875.0
2024-09-23 15:30:00,296.55,296.55,294.92,295.92,77289.0,296.2484,296.2484,294.6201,295.619,77289.0
2024-09-24 09:30:00,296.05,298.09,295.18,296.53,31744.0,295.7489,297.7868,294.8798,296.2284,31744.0
2024-09-24 10:00:00,295.84,297.77,294.7,295.62,17986.0,295.5391,297.4672,294.4003,295.3193,17986.0
2024-09-24 10:30:00,296.05,296.14,294.46,295.61,14329.0,295.7489,295.8388,294.1605,295.3094,14329.0
2024-09-24 11:00:00,295.55,295.94,295.23,295.67,10528.0,295.2494,295.639,294.9297,295.3693,10528.0
2024-09-24 11:30:00,295.65,296.29,295.04,295.92,11532.0,295.3493,295.9887,294.7399,295.619,11532.0
2024-09-24 12:00:00,296.01,296.72,295.93,296.52,7340.0,295.7089,296.4182,295.629,296.2184,7340.0
2024-09-24 12:30:00,296.37,297.6,296.09,296.78,20861.0,296.0686,297.2973,295.7889,296.4782,20861.0
2024-09-24 13:00:00,296.8,296.86,296.37,296.7,7778.0,296.4981,296.5581,296.0686,296.3982,7778.0
2024-09-24 13:30:00,296.5,296.79,296.26,296.75,11158.0,296.1985,296.4882,295.9587,296.4482,11158.0
2024-09-24 14:00:00,296.76,297.21,296.44,297.03,12023.0,296.4582,296.9077,296.1385,296.7279,12023.0
2024-09-24 14:30:00,297.07,297.91,296.65,297.78,28570.0,296.7679,297.607,296.3483,297.4771,28570.0
2024-09-24 15:00:00,297.5,298.14,297.5,297.89,26400.0,297.1974,297.8368,297.1974,297.587,26400.0
2024-09-24 15:30:00,297.86,298.49,297.62,298.3,76535.0,297.5571,298.1864,297.3173,297.9966,76535.0
2024-09-25 09:30:00,299.02,300.66,298.07,300.0,51204.0,298.7159,300.3542,297.7669,299.6949,51204.0
2024-09-25 10:00:00,299.81,301.35,298.34,298.34,33791.0,299.5051,301.0435,298.0366,298.0366,33791.0
2024-09-25 10:30:00,298.31,300.32,298.0,299.52,30217.0,298.0066,300.0146,297.6969,299.2154,30217.0
2024-09-25 11:00:00,299.38,300.17,298.8,299.0,15278.0,299.0755,299.8647,298.4961,298.6959,15278.0
2024-09-25 11:30:00,299.0,300.73,298.98,300.44,13839.0,298.6959,300.4241,298.6759,300.1344,13839.0
2024-09-25 12:00:00,300.42,302.24,300.22,301.15,15122.0,300.1145,301.9326,299.9147,300.8437,15122.0
2024-09-25 12:30:00,301.16,301.91,300.82,300.94,10900.0,300.8537,301.6029,300.5141,300.6339,10900.0
2024-09-25 13:00:00,300.72,301.63,300.46,301.49,14358.0,300.4142,301.3232,300.1544,301.1834,14358.0
2024-09-25 13:30:00,301.37,301.4,300.38,301.03,14384.0,301.0635,301.0935,300.0745,300.7238,14384.0
2024-09-25 14:00:00,300.63,300.63,299.57,299.77,10427.0,300.3243,300.3243,299.2653,299.4651,10427.0
2024-09-25 14:30:00,299.91,300.15,299.47,299.5,9271.0,299.605,299.8447,299.1654,299.1954,9271.0
2024-09-25 15:00:00,299.58,299.96,298.08,298.4,22423.0,299.2753,299.6549,297.7768,298.0965,22423.0
2024-09-25 15:30:00,298.09,298.13,296.83,297.93,99900.0,297.7868,297.8268,296.5281,297.627,99900.0
2024-09-26 09:30:00,301.4,306.5,300.9,303.87,70500.0,301.0935,306.1883,300.594,303.561,70500.0
2024-09-26 10:00:00,303.99,306.19,300.15,300.2,36207.0,303.6808,305.8786,299.8447,299.8947,36207.0
2024-09-26 10:30:00,300.42,302.0,298.94,299.2,31857.0,300.1145,301.6929,298.636,298.8957,31857.0
2024-09-26 11:00:00,299.14,299.41,294.85,296.25,86471.0,298.8358,299.1055,294.5501,295.9487,86471.0
2024-09-26 11:30:00,296.3,299.21,296.29,299.2,9991.0,295.9987,298.9057,295.9887,298.8957,9991.0
2024-09-26 12:00:00,299.02,299.02,297.63,297.63,8766.0,298.7159,298.7159,297.3273,297.3273,8766.0
2024-09-26 12:30:00,297.44,298.05,296.78,296.93,4651.0,297.1375,297.7469,296.4782,296.628,4651.0
2024-09-26 13:00:00,296.99,298.06,296.99,298.06,3287.0,296.688,297.7569,296.688,297.7569,3287.0
2024-09-26 13:30:00,298.11,299.08,297.76,299.08,5759.0,297.8068,298.7758,297.4572,298.7758,5759.0
2024-09-26 14:00:00,299.07,299.75,298.8,299.69,7784.0,298.7658,299.4451,298.4961,299.3852,7784.0
2024-09-26 14:30:00,299.61,299.91,298.48,298.7,8930.0,299.3053,299.605,298.1764,298.3962,8930.0
2024-09-26 15:00:00,298.7,298.89,297.57,297.69,9375.0,298.3962,298.586,297.2674,297.3872,9375.0
2024-09-26 15:30:00,297.81,297.84,295.75,296.23,78340.0,297.5071,297.5371,295.4492,295.9287,78340.0
2024-09-27 09:30:00,298.0,301.3,297.18,297.61,38782.0,297.6969,300.9936,296.8778,297.3073,38782.0
2024-09-27 10:00:00,297.25,299.34,296.82,299.34,11527.0,296.9477,299.0356,296.5181,299.0356,11527.0
2024-09-27 10:30:00,299.03,299.38,298.18,299.31,9897.0,298.7259,299.0755,297.8767,299.0056,9897.0
2024-09-27 11:00:00,298.78,298.8,297.74,298.29,11393.0,298.4761,298.4961,297.4372,297.9866,11393.0
2024-09-27 11:30:00,298.28,299.01,297.79,298.71,13752.0,297.9766,298.7059,297.4871,298.4062,13752.0
2024-09-27 12:00:00,298.4,299.06,297.84,298.88,12231.0,298.0965,298.7558,297.5371,298.576,12231.0
2024-09-27 12:30:00,298.43,298.82,297.55,298.08,14000.0,298.1265,298.5161,297.2474,297.7768,14000.0
2024-09-27 13:00:00,298.21,298.66,297.0,297.23,5254.0,297.9067,298.3563,296.6979,296.9277,5254.0
2024-09-27 13:30:00,297.13,297.2,296.23,296.9,9173.0,296.8278,296.8977,295.9287,296.598,9173.0
2024-09-27 14:00:00,297.06,297.09,295.92,296.09,21105.0,296.7579,296.7879,295.619,295.7889,21105.0
2024-09-27 14:30:00,296.09,297.99,295.2,297.79,32145.0,295.7889,297.6869,294.8998,297.4871,32145.0
2024-09-27 15:00:00,297.79,297.82,296.48,296.9,31408.0,297.4871,297.5171,296.1785,296.598,31408.0
2024-09-27 15:30:00,296.88,297.55,296.35,296.58,59354.0,296.5781,297.2474,296.0486,296.2784,59354.0
2024-09-30 09:30:00,296.74,298.89,295.15,297.35,17475.0,296.4382,298.586,294.8498,297.0476,17475.0
2024-09-30 10:00:00,297.32,298.17,296.87,297.84,7366.0,297.0176,297.8668,296.5681,297.5371,7366.0
2024-09-30 10:30:00,297.46,298.76,297.09,297.55,6785.0,297.1575,298.4562,296.7879,297.2474,6785.0
2024-09-30 11:00:00,297.92,299.3,297.92,299.06,4922.0,297.617,298.9956,297.617,298.7558,4922.0
2024-09-30 11:30:00,299.25,299.25,297.29,297.6,20213.0,298.9457,298.9457,296.9876,297.2973,20213.0
2024-09-30 12:00:00,297.29,297.68,296.64,296.86,11883.0,296.9876,297.3773,296.3383,296.5581,11883.0
2024-09-30 12:30:00,296.76,297.25,296.6,296.85,8437.0,296.4582,296.9477,296.2983,296.5481,8437.0
2024-09-30 13:00:00,296.83,296.95,296.38,296.72,5741.0,296.5281,296.648,296.0786,296.4182,5741.0
2024-09-30 13:30:00,296.58,297.02,296.42,296.64,4778.0,296.2784,296.7179,296.1185,296.3383,4778.0
2024-09-30 14:00:00,296.65,296.65,295.0,295.97,18415.0,296.3483,296.3483,294.7,295.669,18415.0
2024-09-30 14:30:00,295.86,297.19,295.49,296.48,12006.0,295.5591,296.8877,295.1895,296.1785,12006.0
2024-09-30 15:00:00,296.46,296.98,296.21,296.94,10954.0,296.1585,296.678,295.9087,296.638,10954.0
2024-09-30 15:30:00,296.98,298.41,296.26,298.15,68077.0,296.678,298.1065,295.9587,297.8468,68077.0
2024-10-01 09:30:00,298.0,298.0,294.03,296.9,24427.0,297.7874,297.7874,293.8203,296.6882,24427.0
2024-10-01 10:00:00,296.11,297.52,293.24,295.69,18638.0,295.8988,297.3078,293.0308,295.4791,18638.0
2024-10-01 10:30:00,295.42,295.42,294.0,295.04,16973.0,295.2093,295.2093,293.7903,294.8295,16973.0
2024-10-01 11:00:00,294.98,295.9,292.6,295.9,22354.0,294.7696,295.6889,292.3913,295.6889,22354.0
2024-10-01 11:30:00,295.88,297.24,295.74,296.23,25422.0,295.6689,297.028,295.529,296.0187,25422.0
2024-10-01 12:00:00,295.8,297.0,295.35,297.0,6677.0,295.589,296.7881,295.1393,296.7881,6677.0
2024-10-01 12:30:00,296.59,297.4,295.23,296.75,10924.0,296.3784,297.1879,295.0194,296.5383,10924.0
2024-10-01 13:00:00,296.87,296.87,294.33,295.32,20350.0,296.6582,296.6582,294.12,295.1093,20350.0
2024-10-01 13:30:00,295.31,297.46,295.25,297.43,19786.0,295.0993,297.2478,295.0394,297.2178,19786.0
2024-10-01 14:00:00,297.66,298.57,297.32,298.4,22971.0,297.4477,298.357,297.1079,298.1871,22971.0
2024-10-01 14:30:00,298.59,298.7,296.78,296.94,17297.0,298.377,298.4869,296.5683,296.7282,17297.0
2024-10-01 15:00:00,297.0,297.02,296.62,296.71,8809.0,296.7881,296.8081,296.4084,296.4983,8809.0
2024-10-01 15:30:00,296.85,296.88,295.99,296.16,36356.0,296.6382,296.6682,295.7789,295.9487,36356.0
2024-10-02 09:30:00,295.04,296.05,293.41,294.86,12574.0,294.8295,295.8388,293.2007,294.6497,12574.0
2024-10-02 10:00:00,294.85,297.61,294.85,296.42,16214.0,294.6397,297.3977,294.6397,296.2086,16214.0
2024-10-02 10:30:00,296.37,298.25,296.33,296.37,13198.0,296.1586,298.0372,296.1186,296.1586,13198.0
2024-10-02 11:00:00,296.37,299.21,296.37,299.21,32225.0,296.1586,298.9966,296.1586,298.9966,32225.0
2024-10-02 11:30:00,299.09,299.25,297.86,298.22,14608.0,298.8766,299.0365,297.6475,298.0073,14608.0
2024-10-02 12:00:00,298.07,299.13,297.86,299.08,11027.0,297.8574,298.9166,297.6475,298.8667,11027.0
2024-10-02 12:30:00,299.05,299.05,297.63,297.79,8541.0,298.8367,298.8367,297.4177,297.5776,8541.0
2024-10-02 13:00:00,297.77,298.23,297.28,298.23,4279.0,297.5576,298.0173,297.0679,298.0173,4279.0
2024-10-02 13:30:00,297.85,299.28,297.49,299.17,7044.0,297.6375,299.0665,297.2778,298.9566,7044.0
2024-10-02 14:00:00,299.23,299.23,297.55,298.22,18094.0,299.0165,299.0165,297.3377,298.0073,18094.0
2024-10-02 14:30:00,298.14,298.29,297.64,297.79,6232.0,297.9273,298.0772,297.4277,297.5776,6232.0
2024-10-02 15:00:00,297.64,298.95,297.58,298.95,11050.0,297.4277,298.7367,297.3677,298.7367,11050.0
2024-10-02 15:30:00,298.79,299.6,298.42,299.1,73063.0,298.5769,299.3863,298.2071,298.8866,73063.0
2024-10-03 09:30:00,298.96,300.0,297.53,299.31,23601.0,298.7467,299.786,297.3178,299.0965,23601.0
2024-10-03 10:00:00,299.3,300.57,297.46,298.28,15772.0,299.0865,300.3556,297.2478,298.0672,15772.0
2024-10-03 10:30:00,299.0,300.33,297.37,297.58,15428.0,298.7867,300.1158,297.1579,297.3677,15428.0
2024-10-03 11:00:00,297.73,298.57,297.55,298.16,55434.0,297.5176,298.357,297.3377,297.9473,55434.0
2024-10-03 11:30:00,298.24,298.53,297.82,298.05,20878.0,298.0273,298.317,297.6076,297.8374,20878.0
2024-10-03 12:00:00,298.05,298.25,297.85,297.86,12033.0,297.8374,298.0372,297.6375,297.6475,12033.0
2024-10-03 12:30:00,297.77,297.77,296.19,296.6,11493.0,297.5576,297.5576,295.9787,296.3884,11493.0
2024-10-03 13:00:00,295.85,296.7,295.85,295.88,9594.0,295.639,296.4884,295.639,295.6689,9594.0
2024-10-03 13:30:00,296.0,296.6,295.17,295.92,7534.0,295.7889,296.3884,294.9594,295.7089,7534.0
2024-10-03 14:00:00,295.9,297.71,295.73,297.41,7893.0,295.6889,297.4976,295.519,297.1978,7893.0
2024-10-03 14:30:00,297.05,297.89,297.05,297.73,7909.0,296.8381,297.6775,296.8381,297.5176,7909.0
2024-10-03 15:00:00,297.64,298.2,297.12,297.64,21172.0,297.4277,297.9873,296.9081,297.4277,21172.0
2024-10-03 15:30:00,297.68,298.86,297.22,298.63,50880.0,297.4677,298.6468,297.008,298.417,50880.0
2024-10-04 09:30:00,305.0,306.41,303.45,303.97,39624.0,304.7824,306.1914,303.2335,303.7532,39624.0
2024-10-04 10:00:00,304.04,306.46,303.23,303.94,27900.0,303.8231,306.2414,303.0137,303.7232,27900.0
2024-10-04 10:30:00,304.49,305.16,301.43,303.57,11908.0,304.2728,304.9423,301.215,303.3535,11908.0
2024-10-04 11:00:00,303.84,303.96,301.0,301.52,10009.0,303.6233,303.7432,300.7853,301.3049,10009.0
2024-10-04 11:30:00,301.38,304.72,301.38,304.72,17406.0,301.165,304.5026,301.165,304.5026,17406.0
2024-10-04 12:00:00,304.58,304.67,301.81,301.95,26786.0,304.3627,304.4527,301.5947,301.7346,26786.0
2024-10-04 12:30:00,301.85,302.63,301.31,302.1,21634.0,301.6347,302.4141,301.0951,301.8845,21634.0
2024-10-04 13:00:00,302.25,302.73,301.9,302.06,7846.0,302.0344,302.5141,301.6846,301.8445,7846.0
2024-10-04 13:30:00,302.01,302.66,301.34,302.0,11820.0,301.7946,302.4441,301.125,301.7846,11820.0
2024-10-04 14:00:00,302.05,303.48,301.5,303.48,7323.0,301.8345,303.2635,301.2849,303.2635,7323.0
2024-10-04 14:30:00,303.14,304.14,303.1,303.92,9667.0,302.9238,303.923,302.8838,303.7032,9667.0
2024-10-04 15:00:00,303.73,305.0,303.11,304.63,14799.0,303.5133,304.7824,302.8938,304.4127,14799.0
2024-10-04 15:30:00,304.62,306.01,304.42,305.53,42862.0,304.4027,305.7917,304.2028,305.3121,42862.0
2024-10-07 09:30:00,301.35,305.6,301.35,304.17,27179.0,301.135,305.382,301.135,303.953,27179.0
2024-10-07 10:00:00,304.6,307.45,304.01,306.46,29692.0,304.3827,307.2307,303.7931,306.2414,29692.0
2024-10-07 10:30:00,305.47,305.96,304.66,305.38,8642.0,305.2521,305.7417,304.4427,305.1622,8642.0
2024-10-07 11:00:00,305.38,306.76,305.1,306.43,12663.0,305.1622,306.5412,304.8824,306.2114,12663.0
2024-10-07 11:30:00,306.38,307.02,305.8,305.81,11633.0,306.1614,306.801,305.5819,305.5919,11633.0
2024-10-07 12:00:00,305.56,307.41,305.19,306.94,9840.0,305.342,307.1907,304.9723,306.721,9840.0
2024-10-07 12:30:00,306.95,307.98,306.66,307.87,16509.0,306.731,307.7603,306.4412,307.6504,16509.0
2024-10-07 13:00:00,307.71,307.8,306.87,307.53,21503.0,307.4905,307.5804,306.6511,307.3106,21503.0
2024-10-07 13:30:00,307.49,307.54,306.56,306.96,19458.0,307.2707,307.3206,306.3413,306.741,19458.0
2024-10-07 14:00:00,307.08,307.55,306.54,307.31,21836.0,306.8609,307.3306,306.3213,307.0908,21836.0
2024-10-07 14:30:00,307.12,307.52,304.74,305.19,36816.0,306.9009,307.3006,304.5226,304.9723,36816.0
2024-10-07 15:00:00,305.22,306.88,305.22,306.28,31385.0,305.0023,306.6611,305.0023,306.0615,31385.0
2024-10-07 15:30:00,306.39,308.31,306.04,307.56,122759.0,306.1714,308.0901,305.8217,307.3406,122759.0
2024-10-08 09:30:00,309.61,310.74,308.41,310.0,30431.0,309.3891,310.5183,308.19,309.7789,30431.0
2024-10-08 10:00:00,310.56,311.73,308.67,309.34,10865.0,310.3385,311.5076,308.4498,309.1193,10865.0
2024-10-08 10:30:00,309.19,310.94,309.03,309.21,11575.0,308.9694,310.7182,308.8096,308.9894,11575.0
2024-10-08 11:00:00,308.98,309.25,308.25,308.78,9295.0,308.7596,309.0294,308.0301,308.5597,9295.0
2024-10-08 11:30:00,308.8,310.41,308.8,310.2,17607.0,308.5797,310.1886,308.5797,309.9787,17607.0
2024-10-08 12:00:00,310.08,310.29,309.57,310.24,9407.0,309.8588,310.0687,309.3492,310.0187,9407.0
2024-10-08 12:30:00,310.2,310.39,309.56,309.65,19288.0,309.9787,310.1686,309.3392,309.4291,19288.0
2024-10-08 13:00:00,309.65,309.83,308.7,309.8,17418.0,309.4291,309.609,308.4798,309.579,17418.0
2024-10-08 13:30:00,309.74,309.98,309.33,309.98,13538.0,309.5191,309.7589,309.1093,309.7589,13538.0
2024-10-08 14:00:00,309.67,310.28,309.67,310.04,16689.0,309.4491,310.0587,309.4491,309.8188,16689.0
2024-10-08 14:30:00,310.19,312.39,310.1,312.21,32704.0,309.9687,312.1672,309.8788,311.9873,32704.0
2024-10-08 15:00:00,312.21,312.52,311.45,311.48,27699.0,311.9873,312.2971,311.2278,311.2578,27699.0
2024-10-08 15:30:00,311.46,311.8,308.45,308.61,118218.0,311.2378,311.5776,308.23,308.3899,118218.0
2024-10-09 09:30:00,309.1,311.34,305.59,309.27,31511.0,308.8795,311.1179,305.372,309.0494,31511.0
2024-10-09 10:00:00,309.6,309.7,307.14,308.07,11909.0,309.3792,309.4791,306.9209,307.8502,11909.0
2024-10-09 10:30:00,306.67,307.25,306.19,306.23,36240.0,306.4512,307.0308,305.9716,306.0116,36240.0
2024-10-09 11:00:00,306.48,307.34,305.33,306.88,15636.0,306.2614,307.1208,305.1122,306.6611,15636.0
2024-10-09 11:30:00,306.73,308.89,306.73,307.62,9792.0,306.5112,308.6697,306.5112,307.4006,9792.0
2024-10-09 12:00:00,307.62,308.85,307.38,308.8,8224.0,307.4006,308.6297,307.1607,308.5797,8224.0
2024-10-09 12:30:00,308.7,309.4,308.08,308.29,7837.0,308.4798,309.1793,307.8602,308.0701,7837.0
2024-10-09 13:00:00,308.3,308.77,307.71,307.71,6684.0,308.0801,308.5497,307.4905,307.4905,6684.0
2024-10-09 13:30:00,307.56,307.8,305.96,306.4,12707.0,307.3406,307.5804,305.7417,306.1814,12707.0
2024-10-09 14:00:00,306.36,307.26,306.26,306.97,18093.0,306.1415,307.0408,306.0415,306.751,18093.0
2024-10-09 14:30:00,307.06,307.46,306.21,306.5,10941.0,306.841,307.2407,305.9916,306.2814,10941.0
2024-10-09 15:00:00,306.41,307.49,306.34,307.35,14755.0,306.1914,307.2707,306.1215,307.1308,14755.0
2024-10-09 15:30:00,307.34,308.53,307.22,307.91,49006.0,307.1208,308.3099,307.0008,307.6904,49006.0
2024-10-10 09:30:00,305.18,305.73,301.86,302.37,31096.0,304.9623,305.5119,301.6447,302.1543,31096.0
2024-10-10 10:00:00,302.45,304.42,302.23,303.25,21867.0,302.2343,304.2028,302.0144,303.0337,21867.0
2024-10-10 10:30:00,303.12,304.85,303.09,304.49,16696.0,302.9038,304.6325,302.8738,304.2728,16696.0
2024-10-10 11:00:00,304.4,305.23,304.09,304.55,11191.0,304.1829,305.0123,303.8731,304.3328,11191.0
2024-10-10 11:30:00,304.5,305.93,304.01,305.93,10565.0,304.2828,305.7118,303.7931,305.7118,10565.0
2024-10-10 12:00:00,306.24,306.84,306.18,306.29,7351.0,306.0215,306.6211,305.9616,306.0715,7351.0
2024-10-10 12:30:00,306.34,306.34,305.46,305.98,13602.0,306.1215,306.1215,305.2421,305.7617,13602.0
2024-10-10 13:00:00,306.11,306.67,305.46,306.37,14778.0,305.8916,306.4512,305.2421,306.1515,14778.0
2024-10-10 13:30:00,306.39,306.7,305.24,305.94,9586.0,306.1714,306.4812,305.0223,305.7218,9586.0
2024-10-10 14:00:00,305.73,306.04,305.58,305.75,9996.0,305.5119,305.8217,305.362,305.5319,9996.0
2024-10-10 14:30:00,305.68,305.98,305.5,305.65,11115.0,305.4619,305.7617,305.2821,305.432,11115.0
2024-10-10 15:00:00,305.64,306.24,305.55,306.24,16670.0,305.422,306.0215,305.332,306.0215,16670.0
2024-10-10 15:30:00,306.16,308.0,305.83,307.06,51104.0,305.9416,307.7803,305.6118,306.841,51104.0
2024-10-11 09:30:00,306.35,308.0,303.45,307.01,30972.0,306.1315,307.7803,303.2335,306.791,30972.0
2024-10-11 10:00:00,306.76,308.43,305.96,308.0,6656.0,306.5412,308.21,305.7417,307.7803,6656.0
2024-10-11 10:30:00,308.13,308.38,306.43,307.83,14104.0,307.9102,308.16,306.2114,307.6104,14104.0
2024-10-11 11:00:00,307.76,308.48,307.36,308.44,8817.0,307.5405,308.26,307.1407,308.22,8817.0
2024-10-11 11:30:00,308.55,309.7,308.28,309.14,8190.0,308.3299,309.4791,308.0601,308.9195,8190.0
2024-10-11 12:00:00,309.14,309.5,308.1,308.13,4816.0,308.9195,309.2792,307.8802,307.9102,4816.0
2024-10-11 12:30:00,308.43,308.76,307.7,307.82,6311.0,308.21,308.5398,307.4805,307.6004,6311.0
2024-10-11 13:00:00,308.14,308.68,307.95,308.68,3939.0,307.9202,308.4598,307.7303,308.4598,3939.0
2024-10-11 13:30:00,308.8,309.26,308.58,308.98,3170.0,308.5797,309.0394,308.3599,308.7596,3170.0
2024-10-11 14:00:00,308.8,309.2,308.8,308.92,4103.0,308.5797,308.9794,308.5797,308.6996,4103.0
2024-10-11 14:30:00,309.02,309.25,308.7,308.86,5940.0,308.7996,309.0294,308.4798,308.6397,5940.0
2024-10-11 15:00:00,309.0,309.39,308.79,309.07,6147.0,308.7796,309.1693,308.5697,308.8495,6147.0
2024-10-11 15:30:00,309.19,310.06,309.14,309.41,25962.0,308.9694,309.8388,308.9195,309.1893,25962.0
2024-10-14 09:30:00,310.43,313.56,309.42,313.03,29521.0,310.2086,313.3363,309.1993,312.8067,29521.0
2024-10-14 10:00:00,312.68,312.68,310.96,311.57,13237.0,312.457,312.457,310.7382,311.3477,13237.0
2024-10-14 10:30:00,311.64,312.77,311.64,312.29,8878.0,311.4177,312.5469,311.4177,312.0672,8878.0
2024-10-14 11:00:00,311.97,312.72,311.05,311.32,15156.0,311.7475,312.4969,310.8281,311.0979,15156.0
2024-10-14 11:30:00,311.18,312.09,311.18,312.03,3278.0,310.958,311.8674,310.958,311.8074,3278.0
2024-10-14 12:00:00,312.21,312.27,311.93,311.94,4389.0,311.9873,312.0472,311.7075,311.7175,4389.0
2024-10-14 12:30:00,311.84,311.84,311.1,311.39,2010.0,311.6176,311.6176,310.8781,311.1679,2010.0
2024-10-14 13:00:00,311.23,311.71,311.0,311.0,3213.0,311.008,311.4876,310.7782,310.7782,3213.0
2024-10-14 13:30:00,310.6,311.42,310.43,310.69,19768.0,310.3784,311.1979,310.2086,310.4684,19768.0
2024-10-14 14:00:00,310.45,310.92,310.17,310.26,18969.0,310.2285,310.6982,309.9487,310.0387,18969.0
2024-10-14 14:30:00,309.94,310.98,309.86,309.86,8679.0,309.7189,310.7582,309.639,309.639,8679.0
2024-10-14 15:00:00,309.86,310.74,309.6,310.13,10885.0,309.639,310.5183,309.3792,309.9088,10885.0
2024-10-14 15:30:00,310.13,311.38,310.1,310.98,26129.0,309.9088,311.1579,309.8788,310.7582,26129.0
2024-10-15 09:30:00,311.06,312.34,309.3,309.3,10713.0,310.8381,312.1172,309.0794,309.0794,10713.0
2024-10-15 10:00:00,309.14,309.58,305.69,305.69,23538.0,308.9195,309.3592,305.4719,305.4719,23538.0
2024-10-15 10:30:00,305.94,306.34,304.07,305.0,19045.0,305.7218,306.1215,303.8531,304.7824,19045.0
2024-10-15 11:00:00,304.73,305.57,304.31,304.87,28001.0,304.5126,305.352,304.0929,304.6525,28001.0
2024-10-15 11:30:00,304.6,306.26,304.6,306.02,11478.0,304.3827,306.0415,304.3827,305.8017,11478.0
2024-10-15 12:00:00,305.97,307.53,305.96,306.79,21853.0,305.7517,307.3106,305.7417,306.5712,21853.0
2024-10-15 12:30:00,306.79,307.4,306.13,306.43,8452.0,306.5712,307.1807,305.9116,306.2114,8452.0
2024-10-15 13:00:00,306.5,307.06,305.71,306.98,15987.0,306.2814,306.841,305.4919,306.761,15987.0
2024-10-15 13:30:00,307.06,308.24,306.7,307.74,20680.0,306.841,308.0201,306.4812,307.5205,20680.0
2024-10-15 14:00:00,307.67,307.76,306.29,306.61,8965.0,307.4505,307.5405,306.0715,306.3913,8965.0
2024-10-15 14:30:00,306.63,306.95,306.48,306.48,19551.0,306.4113,306.731,306.2614,306.2614,19551.0
2024-10-15 15:00:00,306.71,306.71,305.41,305.42,8866.0,306.4912,306.4912,305.1921,305.2021,8866.0
2024-10-15 15:30:00,305.39,306.26,304.97,305.49,58812.0,305.1722,306.0415,304.7525,305.2721,58812.0
2024-10-16 09:30:00,307.36,309.02,306.36,309.02,40882.0,307.1407,308.7996,306.1415,308.7996,40882.0
2024-10-16 10:00:00,308.8,310.66,308.3,309.78,20038.0,308.5797,310.4384,308.0801,309.559,20038.0
2024-10-16 10:30:00,309.58,311.73,309.58,311.67,10499.0,309.3592,311.5076,309.3592,311.4477,10499.0
2024-10-16 11:00:00,311.64,312.08,310.41,311.75,18038.0,311.4177,311.8574,310.1886,311.5276,18038.0
2024-10-16 11:30:00,311.75,312.32,311.47,312.15,13281.0,311.5276,312.0972,311.2478,311.9273,13281.0
2024-10-16 12:00:00,311.98,313.3,311.98,312.85,7128.0,311.7575,313.0765,311.7575,312.6268,7128.0
2024-10-16 12:30:00,312.88,312.88,312.0,312.23,9629.0,312.6568,312.6568,311.7774,312.0073,9629.0
2024-10-16 13:00:00,312.12,312.66,311.91,312.25,12536.0,311.8974,312.437,311.6875,312.0273,12536.0
2024-10-16 13:30:00,312.19,312.51,311.82,312.51,5847.0,311.9673,312.2871,311.5976,312.2871,5847.0
2024-10-16 14:00:00,312.53,313.76,312.5,312.99,6840.0,312.3071,313.5362,312.2771,312.7667,6840.0
2024-10-16 14:30:00,312.98,312.98,311.86,312.25,7372.0,312.7567,312.7567,311.6375,312.0273,7372.0
2024-10-16 15:00:00,312.29,313.42,312.03,312.79,11872.0,312.0672,313.1964,311.8074,312.5669,11872.0
2024-10-16 15:30:00,312.57,312.91,311.96,312.26,45950.0,312.347,312.6868,311.7375,312.0373,45950.0
2024-10-17 09:30:00,316.2,316.29,313.37,314.01,21879.0,315.9744,316.0644,313.1465,313.786,21879.0
2024-10-17 10:00:00,313.86,314.44,312.92,313.24,16790.0,313.6361,314.2157,312.6968,313.0166,16790.0
2024-10-17 10:30:00,313.79,313.8,312.32,312.86,13684.0,313.5662,313.5762,312.0972,312.6368,13684.0
2024-10-17 11:00:00,312.85,313.0,312.15,313.0,14932.0,312.6268,312.7767,311.9273,312.7767,14932.0
2024-10-17 11:30:00,312.93,313.24,312.47,313.02,9346.0,312.7068,313.0166,312.2471,312.7967,9346.0
2024-10-17 12:00:00,313.01,313.03,312.25,313.03,7592.0,312.7867,312.8067,312.0273,312.8067,7592.0
2024-10-17 12:30:00,312.99,314.5,312.94,313.91,10994.0,312.7667,314.2757,312.7168,313.6861,10994.0
2024-10-17 13:00:00,313.75,314.86,313.53,314.61,33665.0,313.5262,314.6354,313.3063,314.3856,33665.0
2024-10-17 13:30:00,314.76,315.6,314.64,315.02,22562.0,314.5355,315.3749,314.4156,314.7953,22562.0
2024-10-17 14:00:00,315.21,315.45,314.02,314.18,23485.0,314.9851,315.225,313.796,313.9559,23485.0
2024-10-17 14:30:00,314.18,314.52,312.96,313.12,29433.0,313.9559,314.2956,312.7368,312.8966,29433.0
2024-10-17 15:00:00,313.4,313.45,312.66,312.66,30575.0,313.1764,313.2264,312.437,312.437,30575.0
2024-10-17 15:30:00,312.45,313.49,311.65,312.95,60844.0,312.2271,313.2664,311.4277,312.7268,60844.0
2024-10-18 09:30:00,314.1,314.5,311.29,312.39,50086.0,313.8759,314.2757,311.0679,312.1672,50086.0
2024-10-18 10:00:00,312.52,313.16,311.07,311.87,9792.0,312.2971,312.9366,310.8481,311.6475,9792.0
2024-10-18 10:30:00,311.88,312.2,311.27,311.42,7142.0,311.6575,311.9773,311.048,311.1979,7142.0
2024-10-18 11:00:00,311.16,312.0,310.63,311.64,8393.0,310.938,311.7774,310.4084,311.4177,8393.0
2024-10-18 11:30:00,311.48,312.01,311.38,311.38,5510.0,311.2578,311.7874,311.1579,311.1579,5510.0
2024-10-18 12:00:00,311.56,312.24,311.18,312.24,5625.0,311.3378,312.0173,310.958,312.0173,5625.0
2024-10-18 12:30:00,312.12,313.43,312.1,312.96,8039.0,311.8974,313.2064,311.8774,312.7368,8039.0
2024-10-18 13:00:00,312.95,313.3,312.77,313.1,4611.0,312.7268,313.0765,312.5469,312.8767,4611.0
2024-10-18 13:30:00,313.18,313.3,312.92,313.02,5379.0,312.9566,313.0765,312.6968,312.7967,5379.0
2024-10-18 14:00:00,312.92,313.58,312.5,312.88,7183.0,312.6968,313.3563,312.2771,312.6568,7183.0
2024-10-18 14:30:00,312.63,313.66,312.46,313.38,5718.0,312.407,313.4363,312.2371,313.1565,5718.0
2024-10-18 15:00:00,313.36,313.98,313.12,313.7,14446.0,313.1365,313.756,312.8966,313.4762,14446.0
2024-10-18 15:30:00,313.7,314.71,313.5,314.37,40034.0,313.4762,314.4855,313.2764,314.1457,40034.0
2024-10-21 09:30:00,314.57,317.17,313.76,316.7,13349.0,314.3456,316.9438,313.5362,316.4741,13349.0
2024-10-21 10:00:00,316.69,317.41,316.0,316.36,12881.0,316.4641,317.1836,315.7746,316.1343,12881.0
2024-10-21 10:30:00,316.35,316.92,315.21,316.37,11757.0,316.1243,316.6939,314.9851,316.1443,11757.0
2024-10-21 11:00:00,316.37,316.37,314.89,315.55,17285.0,316.1443,316.1443,314.6654,315.3249,17285.0
2024-10-21 11:30:00,315.41,317.68,315.04,317.0,16175.0,315.185,317.4534,314.8153,316.7739,16175.0
2024-10-21 12:00:00,317.04,317.23,316.33,316.9,15473.0,316.8138,317.0037,316.1044,316.6739,15473.0
2024-10-21 12:30:00,316.92,317.5,316.74,317.19,9514.0,316.6939,317.2735,316.5141,316.9637,9514.0
2024-10-21 13:00:00,317.44,317.6,317.0,317.42,6761.0,317.2136,317.3734,316.7739,317.1936,6761.0
2024-10-21 13:30:00,317.37,317.68,316.97,317.68,9917.0,317.1436,317.4534,316.7439,317.4534,9917.0
2024-10-21 14:00:00,317.52,317.52,316.72,317.1,7585.0,317.2935,317.2935,316.4941,316.8738,7585.0
2024-10-21 14:30:00,317.09,317.47,316.87,317.43,8515.0,316.8638,317.2435,316.644,317.2036,8515.0
2024-10-21 15:00:00,317.39,317.63,316.86,316.94,8998.0,317.1636,317.4034,316.634,316.7139,8998.0
2024-10-21 15:30:00,317.0,317.91,316.71,317.74,32754.0,316.7739,317.6832,316.4841,317.5133,32754.0
2024-10-22 09:30:00,314.86,315.9,313.49,315.31,21952.0,314.6354,315.6747,313.2664,315.0851,21952.0
2024-10-22 10:00:00,315.32,315.33,311.24,311.33,19861.0,315.0951,315.1051,311.018,311.1079,19861.0
2024-10-22 10:30:00,311.5,313.05,310.67,313.05,27952.0,311.2778,312.8267,310.4484,312.8267,27952.0
2024-10-22 11:00:00,313.13,314.27,312.9,313.99,10404.0,312.9066,314.0458,312.6768,313.766,10404.0
2024-10-22 11:30:00,314.11,314.25,313.43,313.79,8394.0,313.8859,314.0258,313.2064,313.5662,8394.0
2024-10-22 12:00:00,313.62,314.38,313.47,314.38,5290.0,313.3963,314.1557,313.2464,314.1557,5290.0
2024-10-22 12:30:00,314.22,314.54,313.48,313.61,6104.0,313.9959,314.3156,313.2564,313.3863,6104.0
2024-10-22 13:00:00,313.75,313.99,313.28,313.89,6891.0,313.5262,313.766,313.0565,313.6661,6891.0
2024-10-22 13:30:00,313.91,314.49,313.9,314.4,13208.0,313.6861,314.2657,313.6761,314.1757,13208.0
2024-10-22 14:00:00,314.09,314.09,313.2,313.54,7092.0,313.8659,313.8659,312.9766,313.3163,7092.0
2024-10-22 14:30:00,313.85,313.96,313.21,313.31,5051.0,313.6261,313.736,312.9866,313.0865,5051.0
2024-10-22 15:00:00,313.31,313.74,313.1,313.19,7527.0,313.0865,313.5162,312.8767,312.9666,7527.0
2024-10-22 15:30:00,313.31,313.35,312.77,312.84,54132.0,313.0865,313.1265,312.5469,312.6168,54132.0
2024-10-23 09:30:00,313.16,314.99,311.74,312.73,22499.0,312.9366,314.7653,311.5176,312.5069,22499.0
2024-10-23 10:00:00,312.77,312.82,310.96,312.04,21074.0,312.5469,312.5969,310.7382,311.8174,21074.0
2024-10-23 10:30:00,312.13,313.23,311.27,312.63,13604.0,311.9073,313.0066,311.048,312.407,13604.0
2024-10-23 11:00:00,312.85,313.06,309.2,309.63,30240.0,312.6268,312.8367,308.9794,309.4091,30240.0
2024-10-23 11:30:00,309.53,309.78,307.8,307.91,24532.0,309.3092,309.559,307.5804,307.6904,24532.0
2024-10-23 12:00:00,308.24,308.61,307.31,307.45,9426.0,308.0201,308.3899,307.0908,307.2307,9426.0
2024-10-23 12:30:00,307.34,308.45,306.93,308.29,32456.0,307.1208,308.23,306.7111,308.0701,32456.0
2024-10-23 13:00:00,308.46,308.5,307.19,307.83,27106.0,308.24,308.2799,306.9709,307.6104,27106.0
2024-10-23 13:30:00,307.92,308.07,307.24,307.63,7855.0,307.7003,307.8502,307.0208,307.4106,7855.0
2024-10-23 14:00:00,307.48,307.48,305.29,306.0,44631.0,307.2607,307.2607,305.0722,305.7817,44631.0
2024-10-23 14:30:00,306.0,307.5,305.99,307.32,35587.0,305.7817,307.2806,305.7717,307.1008,35587.0
2024-10-23 15:00:00,307.55,307.66,307.02,307.38,22861.0,307.3306,307.4405,306.801,307.1607,22861.0
2024-10-23 15:30:00,307.36,307.73,306.34,306.63,86353.0,307.1407,307.5105,306.1215,306.4113,86353.0
2024-10-24 09:30:00,308.83,310.0,306.92,308.95,26366.0,308.6097,309.7789,306.7011,308.7296,26366.0
2024-10-24 10:00:00,309.4,310.5,308.61,310.16,14681.0,309.1793,310.2785,308.3899,309.9388,14681.0
2024-10-24 10:30:00,310.11,310.97,309.34,309.69,10945.0,309.8888,310.7482,309.1193,309.4691,10945.0
2024-10-24 11:00:00,309.69,310.63,308.76,309.75,14911.0,309.4691,310.4084,308.5398,309.529,14911.0
2024-10-24 11:30:00,309.66,310.36,309.42,309.82,9256.0,309.4391,310.1386,309.1993,309.599,9256.0
2024-10-24 12:00:00,309.8,309.86,308.95,309.65,8656.0,309.579,309.639,308.7296,309.4291,8656.0
2024-10-24 12:30:00,309.72,310.5,309.71,310.32,4857.0,309.4991,310.2785,309.4891,310.0986,4857.0
2024-10-24 13:00:00,309.96,310.53,309.93,310.02,5813.0,309.7389,310.3085,309.7089,309.7989,5813.0
2024-10-24 13:30:00,309.96,310.76,309.87,310.01,5509.0,309.7389,310.5383,309.649,309.7889,5509.0
2024-10-24 14:00:00,309.87,310.51,309.7,310.16,5582.0,309.649,310.2885,309.4791,309.9388,5582.0
2024-10-24 14:30:00,310.34,310.34,309.61,310.16,6414.0,310.1186,310.1186,309.3891,309.9388,6414.0
2024-10-24 15:00:00,309.97,310.5,309.74,310.41,8217.0,309.7489,310.2785,309.5191,310.1886,8217.0
2024-10-24 15:30:00,310.15,310.84,309.81,310.04,64655.0,309.9288,310.6183,309.589,309.8188,64655.0
2024-10-25 09:30:00,310.94,311.13,306.38,308.44,35959.0,310.7182,310.9081,306.1614,308.22,35959.0
2024-10-25 10:00:00,308.43,310.01,308.17,309.77,46609.0,308.21,309.7889,307.9502,309.549,46609.0
2024-10-25 10:30:00,309.82,310.74,308.82,309.42,29586.0,309.599,310.5183,308.5997,309.1993,29586.0
2024-10-25 11:00:00,309.76,310.01,308.11,308.46,21184.0,309.539,309.7889,307.8902,308.24,21184.0
2024-10-25 11:30:00,308.68,309.32,308.57,309.2,8767.0,308.4598,309.0994,308.3499,308.9794,8767.0
2024-10-25 12:00:00,309.19,309.2,308.28,308.96,13712.0,308.9694,308.9794,308.0601,308.7396,13712.0
2024-10-25 12:30:00,309.0,309.39,308.43,308.43,8986.0,308.7796,309.1693,308.21,308.21,8986.0
2024-10-25 13:00:00,308.31,308.8,307.39,308.0,5139.0,308.0901,308.5797,307.1707,307.7803,5139.0
2024-10-25 13:30:00,308.1,308.16,306.71,307.15,12325.0,307.8802,307.9402,306.4912,306.9309,12325.0
2024-10-25 14:00:00,307.32,308.5,306.91,308.5,7658.0,307.1008,308.2799,306.6911,308.2799,7658.0
2024-10-25 14:30:00,308.48,309.19,308.3,309.19,10047.0,308.26,308.9694,308.0801,308.9694,10047.0
2024-10-25 15:00:00,308.94,309.2,308.06,309.07,15657.0,308.7196,308.9794,307.8402,308.8495,15657.0
2024-10-25 15:30:00,308.81,309.03,307.5,308.32,85858.0,308.5897,308.8096,307.2806,308.1001,85858.0
2024-10-28 09:30:00,310.72,313.28,310.72,311.41,31296.0,310.4984,313.0565,310.4984,311.1879,31296.0
2024-10-28 10:00:00,311.41,311.89,310.91,311.08,18236.0,311.1879,311.6675,310.6882,310.8581,18236.0
2024-10-28 10:30:00,310.69,310.91,309.9,310.32,14086.0,310.4684,310.6882,309.6789,310.0986,14086.0
2024-10-28 11:00:00,310.35,312.16,310.15,312.06,19589.0,310.1286,311.9373,309.9288,311.8374,19589.0
2024-10-28 11:30:00,312.11,312.82,311.61,312.31,49051.0,311.8874,312.5969,311.3877,312.0872,49051.0
2024-10-28 12:00:00,312.14,313.17,311.26,313.16,21669.0,311.9173,312.9466,311.038,312.9366,21669.0
2024-10-28 12:30:00,313.16,313.28,312.73,312.9,13620.0,312.9366,313.0565,312.5069,312.6768,13620.0
2024-10-28 13:00:00,313.05,314.02,312.81,313.87,17386.0,312.8267,313.796,312.5869,313.6461,17386.0
2024-10-28 13:30:00,313.87,314.33,313.38,313.61,12671.0,313.6461,314.1058,313.1565,313.3863,12671.0
2024-10-28 14:00:00,313.36,313.74,313.22,313.6,9526.0,313.1365,313.5162,312.9966,313.3763,9526.0
2024-10-28 14:30:00,313.52,315.3,313.47,314.55,25476.0,313.2964,315.0751,313.2464,314.3256,25476.0
2024-10-28 15:00:00,314.18,314.67,313.64,313.99,11864.0,313.9559,314.4455,313.4163,313.766,11864.0
2024-10-28 15:30:00,314.02,314.67,313.19,313.32,69147.0,313.796,314.4455,312.9666,313.0965,69147.0
2024-10-29 09:30:00,312.0,312.0,309.77,310.72,28587.0,311.7774,311.7774,309.549,310.4984,28587.0
2024-10-29 10:00:00,310.36,313.32,310.21,312.13,10010.0,310.1386,313.0965,309.9887,311.9073,10010.0
2024-10-29 10:30:00,312.64,313.49,312.46,312.82,12096.0,312.417,313.2664,312.2371,312.5969,12096.0
2024-10-29 11:00:00,312.91,313.66,312.53,313.15,10106.0,312.6868,313.4363,312.3071,312.9266,10106.0
2024-10-29 11:30:00,312.83,313.5,312.83,313.22,12855.0,312.6068,313.2764,312.6068,312.9966,12855.0
2024-10-29 12:00:00,313.19,313.19,311.68,311.72,10266.0,312.9666,312.9666,311.4577,311.4976,10266.0
2024-10-29 12:30:00,311.82,312.68,311.82,312.51,2858.0,311.5976,312.457,311.5976,312.2871,2858.0
2024-10-29 13:00:00,312.75,313.07,312.26,312.43,5519.0,312.5269,312.8467,312.0373,312.2071,5519.0
2024-10-29 13:30:00,312.31,313.01,312.03,313.01,5898.0,312.0872,312.7867,311.8074,312.7867,5898.0
2024-10-29 14:00:00,313.05,313.11,312.58,313.0,13357.0,312.8267,312.8866,312.357,312.7767,13357.0
2024-10-29 14:30:00,312.91,313.83,312.85,313.5,40642.0,312.6868,313.6061,312.6268,313.2764,40642.0
2024-10-29 15:00:00,313.55,313.84,313.39,313.84,12176.0,313.3263,313.6161,313.1664,313.6161,12176.0
2024-10-29 15:30:00,313.84,314.03,312.99,313.43,48199.0,313.6161,313.806,312.7667,313.2064,48199.0
2024-10-30 09:30:00,311.34,315.88,310.96,315.47,45824.0,311.1179,315.6547,310.7382,315.245,45824.0
2024-10-30 10:00:00,315.26,315.53,313.08,313.79,15874.0,315.0351,315.3049,312.8567,313.5662,15874.0
2024-10-30 10:30:00,313.34,314.47,313.03,314.23,16906.0,313.1165,314.2457,312.8067,314.0058,16906.0
2024-10-30 11:00:00,314.18,315.01,313.44,315.01,16669.0,313.9559,314.7853,313.2164,314.7853,16669.0
2024-10-30 11:30:00,315.27,315.67,314.98,315.4,20466.0,315.0451,315.4448,314.7553,315.175,20466.0
2024-10-30 12:00:00,315.26,315.26,312.24,312.25,30047.0,315.0351,315.0351,312.0173,312.0273,30047.0
2024-10-30 12:30:00,312.31,313.07,312.17,312.72,28439.0,312.0872,312.8467,311.9473,312.4969,28439.0
2024-10-30 13:00:00,312.79,312.96,312.09,312.25,13535.0,312.5669,312.7368,311.8674,312.0273,13535.0
2024-10-30 13:30:00,312.1,313.2,312.1,313.2,6740.0,311.8774,312.9766,311.8774,312.9766,6740.0
2024-10-30 14:00:00,313.19,313.92,313.12,313.25,22133.0,312.9666,313.6961,312.8966,313.0265,22133.0
2024-10-30 14:30:00,313.0,313.58,312.43,312.44,23972.0,312.7767,313.3563,312.2071,312.2171,23972.0
2024-10-30 15:00:00,312.4,312.66,311.94,312.3,22179.0,312.1772,312.437,311.7175,312.0772,22179.0
2024-10-30 15:30:00,312.28,312.3,311.33,311.62,88878.0,312.0572,312.0772,311.1079,311.3977,88878.0
2024-10-31 09:30:00,299.14,307.09,293.26,305.6,151750.0,298.9266,306.8709,293.0508,305.382,151750.0
2024-10-31 10:00:00,305.17,306.42,302.89,304.66,98106.0,304.9523,306.2014,302.6739,304.4427,98106.0
2024-10-31 10:30:00,304.79,307.32,300.5,303.16,65746.0,304.5726,307.1008,300.2856,302.9437,65746.0
2024-10-31 11:00:00,303.03,304.07,301.15,302.7,25995.0,302.8138,303.8531,300.9352,302.4841,25995.0
2024-10-31 11:30:00,303.16,304.44,302.42,303.27,23790.0,302.9437,304.2228,302.2043,303.0537,23790.0
2024-10-31 12:00:00,303.3,305.4,303.3,305.24,32699.0,303.0836,305.1821,303.0836,305.0223,32699.0
2024-10-31 12:30:00,305.3,305.97,304.56,304.88,26158.0,305.0822,305.7517,304.3427,304.6625,26158.0
2024-10-31 13:00:00,304.87,305.46,303.28,303.48,21098.0,304.6525,305.2421,303.0637,303.2635,21098.0
2024-10-31 13:30:00,303.65,304.04,303.28,303.45,16804.0,303.4334,303.8231,303.0637,303.2335,16804.0
2024-10-31 14:00:00,303.3,303.33,302.17,302.51,17254.0,303.0836,303.1136,301.9545,302.2942,17254.0
2024-10-31 14:30:00,302.42,303.36,302.24,303.16,20036.0,302.2043,303.1436,302.0244,302.9437,20036.0
2024-10-31 15:00:00,302.92,304.33,302.35,302.84,33440.0,302.7039,304.1129,302.1343,302.624,33440.0
2024-10-31 15:30:00,302.87,304.4,301.56,301.78,113538.0,302.654,304.1829,301.3449,301.5647,113538.0
2024-11-01 09:30:00,305.52,309.57,302.65,308.62,38808.0,305.3021,309.3492,302.4341,308.3999,38808.0
2024-11-01 10:00:00,308.83,309.16,306.51,308.95,32789.0,308.6097,308.9395,306.2914,308.7296,32789.0
2024-11-01 10:30:00,309.1,309.1,304.03,305.15,47031.0,308.8795,308.8795,303.8131,304.9323,47031.0
2024-11-01 11:00:00,305.13,306.86,304.34,305.91,29589.0,304.9123,306.6411,304.1229,305.6918,29589.0
2024-11-01 11:30:00,305.56,305.99,304.32,305.42,19375.0,305.342,305.7717,304.1029,305.2021,19375.0
2024-11-01 12:00:00,305.59,306.32,304.72,304.78,25868.0,305.372,306.1015,304.5026,304.5626,25868.0
2024-11-01 12:30:00,304.62,306.22,304.02,304.02,22517.0,304.4027,306.0016,303.8031,303.8031,22517.0
2024-11-01 13:00:00,304.03,304.34,303.23,303.81,19464.0,303.8131,304.1229,303.0137,303.5933,19464.0
2024-11-01 13:30:00,303.71,303.84,302.0,302.61,17216.0,303.4934,303.6233,301.7846,302.3941,17216.0
2024-11-01 14:00:00,302.69,303.18,301.69,302.72,18204.0,302.4741,302.9637,301.4748,302.5041,18204.0
2024-11-01 14:30:00,302.48,303.26,302.19,303.11,23013.0,302.2642,303.0437,301.9744,302.8938,23013.0
2024-11-01 15:00:00,303.13,303.73,302.19,303.4,28953.0,302.9138,303.5133,301.9744,303.1836,28953.0
2024-11-01 15:30:00,303.27,303.67,302.64,303.51,78381.0,303.0537,303.4534,302.4241,303.2935,78381.0
2024-11-04 09:30:00,304.76,308.68,304.41,306.9,64155.0,304.5426,308.4598,304.1929,306.6811,64155.0
2024-11-04 10:00:00,306.65,307.95,305.51,306.16,43280.0,306.4313,307.7303,305.2921,305.9416,43280.0
2024-11-04 10:30:00,306.3,306.71,304.68,305.03,22487.0,306.0815,306.4912,304.4627,304.8124,22487.0
2024-11-04 11:00:00,305.06,305.82,304.68,304.68,14011.0,304.8424,305.6018,304.4627,304.4627,14011.0
2024-11-04 11:30:00,304.67,304.84,303.1,303.41,9061.0,304.4527,304.6225,302.8838,303.1936,9061.0
2024-11-04 12:00:00,303.11,303.58,301.56,303.06,18647.0,302.8938,303.3634,301.3449,302.8438,18647.0
2024-11-04 12:30:00,303.33,304.15,303.07,303.65,19585.0,303.1136,303.933,302.8538,303.4334,19585.0
2024-11-04 13:00:00,303.27,304.0,301.84,303.21,23225.0,303.0537,303.7831,301.6247,302.9937,23225.0
2024-11-04 13:30:00,302.93,304.22,302.93,303.82,12499.0,302.7139,304.003,302.7139,303.6033,12499.0
2024-11-04 14:00:00,303.87,304.62,303.65,304.5,29259.0,303.6532,304.4027,303.4334,304.2828,29259.0
2024-11-04 14:30:00,304.5,305.99,304.48,305.32,20265.0,304.2828,305.7717,304.2628,305.1022,20265.0
2024-11-04 15:00:00,304.8,305.31,304.45,304.98,12088.0,304.5826,305.0922,304.2328,304.7624,12088.0
2024-11-04 15:30:00,304.88,304.88,303.8,304.26,49275.0,304.6625,304.6625,303.5833,304.043,49275.0
2024-11-05 09:30:00,307.64,313.5,306.59,313.14,28598.0,307.4205,313.2764,306.3713,312.9166,28598.0
2024-11-05 10:00:00,313.1,313.71,312.23,312.26,8877.0,312.8767,313.4862,312.0073,312.0373,8877.0
2024-11-05 10:30:00,312.23,314.41,312.13,313.74,13228.0,312.0073,314.1857,311.9073,313.5162,13228.0
2024-11-05 11:00:00,313.32,314.35,312.53,313.35,12840.0,313.0965,314.1258,312.3071,313.1265,12840.0
2024-11-05 11:30:00,313.0,314.48,312.83,314.25,19129.0,312.7767,314.2557,312.6068,314.0258,19129.0
2024-11-05 12:00:00,314.02,314.42,313.21,313.56,15408.0,313.796,314.1957,312.9866,313.3363,15408.0
2024-11-05 12:30:00,313.69,314.1,313.47,313.51,7004.0,313.4662,313.8759,313.2464,313.2864,7004.0
2024-11-05 13:00:00,313.43,314.16,313.14,313.98,17171.0,313.2064,313.9359,312.9166,313.756,17171.0
2024-11-05 13:30:00,314.02,315.09,313.7,314.32,18420.0,313.796,314.8652,313.4762,314.0958,18420.0
2024-11-05 14:00:00,314.18,315.83,314.18,315.68,14980.0,313.9559,315.6047,313.9559,315.4548,14980.0
2024-11-05 14:30:00,315.37,315.97,313.93,313.99,17026.0,315.145,315.7446,313.7061,313.766,17026.0
2024-11-05 15:00:00,313.81,314.95,313.71,314.56,16584.0,313.5861,314.7253,313.4862,314.3356,16584.0
2024-11-05 15:30:00,314.53,315.71,314.21,314.65,92750.0,314.3056,315.4848,313.9859,314.4255,92750.0
2024-11-06 09:30:00,310.0,310.22,298.08,303.32,348676.0,309.7789,309.9987,297.8674,303.1036,348676.0
2024-11-06 10:00:00,303.32,306.58,300.57,306.5,98857.0,303.1036,306.3613,300.3556,306.2814,98857.0
2024-11-06 10:30:00,306.48,306.48,300.85,302.05,131765.0,306.2614,306.2614,300.6354,301.8345,131765.0
2024-11-06 11:00:00,302.0,305.11,300.65,305.11,99881.0,301.7846,304.8924,300.4355,304.8924,99881.0
2024-11-06 11:30:00,304.99,305.99,303.29,304.13,80614.0,304.7724,305.7717,303.0737,303.9131,80614.0
2024-11-06 12:00:00,304.13,305.61,303.5,304.38,96746.0,303.9131,305.392,303.2835,304.1629,96746.0
2024-11-06 12:30:00,304.38,308.31,303.67,307.43,190766.0,304.1629,308.0901,303.4534,307.2107,190766.0
2024-11-06 13:00:00,307.43,308.09,306.41,307.09,31188.0,307.2107,307.8702,306.1914,306.8709,31188.0
2024-11-06 13:30:00,307.29,309.06,306.75,308.68,45195.0,307.0708,308.8395,306.5312,308.4598,45195.0
2024-11-06 14:00:00,308.64,310.0,308.42,308.85,50242.0,308.4198,309.7789,308.2,308.6297,50242.0
2024-11-06 14:30:00,308.85,309.69,308.53,309.3,65020.0,308.6297,309.4691,308.3099,309.0794,65020.0
2024-11-06 15:00:00,309.27,311.69,308.98,310.23,111759.0,309.0494,311.4677,308.7596,310.0087,111759.0
2024-11-06 15:30:00,310.53,312.19,310.06,310.85,156155.0,310.3085,311.9673,309.8388,310.6283,156155.0
2024-11-07 09:30:00,312.15,319.0,311.36,318.37,49761.0,311.9273,318.7724,311.1379,318.1429,49761.0
2024-11-07 10:00:00,318.37,318.51,314.66,316.94,40441.0,318.1429,318.2828,314.4355,316.7139,40441.0
2024-11-07 10:30:00,316.99,320.85,316.66,319.44,38319.0,316.7639,320.6211,316.4341,319.2121,38319.0
2024-11-07 11:00:00,319.44,320.45,317.81,318.63,52669.0,319.2121,320.2214,317.5833,318.4027,52669.0
2024-11-07 11:30:00,318.82,319.79,318.51,318.6,36034.0,318.5926,319.5619,318.2828,318.3727,36034.0
2024-11-07 12:00:00,318.6,319.55,318.1,318.53,17667.0,318.3727,319.3221,317.8731,318.3028,17667.0
2024-11-07 12:30:00,318.53,319.61,318.38,318.57,23743.0,318.3028,319.382,318.1529,318.3428,23743.0
2024-11-07 13:00:00,318.57,318.85,317.98,318.5,17921.0,318.3428,318.6226,317.7532,318.2728,17921.0
2024-11-07 13:30:00,318.5,320.05,318.29,319.63,35649.0,318.2728,319.8217,318.063,319.402,35649.0
2024-11-07 14:00:00,319.33,319.99,317.71,318.41,21054.0,319.1022,319.7617,317.4834,318.1829,21054.0
2024-11-07 14:30:00,318.6,319.47,317.46,318.79,19008.0,318.3727,319.2421,317.2335,318.5626,19008.0
2024-11-07 15:00:00,318.74,318.85,317.36,318.48,17792.0,318.5126,318.6226,317.1336,318.2528,17792.0
2024-11-07 15:30:00,318.62,320.99,318.56,320.83,137130.0,318.3927,320.761,318.3328,320.6011,137130.0
2024-11-08 09:30:00,319.98,322.54,319.19,321.61,51163.0,319.7517,322.3099,318.9623,321.3806,51163.0
2024-11-08 10:00:00,321.53,324.44,320.2,324.44,68418.0,321.3006,324.2086,319.9716,324.2086,68418.0
2024-11-08 10:30:00,324.43,326.45,323.79,326.45,37660.0,324.1986,326.2171,323.559,326.2171,37660.0
2024-11-08 11:00:00,326.3,327.73,325.88,326.31,56932.0,326.0672,327.4962,325.6475,326.0772,56932.0
2024-11-08 11:30:00,326.53,328.05,325.71,327.58,53235.0,326.2971,327.816,325.4777,327.3463,53235.0
2024-11-08 12:00:00,327.55,328.3,326.81,327.13,61407.0,327.3163,328.0658,326.5769,326.8966,61407.0
2024-11-08 12:30:00,327.23,330.46,327.23,329.99,62406.0,326.9966,330.2243,326.9966,329.7546,62406.0
2024-11-08 13:00:00,329.99,331.49,329.51,331.11,45068.0,329.7546,331.2535,329.2749,330.8738,45068.0
2024-11-08 13:30:00,331.23,331.76,330.02,331.25,58742.0,330.9937,331.5233,329.7846,331.0137,58742.0
2024-11-08 14:00:00,331.17,333.24,330.91,332.62,30269.0,330.9338,333.0023,330.6739,332.3827,30269.0
2024-11-08 14:30:00,332.61,333.23,331.93,332.99,46958.0,332.3727,332.9923,331.6932,332.7525,46958.0
2024-11-08 15:00:00,332.99,333.23,331.77,331.78,62706.0,332.7525,332.9923,331.5333,331.5433,62706.0
2024-11-08 15:30:00,331.87,332.13,330.89,330.99,127760.0,331.6333,331.8931,330.654,330.7539,127760.0
2024-11-11 09:30:00,335.0,335.0,330.86,333.21,53559.0,334.761,334.761,330.624,332.9723,53559.0
2024-11-11 10:00:00,333.2,334.05,331.06,332.42,68208.0,332.9623,333.8117,330.8238,332.1829,68208.0
2024-11-11 10:30:00,332.42,332.56,328.71,329.27,42014.0,332.1829,332.3228,328.4755,329.0351,42014.0
2024-11-11 11:00:00,329.49,330.31,328.05,328.06,38817.0,329.255,330.0744,327.816,327.826,38817.0
2024-11-11 11:30:00,328.0,329.43,327.69,329.04,13301.0,327.766,329.195,327.4562,328.8053,13301.0
2024-11-11 12:00:00,328.87,329.85,328.52,329.71,15972.0,328.6354,329.6147,328.2857,329.4748,15972.0
2024-11-11 12:30:00,329.62,330.39,329.14,329.44,18969.0,329.3849,330.1543,328.9052,329.205,18969.0
2024-11-11 13:00:00,328.92,328.92,327.11,328.11,14330.0,328.6854,328.6854,326.8767,327.8759,14330.0
2024-11-11 13:30:00,327.97,329.43,327.55,329.12,26537.0,327.736,329.195,327.3163,328.8852,26537.0
2024-11-11 14:00:00,329.11,330.1,328.64,330.09,26808.0,328.8752,329.8645,328.4056,329.8545,26808.0
2024-11-11 14:30:00,329.88,330.16,329.44,329.79,12727.0,329.6447,329.9245,329.205,329.5547,12727.0
2024-11-11 15:00:00,329.79,329.79,328.49,328.78,50084.0,329.5547,329.5547,328.2557,328.5455,50084.0
2024-11-11 15:30:00,328.66,329.91,327.47,329.53,83057.0,328.4256,329.6747,327.2364,329.2949,83057.0
2024-11-12 09:30:00,329.15,331.33,328.59,328.6,16919.0,328.9152,331.0937,328.3556,328.3656,16919.0
2024-11-12 10:00:00,328.72,328.72,326.09,326.09,14311.0,328.4855,328.4855,325.8574,325.8574,14311.0
2024-11-12 10:30:00,326.0,326.08,324.35,325.36,24617.0,325.7675,325.8474,324.1186,325.1279,24617.0
2024-11-12 11:00:00,325.32,325.36,324.32,324.87,24924.0,325.0879,325.1279,324.0887,324.6383,24924.0
2024-11-12 11:30:00,324.86,325.69,322.84,322.85,16438.0,324.6283,325.4577,322.6097,322.6197,16438.0
2024-11-12 12:00:00,322.89,325.22,322.65,324.88,20804.0,322.6597,324.988,322.4198,324.6483,20804.0
2024-11-12 12:30:00,324.52,324.85,323.99,324.78,27430.0,324.2885,324.6183,323.7589,324.5483,27430.0
2024-11-12 13:00:00,324.23,326.33,324.23,326.32,25995.0,323.9987,326.0972,323.9987,326.0872,25995.0
2024-11-12 13:30:00,326.1,327.7,326.1,327.18,12113.0,325.8674,327.4662,325.8674,326.9466,12113.0
2024-11-12 14:00:00,327.12,327.67,326.6,327.46,10384.0,326.8867,327.4363,326.367,327.2264,10384.0
2024-11-12 14:30:00,327.37,328.01,327.07,327.29,12330.0,327.1365,327.776,326.8367,327.0565,12330.0
2024-11-12 15:00:00,327.28,327.66,326.97,327.35,7850.0,327.0465,327.4263,326.7368,327.1165,7850.0
2024-11-12 15:30:00,327.23,327.62,326.78,327.39,54220.0,326.9966,327.3863,326.5469,327.1565,54220.0
2024-11-13 09:30:00,329.03,333.67,328.05,333.59,67697.0,328.7953,333.432,327.816,333.352,67697.0
2024-11-13 10:00:00,332.9,332.9,330.15,331.6,20439.0,332.6625,332.6625,329.9145,331.3635,20439.0
2024-11-13 10:30:00,331.6,332.68,331.01,332.07,21153.0,331.3635,332.4427,330.7739,331.8331,21153.0
2024-11-13 11:00:00,332.09,332.59,331.75,332.55,20313.0,331.8531,332.3528,331.5134,332.3128,20313.0
2024-11-13 11:30:00,332.54,333.1,332.25,332.72,17691.0,332.3028,332.8624,332.013,332.4827,17691.0
2024-11-13 12:00:00,332.89,333.81,332.43,332.43,18062.0,332.6525,333.5719,332.1929,332.1929,18062.0
2024-11-13 12:30:00,332.34,333.68,332.1,333.13,16360.0,332.1029,333.442,331.8631,332.8924,16360.0
2024-11-13 13:00:00,333.12,333.19,331.44,331.47,14168.0,332.8824,332.9523,331.2036,331.2336,14168.0
2024-11-13 13:30:00,331.58,331.58,330.35,330.44,21524.0,331.3435,331.3435,330.1143,330.2043,21524.0
2024-11-13 14:00:00,330.55,330.63,328.78,328.78,24382.0,330.3142,330.3941,328.5455,328.5455,24382.0
2024-11-13 14:30:00,328.82,328.94,325.71,326.76,64436.0,328.5854,328.7054,325.4777,326.5269,64436.0
2024-11-13 15:00:00,326.64,327.79,325.11,327.21,65653.0,326.407,327.5562,324.8781,326.9766,65653.0
2024-11-13 15:30:00,327.19,327.9,325.93,327.19,120084.0,326.9566,327.6661,325.6975,326.9566,120084.0
2024-11-14 09:30:00,327.08,328.38,323.83,327.28,46231.0,326.8467,328.1458,323.599,327.0465,46231.0
2024-11-14 10:00:00,327.15,327.15,325.29,326.43,8448.0,326.9166,326.9166,325.058,326.1971,8448.0
2024-11-14 10:30:00,326.37,327.03,325.45,325.46,15641.0,326.1372,326.7967,325.2178,325.2278,15641.0
2024-11-14 11:00:00,325.69,327.17,325.22,326.22,25982.0,325.4577,326.9366,324.988,325.9873,25982.0
2024-11-14 11:30:00,325.69,327.17,325.62,327.16,11203.0,325.4577,326.9366,325.3877,326.9266,11203.0
2024-11-14 12:00:00,327.08,327.32,324.13,324.7,20288.0,326.8467,327.0865,323.8988,324.4684,20288.0
2024-11-14 12:30:00,324.79,325.3,323.34,324.1,22485.0,324.5583,325.068,323.1093,323.8688,22485.0
2024-11-14 13:00:00,324.23,324.81,323.61,324.6,3576.0,323.9987,324.5783,323.3792,324.3685,3576.0
2024-11-14 13:30:00,324.71,324.72,322.86,323.29,6898.0,324.4784,324.4884,322.6297,323.0594,6898.0
2024-11-14 14:00:00,323.03,324.45,323.02,324.1,11182.0,322.7996,324.2186,322.7896,323.8688,11182.0
2024-11-14 14:30:00,324.0,325.7,323.92,325.47,15055.0,323.7689,325.4677,323.6889,325.2378,15055.0
2024-11-14 15:00:00,325.24,325.43,323.65,325.21,14715.0,325.008,325.1979,323.4191,324.978,14715.0
2024-11-14 15:30:00,325.21,325.21,323.19,323.87,75103.0,324.978,324.978,322.9595,323.639,75103.0
2024-11-15 09:30:00,320.37,324.87,320.0,323.88,64235.0,320.1415,324.6383,319.7717,323.649,64235.0
2024-11-15 10:00:00,324.16,325.07,323.04,324.38,25810.0,323.9288,324.8381,322.8096,324.1486,25810.0
2024-11-15 10:30:00,323.93,324.81,322.69,323.62,24233.0,323.6989,324.5783,322.4598,323.3892,24233.0
2024-11-15 11:00:00,323.53,324.16,322.71,324.16,15484.0,323.2992,323.9288,322.4798,323.9288,15484.0
2024-11-15 11:30:00,324.4,325.29,323.77,324.95,16170.0,324.1686,325.058,323.539,324.7182,16170.0
2024-11-15 12:00:00,324.96,324.97,323.58,323.65,16284.0,324.7282,324.7382,323.3492,323.4191,16284.0
2024-11-15 12:30:00,323.47,324.15,322.77,323.22,24006.0,323.2393,323.9188,322.5398,322.9894,24006.0
2024-11-15 13:00:00,323.15,323.68,322.87,323.37,10153.0,322.9195,323.4491,322.6397,323.1393,10153.0
2024-11-15 13:30:00,323.41,324.36,323.4,323.61,9644.0,323.1793,324.1286,323.1693,323.3792,9644.0
2024-11-15 14:00:00,323.64,323.73,322.33,322.54,14200.0,323.4091,323.4991,322.1001,322.3099,14200.0
2024-11-15 14:30:00,322.54,323.62,322.42,323.34,15927.0,322.3099,323.3892,322.19,323.1093,15927.0
2024-11-15 15:00:00,323.17,323.9,322.92,323.89,15747.0,322.9395,323.669,322.6896,323.659,15747.0
2024-11-15 15:30:00,323.9,324.25,322.73,323.26,113138.0,323.669,324.0187,322.4998,323.0294,113138.0
2024-11-18 09:30:00,323.31,323.91,321.71,322.27,23195.0,323.0794,323.6789,321.4805,322.0401,23195.0
2024-11-18 10:00:00,322.65,327.63,322.18,327.44,26838.0,322.4198,327.3963,321.9502,327.2064,26838.0
2024-11-18 10:30:00,327.44,328.92,327.12,328.35,20969.0,327.2064,328.6854,326.8867,328.1158,20969.0
2024-11-18 11:00:00,328.4,330.48,327.42,329.59,25530.0,328.1657,330.2443,327.1864,329.3549,25530.0
2024-11-18 11:30:00,329.65,332.05,329.34,330.69,22854.0,329.4148,331.8131,329.1051,330.4541,22854.0
2024-11-18 12:00:00,330.71,330.99,329.6,330.57,12519.0,330.4741,330.7539,329.3649,330.3342,12519.0
2024-11-18 12:30:00,330.49,331.37,330.45,330.95,20688.0,330.2542,331.1336,330.2143,330.7139,20688.0
2024-11-18 13:00:00,331.01,331.01,329.25,329.49,8684.0,330.7739,330.7739,329.0151,329.255,8684.0
2024-11-18 13:30:00,329.38,329.99,328.75,329.99,16235.0,329.145,329.7546,328.5155,329.7546,16235.0
2024-11-18 14:00:00,329.92,330.2,327.87,328.26,16129.0,329.6847,329.9645,327.6361,328.0258,16129.0
2024-11-18 14:30:00,328.07,329.03,327.75,328.51,20648.0,327.836,328.7953,327.5162,328.2757,20648.0
2024-11-18 15:00:00,328.51,328.96,328.24,328.78,18049.0,328.2757,328.7253,328.0059,328.5455,18049.0
2024-11-18 15:30:00,328.75,329.13,327.55,328.67,141457.0,328.5155,328.8952,327.3163,328.4355,141457.0
2024-11-19 09:30:00,324.82,326.75,323.04,326.11,20452.0,324.5883,326.5169,322.8096,325.8774,20452.0
2024-11-19 10:00:00,325.66,328.5,325.31,327.95,19959.0,325.4277,328.2657,325.0779,327.7161,19959.0
2024-11-19 10:30:00,327.95,329.2,327.03,328.44,15276.0,327.7161,328.9652,326.7967,328.2057,15276.0
2024-11-19 11:00:00,329.06,330.06,328.26,329.84,11533.0,328.8253,329.8246,328.0258,329.6047,11533.0
2024-11-19 11:30:00,329.84,331.17,329.83,330.28,17810.0,329.6047,330.9338,329.5947,330.0444,17810.0
2024-11-19 12:00:00,330.2,330.35,328.88,330.06,9693.0,329.9645,330.1143,328.6454,329.8246,9693.0
2024-11-19 12:30:00,329.66,330.39,329.65,330.16,6817.0,329.4248,330.1543,329.4148,329.9245,6817.0
2024-11-19 13:00:00,330.19,330.91,330.19,330.91,6084.0,329.9545,330.6739,329.9545,330.6739,6084.0
2024-11-19 13:30:00,330.87,332.06,330.73,331.55,12032.0,330.634,331.8231,330.4941,331.3135,12032.0
2024-11-19 14:00:00,332.05,332.81,331.8,332.69,18560.0,331.8131,332.5726,331.5633,332.4527,18560.0
2024-11-19 14:30:00,332.63,332.66,331.02,331.54,16436.0,332.3927,332.4227,330.7839,331.3035,16436.0
2024-11-19 15:00:00,331.56,331.56,330.38,330.88,19189.0,331.3235,331.3235,330.1443,330.644,19189.0
2024-11-19 15:30:00,330.96,331.11,329.46,330.79,125814.0,330.7239,330.8738,329.225,330.554,125814.0
2024-11-20 09:30:00,332.28,332.69,328.37,329.87,27517.0,332.043,332.4527,328.1358,329.6347,27517.0
2024-11-20 10:00:00,329.73,330.0,327.61,328.76,11687.0,329.4948,329.7646,327.3763,328.5255,11687.0
2024-11-20 10:30:00,329.93,331.36,329.49,330.74,12464.0,329.6946,331.1236,329.255,330.5041,12464.0
2024-11-20 11:00:00,330.51,330.51,329.01,329.16,13287.0,330.2742,330.2742,328.7753,328.9252,13287.0
2024-11-20 11:30:00,328.71,332.5,328.65,332.11,24870.0,328.4755,332.2628,328.4156,331.8731,24870.0
2024-11-20 12:00:00,332.11,332.17,330.76,331.68,22421.0,331.8731,331.9331,330.5241,331.4434,22421.0
2024-11-20 12:30:00,332.12,332.67,331.59,331.72,10826.0,331.8831,332.4327,331.3535,331.4834,10826.0
2024-11-20 13:00:00,332.24,332.34,331.81,332.15,10516.0,332.003,332.1029,331.5733,331.9131,10516.0
2024-11-20 13:30:00,331.9,331.92,330.31,330.44,11880.0,331.6632,331.6832,330.0744,330.2043,11880.0
2024-11-20 14:00:00,330.63,330.84,330.05,330.84,12553.0,330.3941,330.604,329.8146,330.604,12553.0
2024-11-20 14:30:00,331.11,331.94,330.91,331.23,15345.0,330.8738,331.7032,330.6739,330.9937,15345.0
2024-11-20 15:00:00,331.03,331.66,330.99,331.14,22869.0,330.7939,331.4234,330.7539,330.9038,22869.0
2024-11-20 15:30:00,331.15,333.02,331.02,332.33,70612.0,330.9138,332.7824,330.7839,332.0929,70612.0
2024-11-21 09:30:00,335.92,341.61,334.7,340.95,43185.0,335.6804,341.3663,334.4612,340.7068,43185.0
2024-11-21 10:00:00,341.06,342.17,339.52,340.03,43930.0,340.8167,341.9259,339.2778,339.7874,43930.0
2024-11-21 10:30:00,340.12,341.69,339.65,341.04,25776.0,339.8774,341.4463,339.4077,340.7967,25776.0
2024-11-21 11:00:00,341.05,342.28,340.9,341.03,71352.0,340.8067,342.0358,340.6568,340.7867,71352.0
2024-11-21 11:30:00,340.97,341.31,339.73,340.08,25960.0,340.7268,341.0665,339.4877,339.8374,25960.0
2024-11-21 12:00:00,340.36,341.07,339.54,341.07,33691.0,340.1172,340.8267,339.2978,340.8267,33691.0
2024-11-21 12:30:00,340.86,341.07,339.52,339.85,13711.0,340.6169,340.8267,339.2778,339.6076,13711.0
2024-11-21 13:00:00,339.85,340.17,339.17,339.83,10829.0,339.6076,339.9273,338.9281,339.5876,10829.0
2024-11-21 13:30:00,340.02,340.5,339.76,340.24,12054.0,339.7775,340.2571,339.5176,339.9973,12054.0
2024-11-21 14:00:00,340.21,340.5,339.07,340.31,16794.0,339.9673,340.2571,338.8281,340.0672,16794.0
2024-11-21 14:30:00,340.29,340.72,340.13,340.3,28870.0,340.0473,340.477,339.8874,340.0573,28870.0
2024-11-21 15:00:00,340.3,340.6,339.74,339.98,26868.0,340.0573,340.357,339.4977,339.7375,26868.0
2024-11-21 15:30:00,339.9,340.8,339.36,340.05,67006.0,339.6575,340.5569,339.1179,339.8074,67006.0
2024-11-22 09:30:00,340.76,343.7,340.04,340.9,38922.0,340.5169,343.4548,339.7974,340.6568,38922.0
2024-11-22 10:00:00,340.97,341.24,339.84,340.64,27530.0,340.7268,340.9966,339.5976,340.397,27530.0
2024-11-22 10:30:00,340.95,341.67,340.49,341.25,32216.0,340.7068,341.4263,340.2471,341.0066,32216.0
2024-11-22 11:00:00,341.43,341.47,337.93,338.48,31172.0,341.1864,341.2264,337.6889,338.2385,31172.0
2024-11-22 11:30:00,338.44,339.45,338.26,339.31,8555.0,338.1986,339.2079,338.0187,339.068,8555.0
2024-11-22 12:00:00,339.31,340.2,339.3,339.67,10711.0,339.068,339.9573,339.058,339.4277,10711.0
2024-11-22 12:30:00,339.77,340.44,339.34,340.0,9711.0,339.5276,340.1972,339.0979,339.7575,9711.0
2024-11-22 13:00:00,340.0,340.94,340.0,340.41,14825.0,339.7575,340.6968,339.7575,340.1672,14825.0
2024-11-22 13:30:00,340.36,340.97,340.04,340.85,19729.0,340.1172,340.7268,339.7974,340.6069,19729.0
2024-11-22 14:00:00,340.84,341.29,340.67,340.75,16725.0,340.5969,341.0465,340.427,340.5069,16725.0
2024-11-22 14:30:00,340.59,341.15,340.48,340.86,19059.0,340.347,340.9066,340.2371,340.6169,19059.0
2024-11-22 15:00:00,340.93,341.07,340.25,340.61,32165.0,340.6868,340.8267,340.0073,340.367,32165.0
2024-11-22 15:30:00,340.48,342.37,340.39,341.88,95312.0,340.2371,342.1258,340.1472,341.6361,95312.0
2024-11-25 09:30:00,343.31,344.46,340.25,343.01,41254.0,343.0651,344.2143,340.0073,342.7653,41254.0
2024-11-25 10:00:00,342.96,343.4,340.2,342.94,23461.0,342.7154,343.155,339.9573,342.6954,23461.0
2024-11-25 10:30:00,342.63,342.91,341.0,342.5,20034.0,342.3856,342.6654,340.7568,342.2557,20034.0
2024-11-25 11:00:00,342.42,342.66,341.33,341.39,15669.0,342.1757,342.4156,341.0865,341.1465,15669.0
2024-11-25 11:30:00,341.39,341.47,339.38,339.45,25033.0,341.1465,341.2264,339.1379,339.2079,25033.0
2024-11-25 12:00:00,339.44,339.62,337.05,337.05,17948.0,339.1979,339.3777,336.8096,336.8096,17948.0
2024-11-25 12:30:00,337.31,339.78,337.31,339.48,13457.0,337.0694,339.5376,337.0694,339.2378,13457.0
2024-11-25 13:00:00,339.48,341.21,339.46,340.21,38593.0,339.2378,340.9666,339.2179,339.9673,38593.0
2024-11-25 13:30:00,340.21,341.97,340.16,341.63,23767.0,339.9673,341.7261,339.9174,341.3863,23767.0
2024-11-25 14:00:00,341.59,342.34,341.59,341.96,23053.0,341.3463,342.0958,341.3463,341.7161,23053.0
2024-11-25 14:30:00,341.96,342.12,340.89,341.07,23609.0,341.7161,341.876,340.6468,340.8267,23609.0
2024-11-25 15:00:00,340.9,341.91,340.67,341.68,28899.0,340.6568,341.6661,340.427,341.4363,28899.0
2024-11-25 15:30:00,341.32,343.76,341.32,342.87,112929.0,341.0765,343.5148,341.0765,342.6254,112929.0
2024-11-26 09:30:00,346.16,346.16,341.66,345.5,34844.0,345.9131,345.9131,341.4163,345.2535,34844.0
2024-11-26 10:00:00,344.99,345.82,343.44,345.81,12877.0,344.7439,345.5733,343.195,345.5633,12877.0
2024-11-26 10:30:00,346.11,346.96,344.14,346.41,16881.0,345.8631,346.7125,343.8945,346.1629,16881.0
2024-11-26 11:00:00,346.42,349.12,345.61,348.95,22787.0,346.1729,348.871,345.3635,348.7011,22787.0
2024-11-26 11:30:00,348.95,349.6,347.89,348.67,28161.0,348.7011,349.3506,347.6418,348.4213,28161.0
2024-11-26 12:00:00,348.97,348.97,347.55,348.47,18228.0,348.7211,348.7211,347.3021,348.2214,18228.0
2024-11-26 12:30:00,348.37,349.98,348.36,349.96,14261.0,348.1215,349.7303,348.1115,349.7104,14261.0
2024-11-26 13:00:00,350.0,350.19,348.59,348.81,24384.0,349.7503,349.9402,348.3413,348.5612,24384.0
2024-11-26 13:30:00,348.96,349.09,347.98,348.41,14793.0,348.7111,348.841,347.7318,348.1615,14793.0
2024-11-26 14:00:00,348.25,349.22,348.25,348.85,13863.0,348.0016,348.9709,348.0016,348.6012,13863.0
2024-11-26 14:30:00,348.86,349.47,348.08,348.28,17020.0,348.6111,349.2207,347.8317,348.0316,17020.0
2024-11-26 15:00:00,348.04,349.41,348.04,348.68,24028.0,347.7917,349.1608,347.7917,348.4313,24028.0
2024-11-26 15:30:00,348.58,349.06,346.34,346.65,115405.0,348.3313,348.811,346.0929,346.4027,115405.0
2024-11-27 09:30:00,347.94,349.03,344.42,346.6,32574.0,347.6918,348.781,344.1743,346.3528,32574.0
2024-11-27 10:00:00,346.44,346.63,344.58,344.59,14633.0,346.1929,346.3827,344.3342,344.3442,14633.0
2024-11-27 10:30:00,344.1,344.45,342.25,342.25,16079.0,343.8545,344.2043,342.0059,342.0059,16079.0
2024-11-27 11:00:00,342.15,342.53,340.82,340.99,14455.0,341.9059,342.2857,340.5769,340.7468,14455.0
2024-11-27 11:30:00,340.83,341.88,340.74,340.93,7714.0,340.5869,341.6361,340.4969,340.6868,7714.0
2024-11-27 12:00:00,341.13,342.14,340.91,341.51,8306.0,340.8867,341.8959,340.6668,341.2664,8306.0
2024-11-27 12:30:00,341.68,342.79,341.61,342.41,16733.0,341.4363,342.5455,341.3663,342.1657,16733.0
2024-11-27 13:00:00,342.31,342.38,341.4,341.89,10032.0,342.0658,342.1358,341.1565,341.6461,10032.0
2024-11-27 13:30:00,341.75,343.62,341.71,343.52,11832.0,341.5062,343.3749,341.4662,343.275,11832.0
2024-11-27 14:00:00,343.52,343.73,342.41,342.41,8831.0,343.275,343.4848,342.1657,342.1657,8831.0
2024-11-27 14:30:00,342.35,343.21,342.16,343.08,7705.0,342.1058,342.9652,341.9159,342.8353,7705.0
2024-11-27 15:00:00,342.93,343.12,342.09,342.12,10849.0,342.6854,342.8752,341.846,341.876,10849.0
2024-11-27 15:30:00,342.16,344.21,342.15,343.94,49065.0,341.9159,343.9645,341.9059,343.6947,49065.0
2024-11-29 09:30:00,347.27,348.5,344.99,345.3,29431.0,347.0223,348.2514,344.7439,345.0537,29431.0
2024-11-29 10:00:00,345.09,346.58,344.84,345.4,11604.0,344.8438,346.3328,344.594,345.1536,11604.0
2024-11-29 10:30:00,345.58,346.52,345.19,345.39,9084.0,345.3335,346.2728,344.9438,345.1436,9084.0
2024-11-29 11:00:00,345.47,345.72,343.99,344.54,11633.0,345.2236,345.4734,343.7446,344.2942,11633.0
2024-11-29 11:30:00,344.56,344.97,344.08,344.7,8935.0,344.3142,344.7239,343.8346,344.4541,8935.0
2024-11-29 12:00:00,344.77,345.19,344.52,344.8,7347.0,344.5241,344.9438,344.2742,344.554,7347.0
2024-11-29 12:30:00,344.91,345.64,344.09,344.51,38804.0,344.664,345.3934,343.8445,344.2642,38804.0
2024-12-02 09:30:00,345.0,347.2,343.39,343.69,23223.0,344.7539,346.9523,343.145,343.4448,23223.0
2024-12-02 10:00:00,343.66,345.18,343.25,343.98,8677.0,343.4149,344.9338,343.0051,343.7346,8677.0
2024-12-02 10:30:00,344.25,344.46,343.06,343.76,7087.0,344.0044,344.2143,342.8153,343.5148,7087.0
2024-12-02 11:00:00,343.87,345.02,343.76,344.65,8536.0,343.6247,344.7739,343.5148,344.4041,8536.0
2024-12-02 11:30:00,344.65,344.84,343.62,344.06,13180.0,344.4041,344.594,343.3749,343.8146,13180.0
2024-12-02 12:00:00,344.01,344.21,343.12,343.12,6953.0,343.7646,343.9645,342.8752,342.8752,6953.0
2024-12-02 12:30:00,343.34,343.74,343.16,343.25,7636.0,343.0951,343.4948,342.9152,343.0051,7636.0
2024-12-02 13:00:00,343.26,343.5,342.87,343.36,11374.0,343.0151,343.255,342.6254,343.1151,11374.0
2024-12-02 13:30:00,343.07,344.12,342.81,344.12,7489.0,342.8253,343.8745,342.5655,343.8745,7489.0
2024-12-02 14:00:00,344.1,344.15,343.22,343.37,9723.0,343.8545,343.9045,342.9752,343.1251,9723.0
2024-12-02 14:30:00,343.3,344.12,343.29,344.12,17774.0,343.0551,343.8745,343.0451,343.8745,17774.0
2024-12-02 15:00:00,344.18,344.3,343.91,344.16,14931.0,343.9345,344.0544,343.6647,343.9145,14931.0
2024-12-02 15:30:00,343.95,343.95,341.77,342.38,79854.0,343.7046,343.7046,341.5262,342.1358,79854.0
2024-12-03 09:30:00,342.15,343.47,341.24,343.47,20768.0,341.9059,343.225,340.9966,343.225,20768.0
2024-12-03 10:00:00,342.39,343.48,341.96,342.31,16205.0,342.1458,343.235,341.7161,342.0658,16205.0
2024-12-03 10:30:00,341.74,342.2,339.64,340.37,12519.0,341.4962,341.9559,339.3977,340.1272,12519.0
2024-12-03 11:00:00,340.25,340.38,338.59,339.39,17276.0,340.0073,340.1372,338.3485,339.1479,17276.0
2024-12-03 11:30:00,339.42,339.91,338.89,339.26,17646.0,339.1779,339.6675,338.6483,339.018,17646.0
2024-12-03 12:00:00,339.4,340.6,338.66,340.4,16009.0,339.1579,340.357,338.4184,340.1572,16009.0
2024-12-03 12:30:00,340.49,341.89,340.37,341.89,17248.0,340.2471,341.6461,340.1272,341.6461,17248.0
2024-12-03 13:00:00,341.84,342.3,341.47,341.93,6424.0,341.5962,342.0558,341.2264,341.6861,6424.0
2024-12-03 13:30:00,341.66,341.76,340.49,340.49,11764.0,341.4163,341.5162,340.2471,340.2471,11764.0
2024-12-03 14:00:00,340.64,340.8,339.03,339.71,31988.0,340.397,340.5569,338.7882,339.4677,31988.0
2024-12-03 14:30:00,339.69,340.19,339.34,339.88,26718.0,339.4477,339.9473,339.0979,339.6376,26718.0
2024-12-03 15:00:00,339.64,340.0,338.93,339.04,32242.0,339.3977,339.7575,338.6882,338.7982,32242.0
2024-12-03 15:30:00,338.84,340.12,338.53,339.73,127201.0,338.5983,339.8774,338.2885,339.4877,127201.0
2024-12-04 09:30:00,339.25,339.25,333.42,335.22,56417.0,339.008,339.008,333.1822,334.9809,56417.0
2024-12-04 10:00:00,334.75,337.08,334.72,336.52,51883.0,334.5112,336.8395,334.4812,336.2799,51883.0
2024-12-04 10:30:00,336.74,336.91,334.29,334.7,37023.0,336.4998,336.6697,334.0515,334.4612,37023.0
2024-12-04 11:00:00,334.73,334.88,330.01,331.68,66769.0,334.4912,334.6411,329.7746,331.4434,66769.0
2024-12-04 11:30:00,331.81,332.09,330.9,331.1,27016.0,331.5733,331.8531,330.664,330.8638,27016.0
2024-12-04 12:00:00,331.29,332.99,331.04,332.16,24716.0,331.0537,332.7525,330.8039,331.9231,24716.0
2024-12-04 12:30:00,331.96,332.22,331.31,331.31,13689.0,331.7232,331.983,331.0737,331.0737,13689.0
2024-12-04 13:00:00,331.09,331.7,330.39,330.8,13690.0,330.8538,331.4634,330.1543,330.564,13690.0
2024-12-04 13:30:00,330.54,331.32,330.19,331.12,16985.0,330.3042,331.0837,329.9545,330.8838,16985.0
2024-12-04 14:00:00,331.19,331.56,330.19,331.34,11771.0,330.9538,331.3235,329.9545,331.1036,11771.0
2024-12-04 14:30:00,330.95,332.12,330.91,331.61,16666.0,330.7139,331.8831,330.6739,331.3735,16666.0
2024-12-04 15:00:00,331.96,332.4,331.62,331.85,18343.0,331.7232,332.1629,331.3834,331.6133,18343.0
2024-12-04 15:30:00,331.84,333.7,331.54,333.65,166272.0,331.6033,333.462,331.3035,333.412,166272.0
2024-12-05 09:30:00,333.48,334.23,330.13,334.23,40948.0,333.2421,333.9916,329.8945,333.9916,40948.0
2024-12-05 10:00:00,334.3,335.1,332.91,333.9,25966.0,334.0615,334.861,332.6725,333.6618,25966.0
2024-12-05 10:30:00,333.8,334.67,333.01,334.5,15339.0,333.5619,334.4313,332.7725,334.2614,15339.0
2024-12-05 11:00:00,334.5,337.48,334.35,337.22,30168.0,334.2614,337.2393,334.1115,336.9794,30168.0
2024-12-05 11:30:00,337.01,338.25,336.49,338.13,13991.0,336.7696,338.0087,336.25,337.8888,13991.0
2024-12-05 12:00:00,338.13,339.09,337.9,338.81,29355.0,337.8888,338.8481,337.659,338.5683,29355.0
2024-12-05 12:30:00,338.77,338.96,337.44,337.44,39730.0,338.5283,338.7182,337.1993,337.1993,39730.0
2024-12-05 13:00:00,337.23,337.38,335.8,335.9,21545.0,336.9894,337.1393,335.5605,335.6604,21545.0
2024-12-05 13:30:00,335.72,336.27,335.34,336.21,13657.0,335.4805,336.0301,335.1008,335.9702,13657.0
2024-12-05 14:00:00,336.11,337.0,335.74,336.32,12778.0,335.8702,336.7596,335.5005,336.0801,12778.0
2024-12-05 14:30:00,336.25,336.28,335.83,335.95,22556.0,336.0101,336.0401,335.5904,335.7104,22556.0
2024-12-05 15:00:00,335.92,336.23,335.09,335.32,21772.0,335.6804,335.9902,334.851,335.0808,21772.0
2024-12-05 15:30:00,335.37,336.15,334.84,334.95,138432.0,335.1308,335.9102,334.6011,334.7111,138432.0
2024-12-06 09:30:00,336.81,337.12,331.7,332.92,30108.0,336.5697,336.8795,331.4634,332.6825,30108.0
2024-12-06 10:00:00,333.06,335.39,332.71,334.72,18998.0,332.8224,335.1508,332.4727,334.4812,18998.0
2024-12-06 10:30:00,334.87,335.39,333.88,334.36,28166.0,334.6311,335.1508,333.6418,334.1215,28166.0
2024-12-06 11:00:00,334.06,334.4,331.17,332.0,18411.0,333.8217,334.1615,330.9338,331.7632,18411.0
2024-12-06 11:30:00,331.89,332.53,330.93,332.53,23570.0,331.6533,332.2928,330.6939,332.2928,23570.0
2024-12-06 12:00:00,332.6,333.0,332.04,332.61,10781.0,332.3627,332.7625,331.8031,332.3727,10781.0
2024-12-06 12:30:00,332.4,332.4,330.94,331.57,16402.0,332.1629,332.1629,330.7039,331.3335,16402.0
2024-12-06 13:00:00,331.57,334.01,331.32,333.44,36139.0,331.3335,333.7717,331.0837,333.2021,36139.0
2024-12-06 13:30:00,333.23,333.47,332.49,332.62,13528.0,332.9923,333.2321,332.2528,332.3827,13528.0
2024-12-06 14:00:00,332.63,333.26,331.51,331.81,18256.0,332.3927,333.0223,331.2735,331.5733,18256.0
2024-12-06 14:30:00,331.49,331.49,330.51,331.27,30938.0,331.2535,331.2535,330.2742,331.0337,30938.0
2024-12-06 15:00:00,331.19,332.13,330.77,331.88,32430.0,330.9538,331.8931,330.534,331.6433,32430.0
2024-12-06 15:30:00,331.94,332.48,330.97,332.41,151711.0,331.7032,332.2428,330.7339,332.1729,151711.0
2024-12-09 09:30:00,333.93,335.59,327.7,328.08,61627.0,333.6918,335.3506,327.4662,327.846,61627.0
2024-12-09 10:00:00,328.46,328.97,323.91,324.46,59541.0,328.2257,328.7353,323.6789,324.2286,59541.0
2024-12-09 10:30:00,324.44,325.68,321.39,322.84,67882.0,324.2086,325.4477,321.1607,322.6097,67882.0
2024-12-09 11:00:00,322.8,325.19,320.99,324.41,44855.0,322.5697,324.958,320.761,324.1786,44855.0
2024-12-09 11:30:00,324.69,325.15,323.82,324.33,25886.0,324.4584,324.9181,323.589,324.0986,25886.0
2024-12-09 12:00:00,324.17,324.52,323.81,324.1,15453.0,323.9388,324.2885,323.579,323.8688,15453.0
2024-12-09 12:30:00,324.12,324.28,323.34,323.91,14057.0,323.8888,324.0487,323.1093,323.6789,14057.0
2024-12-09 13:00:00,323.88,324.69,323.32,323.52,19595.0,323.649,324.4584,323.0894,323.2892,19595.0
2024-12-09 13:30:00,323.52,324.61,323.51,324.01,21900.0,323.2892,324.3784,323.2792,323.7789,21900.0
2024-12-09 14:00:00,324.05,324.28,323.45,323.65,16441.0,323.8188,324.0487,323.2193,323.4191,16441.0
2024-12-09 14:30:00,323.81,323.81,322.65,322.88,13700.0,323.579,323.579,322.4198,322.6497,13700.0
2024-12-09 15:00:00,322.95,323.14,321.68,322.5,24698.0,322.7196,322.9095,321.4505,322.2699,24698.0
2024-12-09 15:30:00,322.42,322.65,321.32,322.0,105688.0,322.19,322.4198,321.0908,321.7703,105688.0
2024-12-10 09:30:00,322.64,324.78,317.13,317.99,83464.0,322.4098,324.5483,316.9038,317.7632,83464.0
2024-12-10 10:00:00,318.5,319.24,317.03,318.92,54380.0,318.2728,319.0123,316.8039,318.6925,54380.0
2024-12-10 10:30:00,318.92,322.04,318.4,320.92,54185.0,318.6925,321.8103,318.1729,320.6911,54185.0
2024-12-10 11:00:00,320.87,320.97,319.38,319.93,25698.0,320.6411,320.741,319.1522,319.7018,25698.0
2024-12-10 11:30:00,319.81,320.14,319.27,320.13,21354.0,319.5819,319.9116,319.0423,319.9016,21354.0
2024-12-10 12:00:00,320.33,320.42,319.46,319.6,7972.0,320.1015,320.1914,319.2321,319.372,7972.0
2024-12-10 12:30:00,319.38,320.5,319.36,319.99,10458.0,319.1522,320.2714,319.1322,319.7617,10458.0
2024-12-10 13:00:00,320.19,320.49,319.79,320.17,8712.0,319.9616,320.2614,319.5619,319.9416,8712.0
2024-12-10 13:30:00,320.17,320.84,319.97,320.46,10403.0,319.9416,320.6111,319.7418,320.2314,10403.0
2024-12-10 14:00:00,320.35,320.35,319.41,319.76,19102.0,320.1215,320.1215,319.1822,319.5319,19102.0
2024-12-10 14:30:00,319.83,320.1,319.51,319.99,19921.0,319.6019,319.8717,319.2821,319.7617,19921.0
2024-12-10 15:00:00,320.04,320.04,318.91,319.02,19447.0,319.8117,319.8117,318.6825,318.7924,19447.0
2024-12-10 15:30:00,318.94,320.22,318.83,319.83,78462.0,318.7125,319.9916,318.6026,319.6019,78462.0
2024-12-11 09:30:00,326.71,326.71,323.13,324.25,94874.0,326.4769,326.4769,322.8995,324.0187,94874.0
2024-12-11 10:00:00,324.25,326.61,324.15,325.87,73804.0,324.0187,326.377,323.9188,325.6375,73804.0
2024-12-11 10:30:00,326.1,329.53,325.66,328.8,52440.0,325.8674,329.2949,325.4277,328.5655,52440.0
2024-12-11 11:00:00,328.82,329.76,328.0,329.52,49148.0,328.5854,329.5248,327.766,329.2849,49148.0
2024-12-11 11:30:00,329.69,332.2,329.51,330.75,78522.0,329.4548,331.963,329.2749,330.5141,78522.0
2024-12-11 12:00:00,330.66,331.05,329.66,329.79,38689.0,330.4241,330.8139,329.4248,329.5547,38689.0
2024-12-11 12:30:00,329.91,331.67,329.42,330.8,31907.0,329.6747,331.4334,329.185,330.564,31907.0
2024-12-11 13:00:00,330.81,331.55,330.15,331.19,32833.0,330.574,331.3135,329.9145,330.9538,32833.0
2024-12-11 13:30:00,331.24,331.24,330.16,330.55,8803.0,331.0037,331.0037,329.9245,330.3142,8803.0
2024-12-11 14:00:00,330.79,332.63,330.79,332.37,12241.0,330.554,332.3927,330.554,332.1329,12241.0
2024-12-11 14:30:00,332.42,332.72,331.77,332.29,19147.0,332.1829,332.4827,331.5333,332.053,19147.0
2024-12-11 15:00:00,332.16,333.52,331.84,333.07,26841.0,331.9231,333.2821,331.6033,332.8324,26841.0
2024-12-11 15:30:00,333.19,334.29,332.82,334.26,154933.0,332.9523,334.0515,332.5826,334.0216,154933.0
2024-12-12 09:30:00,332.09,336.61,332.09,333.99,78903.0,331.8531,336.3699,331.8531,333.7518,78903.0
2024-12-12 10:00:00,334.38,335.27,333.06,334.1,47178.0,334.1415,335.0308,332.8224,333.8617,47178.0
2024-12-12 10:30:00,334.5,335.37,333.25,333.77,35218.0,334.2614,335.1308,333.0123,333.5319,35218.0
2024-12-12 11:00:00,334.03,335.45,334.02,334.65,11911.0,333.7917,335.2107,333.7817,334.4113,11911.0
2024-12-12 11:30:00,334.77,335.74,334.59,335.46,16900.0,334.5312,335.5005,334.3513,335.2207,16900.0
2024-12-12 12:00:00,335.31,336.32,335.31,335.66,22896.0,335.0708,336.0801,335.0708,335.4206,22896.0
2024-12-12 12:30:00,335.29,336.72,335.29,336.57,18557.0,335.0508,336.4798,335.0508,336.3299,18557.0
2024-12-12 13:00:00,336.82,336.82,336.19,336.54,20292.0,336.5797,336.5797,335.9502,336.2999,20292.0
2024-12-12 13:30:00,336.46,336.76,335.63,335.69,13917.0,336.22,336.5198,335.3906,335.4505,13917.0
2024-12-12 14:00:00,335.7,335.92,335.1,335.64,79758.0,335.4605,335.6804,334.861,335.4006,79758.0
2024-12-12 14:30:00,335.6,336.18,335.33,336.02,17478.0,335.3606,335.9402,335.0908,335.7803,17478.0
2024-12-12 15:00:00,336.06,336.19,335.6,335.81,42636.0,335.8203,335.9502,335.3606,335.5705,42636.0
2024-12-12 15:30:00,335.86,336.6,335.52,336.41,132798.0,335.6204,336.3599,335.2807,336.17,132798.0
2024-12-13 09:30:00,336.83,340.99,336.83,340.99,60301.0,336.5897,340.7468,336.5897,340.7468,60301.0
2024-12-13 10:00:00,340.6,341.0,338.43,338.54,28249.0,340.357,340.7568,338.1886,338.2985,28249.0
2024-12-13 10:30:00,338.54,338.84,336.99,337.28,35763.0,338.2985,338.5983,336.7496,337.0394,35763.0
2024-12-13 11:00:00,336.99,338.19,336.99,337.75,51250.0,336.7496,337.9488,336.7496,337.5091,51250.0
2024-12-13 11:30:00,337.92,338.35,337.52,337.91,45325.0,337.6789,338.1086,337.2792,337.669,45325.0
2024-12-13 12:00:00,337.58,338.42,337.58,338.09,30502.0,337.3392,338.1786,337.3392,337.8488,30502.0
2024-12-13 12:30:00,338.0,338.01,334.79,336.29,63374.0,337.7589,337.7689,334.5512,336.0501,63374.0
2024-12-13 13:00:00,336.43,336.74,336.18,336.5,14895.0,336.19,336.4998,335.9402,336.26,14895.0
2024-12-13 13:30:00,336.31,336.76,336.1,336.16,41695.0,336.0701,336.5198,335.8602,335.9202,41695.0
2024-12-13 14:00:00,336.3,337.21,336.15,337.21,16491.0,336.0601,336.9695,335.9102,336.9695,16491.0
2024-12-13 14:30:00,336.88,337.59,336.88,337.51,14719.0,336.6397,337.3492,336.6397,337.2692,14719.0
2024-12-13 15:00:00,337.52,337.66,336.96,337.03,18665.0,337.2792,337.4191,336.7196,336.7896,18665.0
2024-12-13 15:30:00,337.24,338.19,337.07,337.69,111609.0,336.9994,337.9488,336.8296,337.4491,111609.0
2024-12-16 09:30:00,337.6,339.98,336.58,339.3,41495.0,337.3592,339.7375,336.3399,339.058,41495.0
2024-12-16 10:00:00,339.82,340.0,337.44,339.69,25046.0,339.5776,339.7575,337.1993,339.4477,25046.0
2024-12-16 10:30:00,339.88,341.19,339.72,339.91,15743.0,339.6376,340.9466,339.4777,339.6675,15743.0
2024-12-16 11:00:00,339.77,340.51,339.37,339.68,15761.0,339.5276,340.2671,339.1279,339.4377,15761.0
2024-12-16 11:30:00,339.46,340.63,338.72,340.4,39184.0,339.2179,340.387,338.4784,340.1572,39184.0
2024-12-16 12:00:00,340.21,341.98,340.14,341.49,21954.0,339.9673,341.7361,339.8974,341.2464,21954.0
2024-12-16 12:30:00,341.56,342.72,341.18,342.56,30103.0,341.3164,342.4755,340.9366,342.3156,30103.0
2024-12-16 13:00:00,342.52,343.09,342.52,342.68,24171.0,342.2757,342.8453,342.2757,342.4356,24171.0
2024-12-16 13:30:00,342.82,342.82,341.77,341.95,22819.0,342.5755,342.5755,341.5262,341.7061,22819.0
2024-12-16 14:00:00,341.94,342.72,341.93,342.55,13200.0,341.6961,342.4755,341.6861,342.3056,13200.0
2024-12-16 14:30:00,342.55,343.4,342.54,343.4,19422.0,342.3056,343.155,342.2957,343.155,19422.0
2024-12-16 15:00:00,343.38,343.44,342.47,342.7,27425.0,343.1351,343.195,342.2257,342.4555,27425.0
2024-12-16 15:30:00,342.75,342.91,341.96,342.5,148410.0,342.5055,342.6654,341.7161,342.2557,148410.0
2024-12-17 09:30:00,340.0,341.67,335.13,336.05,66925.0,339.7575,341.4263,334.8909,335.8103,66925.0
2024-12-17 10:00:00,335.69,336.24,332.97,333.88,79443.0,335.4505,336.0001,332.7325,333.6418,79443.0
2024-12-17 10:30:00,334.16,335.41,333.42,334.82,27912.0,333.9216,335.1707,333.1822,334.5812,27912.0
2024-12-17 11:00:00,335.38,336.69,334.73,336.06,12819.0,335.1408,336.4498,334.4912,335.8203,12819.0
2024-12-17 11:30:00,336.18,337.71,335.62,337.18,28086.0,335.9402,337.4691,335.3806,336.9395,28086.0
2024-12-17 12:00:00,336.87,337.82,336.78,337.81,25874.0,336.6297,337.579,336.5398,337.569,25874.0
2024-12-17 12:30:00,337.66,338.39,337.45,337.89,12976.0,337.4191,338.1486,337.2093,337.649,12976.0
2024-12-17 13:00:00,338.05,338.47,337.15,337.4,10196.0,337.8089,338.2286,336.9095,337.1593,10196.0
2024-12-17 13:30:00,337.33,337.66,337.15,337.38,14648.0,337.0894,337.4191,336.9095,337.1393,14648.0
2024-12-17 14:00:00,337.22,337.65,337.01,337.31,32503.0,336.9794,337.4091,336.7696,337.0694,32503.0
2024-12-17 14:30:00,337.31,337.63,335.36,335.98,26356.0,337.0694,337.3892,335.1208,335.7403,26356.0
2024-12-17 15:00:00,335.82,336.64,335.66,336.24,47851.0,335.5804,336.3999,335.4206,336.0001,47851.0
2024-12-17 15:30:00,336.22,337.35,335.36,336.39,121285.0,335.9802,337.1094,335.1208,336.15,121285.0
2024-12-18 09:30:00,339.15,339.15,334.87,335.63,21781.0,338.9081,338.9081,334.6311,335.3906,21781.0
2024-12-18 10:00:00,335.86,335.97,334.05,335.21,14982.0,335.6204,335.7303,333.8117,334.9709,14982.0
2024-12-18 10:30:00,335.09,336.69,335.09,335.94,15354.0,334.851,336.4498,334.851,335.7004,15354.0
2024-12-18 11:00:00,336.3,337.05,335.12,336.22,12891.0,336.0601,336.8096,334.8809,335.9802,12891.0
2024-12-18 11:30:00,336.04,336.04,334.92,335.57,18295.0,335.8003,335.8003,334.6811,335.3306,18295.0
2024-12-18 12:00:00,335.98,336.35,334.63,334.64,20640.0,335.7403,336.1101,334.3913,334.4013,20640.0
2024-12-18 12:30:00,335.09,336.04,334.82,335.91,10621.0,334.851,335.8003,334.5812,335.6704,10621.0
2024-12-18 13:00:00,335.56,336.22,335.56,336.22,6619.0,335.3206,335.9802,335.3206,335.9802,6619.0
2024-12-18 13:30:00,336.48,336.71,336.04,336.47,7437.0,336.24,336.4698,335.8003,336.23,7437.0
2024-12-18 14:00:00,336.21,336.9,331.52,331.54,55669.0,335.9702,336.6597,331.2835,331.3035,55669.0
2024-12-18 14:30:00,331.13,332.79,328.84,329.26,51226.0,330.8938,332.5526,328.6054,329.0251,51226.0
2024-12-18 15:00:00,329.05,329.36,325.6,326.54,102078.0,328.8153,329.1251,325.3677,326.3071,102078.0
2024-12-18 15:30:00,326.73,326.97,319.63,320.62,244117.0,326.4969,326.7368,319.402,320.3913,244117.0
2024-12-19 09:30:00,324.9,328.68,321.04,322.63,64763.0,324.6682,328.4455,320.811,322.3999,64763.0
2024-12-19 10:00:00,323.02,323.25,320.19,321.6,39148.0,322.7896,323.0194,319.9616,321.3706,39148.0
2024-12-19 10:30:00,321.19,322.58,319.48,320.23,22891.0,320.9609,322.3499,319.2521,320.0016,22891.0
2024-12-19 11:00:00,320.24,322.6,319.21,321.94,17311.0,320.0116,322.3699,318.9823,321.7103,17311.0
2024-12-19 11:30:00,321.5,323.2,321.5,322.19,15268.0,321.2707,322.9694,321.2707,321.9602,15268.0
2024-12-19 12:00:00,322.29,322.29,320.37,320.54,22929.0,322.0601,322.0601,320.1415,320.3113,22929.0
2024-12-19 12:30:00,320.86,320.92,319.32,320.62,15270.0,320.6311,320.6911,319.0922,320.3913,15270.0
2024-12-19 13:00:00,320.34,321.72,319.94,321.65,13395.0,320.1115,321.4905,319.7118,321.4206,13395.0
2024-12-19 13:30:00,321.65,324.18,321.08,323.81,22494.0,321.4206,323.9488,320.851,323.579,22494.0
2024-12-19 14:00:00,324.15,324.18,322.81,322.88,20284.0,323.9188,323.9488,322.5797,322.6497,20284.0
2024-12-19 14:30:00,323.02,323.29,322.13,322.43,16449.0,322.7896,323.0594,321.9002,322.2,16449.0
2024-12-19 15:00:00,322.38,324.4,322.24,323.63,25775.0,322.15,324.1686,322.0101,323.3991,25775.0
2024-12-19 15:30:00,323.64,323.83,321.77,322.65,84671.0,323.4091,323.599,321.5405,322.4198,84671.0
2024-12-20 09:30:00,319.58,324.85,319.32,320.61,148412.0,319.352,324.6183,319.0922,320.3813,148412.0
2024-12-20 10:00:00,320.77,323.37,320.25,322.75,42800.0,320.5412,323.1393,320.0216,322.5198,42800.0
2024-12-20 10:30:00,322.89,325.52,322.89,325.12,29884.0,322.6597,325.2878,322.6597,324.8881,29884.0
2024-12-20 11:00:00,325.57,328.4,325.44,328.06,14460.0,325.3378,328.1657,325.2079,327.826,14460.0
2024-12-20 11:30:00,328.33,329.82,327.94,329.78,10380.0,328.0958,329.5847,327.7061,329.5448,10380.0
2024-12-20 12:00:00,329.52,330.92,329.14,330.92,12421.0,329.2849,330.6839,328.9052,330.6839,12421.0
2024-12-20 12:30:00,330.89,330.9,329.41,329.66,17308.0,330.654,330.664,329.175,329.4248,17308.0
2024-12-20 13:00:00,329.34,329.83,327.22,327.24,15848.0,329.1051,329.5947,326.9866,327.0066,15848.0
2024-12-20 13:30:00,327.54,329.24,327.54,329.09,13877.0,327.3064,329.0051,327.3064,328.8552,13877.0
2024-12-20 14:00:00,328.75,330.0,328.42,329.9,8236.0,328.5155,329.7646,328.1857,329.6647,8236.0
2024-12-20 14:30:00,330.03,330.1,329.1,329.58,14406.0,329.7946,329.8645,328.8652,329.3449,14406.0
2024-12-20 15:00:00,329.78,330.21,328.85,328.87,52509.0,329.5448,329.9744,328.6154,328.6354,52509.0
2024-12-20 15:30:00,328.93,329.65,327.25,328.82,150283.0,328.6954,329.4148,327.0166,328.5854,150283.0
2024-12-23 09:30:00,327.34,328.43,325.47,326.88,28550.0,327.1065,328.1957,325.2378,326.6468,28550.0
2024-12-23 10:00:00,326.06,326.28,324.02,325.42,19961.0,325.8274,326.0473,323.7889,325.1879,19961.0
2024-12-23 10:30:00,325.41,325.92,323.54,324.3,21082.0,325.1779,325.6875,323.3092,324.0687,21082.0
2024-12-23 11:00:00,323.62,325.17,323.62,325.14,7834.0,323.3892,324.938,323.3892,324.9081,7834.0
2024-12-23 11:30:00,325.0,327.0,324.95,326.77,6979.0,324.7682,326.7667,324.7182,326.5369,6979.0
2024-12-23 12:00:00,327.04,327.36,326.5,327.07,12506.0,326.8067,327.1265,326.2671,326.8367,12506.0
2024-12-23 12:30:00,326.79,326.94,326.2,326.2,5463.0,326.5569,326.7068,325.9673,325.9673,5463.0
2024-12-23 13:00:00,325.97,326.54,325.01,325.39,8156.0,325.7375,326.3071,324.7782,325.1579,8156.0
2024-12-23 13:30:00,325.32,326.44,325.32,326.32,4312.0,325.0879,326.2071,325.0879,326.0872,4312.0
2024-12-23 14:00:00,326.31,326.33,325.43,325.5,6429.0,326.0772,326.0972,325.1979,325.2678,6429.0
2024-12-23 14:30:00,325.64,325.79,324.88,325.52,9559.0,325.4077,325.5576,324.6483,325.2878,9559.0
2024-12-23 15:00:00,325.34,326.39,325.3,326.13,9278.0,325.1079,326.1572,325.068,325.8974,9278.0
2024-12-23 15:30:00,326.12,327.93,326.01,327.55,52923.0,325.8874,327.6961,325.7774,327.3163,52923.0
2024-12-24 09:30:00,329.81,330.01,327.37,329.16,15043.0,329.5747,329.7746,327.1365,328.9252,15043.0
2024-12-24 10:00:00,328.38,329.43,327.28,329.17,12357.0,328.1458,329.195,327.0465,328.9352,12357.0
2024-12-24 10:30:00,329.35,329.68,328.75,329.19,14959.0,329.1151,329.4448,328.5155,328.9552,14959.0
2024-12-24 11:00:00,328.99,329.11,327.77,328.42,14113.0,328.7553,328.8752,327.5362,328.1857,14113.0
2024-12-24 11:30:00,328.48,329.7,328.48,329.2,12429.0,328.2457,329.4648,328.2457,328.9652,12429.0
2024-12-24 12:00:00,329.19,330.67,329.0,330.48,6676.0,328.9552,330.4341,328.7653,330.2443,6676.0
2024-12-24 12:30:00,330.16,330.74,329.31,330.53,14433.0,329.9245,330.5041,329.0751,330.2942,14433.0
2024-12-26 09:30:00,330.17,330.56,326.71,328.34,21206.0,329.9345,330.3242,326.4769,328.1058,21206.0
2024-12-26 10:00:00,328.12,329.76,327.89,329.5,7732.0,327.8859,329.5248,327.6561,329.265,7732.0
2024-12-26 10:30:00,329.34,330.1,329.26,330.1,7206.0,329.1051,329.8645,329.0251,329.8645,7206.0
2024-12-26 11:00:00,330.29,331.11,330.22,330.3,7321.0,330.0544,330.8738,329.9844,330.0644,7321.0
2024-12-26 11:30:00,330.32,331.19,329.86,331.19,8007.0,330.0844,330.9538,329.6247,330.9538,8007.0
2024-12-26 12:00:00,331.09,331.37,330.5,330.66,2678.0,330.8538,331.1336,330.2642,330.4241,2678.0
2024-12-26 12:30:00,330.76,330.77,329.65,329.99,6811.0,330.5241,330.534,329.4148,329.7546,6811.0
2024-12-26 13:00:00,329.94,330.51,329.9,330.51,2725.0,329.7046,330.2742,329.6647,330.2742,2725.0
2024-12-26 13:30:00,330.51,330.58,330.11,330.25,5010.0,330.2742,330.3442,329.8745,330.0144,5010.0
2024-12-26 14:00:00,330.27,330.74,330.08,330.2,4244.0,330.0344,330.5041,329.8445,329.9645,4244.0
2024-12-26 14:30:00,330.32,330.76,330.08,330.63,3055.0,330.0844,330.5241,329.8445,330.3941,3055.0
2024-12-26 15:00:00,330.74,331.01,330.5,330.81,4742.0,330.5041,330.7739,330.2642,330.574,4742.0
2024-12-26 15:30:00,330.74,331.01,330.32,330.74,23427.0,330.5041,330.7739,330.0844,330.5041,23427.0
2024-12-27 09:30:00,328.15,329.39,327.01,327.32,20263.0,327.9159,329.155,326.7767,327.0865,20263.0
2024-12-27 10:00:00,327.38,327.38,322.73,323.42,36052.0,327.1465,327.1465,322.4998,323.1893,36052.0
2024-12-27 10:30:00,323.18,324.56,322.66,324.56,13418.0,322.9495,324.3285,322.4298,324.3285,13418.0
2024-12-27 11:00:00,323.89,324.17,322.56,323.29,10892.0,323.659,323.9388,322.3299,323.0594,10892.0
2024-12-27 11:30:00,322.95,323.8,320.95,320.95,9162.0,322.7196,323.569,320.7211,320.7211,9162.0
2024-12-27 12:00:00,321.35,322.02,320.39,321.26,21364.0,321.1208,321.7903,320.1615,321.0308,21364.0
2024-12-27 12:30:00,321.19,322.02,320.44,321.27,10176.0,320.9609,321.7903,320.2114,321.0408,10176.0
2024-12-27 13:00:00,321.46,321.55,320.96,320.99,12096.0,321.2307,321.3206,320.731,320.761,12096.0
2024-12-27 13:30:00,321.0,322.41,321.0,322.12,14491.0,320.771,322.18,320.771,321.8902,14491.0
2024-12-27 14:00:00,322.31,322.78,321.99,322.51,12270.0,322.0801,322.5497,321.7603,322.2799,12270.0
2024-12-27 14:30:00,322.41,323.46,322.41,323.26,8317.0,322.18,323.2293,322.18,323.0294,8317.0
2024-12-27 15:00:00,323.35,323.35,321.67,322.6,13504.0,323.1193,323.1193,321.4405,322.3699,13504.0
2024-12-27 15:30:00,322.3,323.57,321.11,323.31,57961.0,322.0701,323.3392,320.8809,323.0794,57961.0
2024-12-30 09:30:00,319.12,320.36,315.57,316.24,29858.0,318.8924,320.1315,315.3449,316.0144,29858.0
2024-12-30 10:00:00,315.78,317.43,313.82,315.03,50328.0,315.5547,317.2036,313.5961,314.8053,50328.0
2024-12-30 10:30:00,314.94,318.54,314.94,318.02,16833.0,314.7153,318.3128,314.7153,317.7931,16833.0
2024-12-30 11:00:00,317.95,319.62,317.85,319.34,19694.0,317.7232,319.392,317.6233,319.1122,19694.0
2024-12-30 11:30:00,319.64,322.05,319.53,322.05,15869.0,319.412,321.8203,319.3021,321.8203,15869.0
2024-12-30 12:00:00,321.91,322.4,320.88,320.88,12348.0,321.6804,322.17,320.6511,320.6511,12348.0
2024-12-30 12:30:00,321.14,321.55,320.38,321.01,11623.0,320.9109,321.3206,320.1515,320.781,11623.0
2024-12-30 13:00:00,320.79,321.91,320.6,320.83,15246.0,320.5612,321.6804,320.3713,320.6011,15246.0
2024-12-30 13:30:00,320.65,321.25,320.63,320.75,9180.0,320.4213,321.0208,320.4013,320.5212,9180.0
2024-12-30 14:00:00,320.91,321.23,320.31,320.86,11462.0,320.6811,321.0009,320.0815,320.6311,11462.0
2024-12-30 14:30:00,320.82,320.99,319.94,320.18,9860.0,320.5911,320.761,319.7118,319.9516,9860.0
2024-12-30 15:00:00,320.33,320.75,319.41,319.41,13776.0,320.1015,320.5212,319.1822,319.1822,13776.0
2024-12-30 15:30:00,319.49,319.78,318.66,318.78,103559.0,319.2621,319.5519,318.4327,318.5526,103559.0
2024-12-31 09:30:00,318.92,320.05,317.09,318.07,24682.0,318.6925,319.8217,316.8638,317.8431,24682.0
2024-12-31 10:00:00,318.0,319.7,317.77,319.22,18320.0,317.7732,319.4719,317.5433,318.9923,18320.0
2024-12-31 10:30:00,319.17,319.2,316.62,317.05,15527.0,318.9423,318.9723,316.3941,316.8238,15527.0
2024-12-31 11:00:00,316.79,317.57,316.36,316.99,6899.0,316.564,317.3435,316.1343,316.7639,6899.0
2024-12-31 11:30:00,316.77,317.52,316.63,317.08,12395.0,316.544,317.2935,316.4041,316.8538,12395.0
2024-12-31 12:00:00,316.95,317.59,316.56,316.6,6932.0,316.7239,317.3635,316.3342,316.3742,6932.0
2024-12-31 12:30:00,316.44,317.24,315.71,317.16,21619.0,316.2143,317.0137,315.4848,316.9338,21619.0
2024-12-31 13:00:00,317.47,317.85,316.43,316.7,7549.0,317.2435,317.6233,316.2043,316.4741,7549.0
2024-12-31 13:30:00,316.69,317.35,316.59,316.79,6330.0,316.4641,317.1236,316.3642,316.564,6330.0
2024-12-31 14:00:00,316.78,317.71,315.86,316.47,19514.0,316.554,317.4834,315.6347,316.2443,19514.0
2024-12-31 14:30:00,316.37,317.16,315.78,317.1,15756.0,316.1443,316.9338,315.5547,316.8738,15756.0
2024-12-31 15:00:00,317.02,317.75,316.51,317.67,15379.0,316.7939,317.5233,316.2842,317.4434,15379.0
2024-12-31 15:30:00,317.53,317.53,315.82,316.16,72393.0,317.3035,317.3035,315.5947,315.9345,72393.0
2025-01-02 09:30:00,318.54,320.56,316.78,320.15,35546.0,318.4137,320.4329,316.6544,320.023,35546.0
2025-01-02 10:00:00,320.03,320.55,316.74,316.74,70135.0,319.9031,320.4229,316.6144,316.6144,70135.0
2025-01-02 10:30:00,316.94,317.82,315.42,315.66,28853.0,316.8143,317.694,315.2949,315.5348,28853.0
2025-01-02 11:00:00,315.63,317.25,314.48,317.21,46274.0,315.5048,317.1242,314.3553,317.0842,46274.0
2025-01-02 11:30:00,317.13,318.88,317.13,317.8,16748.0,317.0042,318.7535,317.0042,317.674,16748.0
2025-01-02 12:00:00,318.05,318.18,314.92,314.99,39425.0,317.9239,318.0538,314.7951,314.8651,39425.0
2025-01-02 12:30:00,314.85,315.31,312.89,314.48,17689.0,314.7251,315.1849,312.7659,314.3553,17689.0
2025-01-02 13:00:00,314.17,314.34,312.87,313.62,22032.0,314.0454,314.2153,312.7459,313.4956,22032.0
2025-01-02 13:30:00,313.56,314.01,312.07,313.96,18802.0,313.4356,313.8855,311.9462,313.8355,18802.0
2025-01-02 14:00:00,313.79,314.31,313.31,314.26,23546.0,313.6655,314.1853,313.1857,314.1354,23546.0
2025-01-02 14:30:00,314.32,314.96,313.77,313.82,18172.0,314.1953,314.8351,313.6456,313.6955,18172.0
2025-01-02 15:00:00,313.99,315.81,313.99,314.84,58931.0,313.8655,315.6847,313.8655,314.7151,58931.0
2025-01-02 15:30:00,314.86,315.77,314.46,315.63,93745.0,314.7351,315.6448,314.3353,315.5048,93745.0
2025-01-03 09:30:00,318.2,321.52,317.1,320.44,28660.0,318.0738,321.3925,316.9742,320.3129,28660.0
2025-01-03 10:00:00,320.04,323.06,320.04,322.92,21672.0,319.9131,322.9319,319.9131,322.7919,21672.0
2025-01-03 10:30:00,323.04,323.85,322.16,322.97,33430.0,322.9119,323.7216,322.0322,322.8419,33430.0
2025-01-03 11:00:00,323.12,324.3,322.89,324.0,23017.0,322.9918,324.1714,322.7619,323.8715,23017.0
2025-01-03 11:30:00,324.01,325.02,323.85,324.53,19763.0,323.8815,324.8911,323.7216,324.4013,19763.0
2025-01-03 12:00:00,324.53,324.78,323.83,324.03,12650.0,324.4013,324.6512,323.7016,323.9015,12650.0
2025-01-03 12:30:00,323.98,324.44,323.76,324.13,10080.0,323.8515,324.3113,323.6316,324.0014,10080.0
2025-01-03 13:00:00,324.56,325.36,324.26,325.27,9733.0,324.4313,325.231,324.1314,325.141,9733.0
2025-01-03 13:30:00,325.33,325.93,325.09,325.57,14207.0,325.201,325.8007,324.9611,325.4409,14207.0
2025-01-03 14:00:00,325.57,326.23,325.26,326.05,13756.0,325.4409,326.1006,325.131,325.9207,13756.0
2025-01-03 14:30:00,326.03,326.75,325.94,326.51,19195.0,325.9007,326.6204,325.8107,326.3805,19195.0
2025-01-03 15:00:00,326.51,327.14,326.18,326.93,19273.0,326.3805,327.0103,326.0506,326.8003,19273.0
2025-01-03 15:30:00,326.81,327.21,326.4,326.52,71106.0,326.6804,327.0802,326.2705,326.3905,71106.0
2025-01-06 09:30:00,330.62,332.06,329.09,331.93,33295.0,330.4889,331.9283,328.9595,331.7984,33295.0
2025-01-06 10:00:00,331.95,332.83,330.59,332.22,20486.0,331.8183,332.698,330.4589,332.0882,20486.0
2025-01-06 10:30:00,331.86,332.26,330.43,331.32,25422.0,331.7284,332.1282,330.2989,331.1886,25422.0
2025-01-06 11:00:00,331.35,331.35,330.28,330.75,13144.0,331.2186,331.2186,330.149,330.6188,13144.0
2025-01-06 11:30:00,330.9,331.84,330.89,331.36,12588.0,330.7688,331.7084,330.7588,331.2286,12588.0
2025-01-06 12:00:00,331.18,331.18,329.39,329.72,7442.0,331.0487,331.0487,329.2594,329.5892,7442.0
2025-01-06 12:30:00,329.74,329.99,328.66,328.76,6319.0,329.6092,329.8591,328.5297,328.6296,6319.0
2025-01-06 13:00:00,328.76,329.27,328.44,329.27,8217.0,328.6296,329.1394,328.3097,329.1394,8217.0
2025-01-06 13:30:00,329.11,329.42,328.64,329.42,11236.0,328.9795,329.2894,328.5097,329.2894,11236.0
2025-01-06 14:00:00,329.04,329.24,328.28,328.93,9449.0,328.9095,329.1094,328.1498,328.7995,9449.0
2025-01-06 14:30:00,328.84,329.38,328.6,328.73,14591.0,328.7096,329.2494,328.4697,328.5996,14591.0
2025-01-06 15:00:00,328.52,329.28,327.98,328.92,14833.0,328.3897,329.1494,327.8499,328.7895,14833.0
2025-01-06 15:30:00,328.98,329.3,327.78,328.24,59491.0,328.8495,329.1694,327.65,328.1098,59491.0
2025-01-07 09:30:00,328.57,331.22,325.72,326.29,26475.0,328.4397,331.0886,325.5908,326.1606,26475.0
2025-01-07 10:00:00,325.72,325.72,320.0,320.06,28506.0,325.5908,325.5908,319.8731,319.9331,28506.0
2025-01-07 10:30:00,320.06,320.85,316.38,320.69,68281.0,319.9331,320.7227,316.2545,320.5628,68281.0
2025-01-07 11:00:00,321.11,322.77,320.06,321.56,80373.0,320.9826,322.642,319.9331,321.4325,80373.0
2025-01-07 11:30:00,321.32,321.64,318.9,318.9,12495.0,321.1926,321.5124,318.7735,318.7735,12495.0
2025-01-07 12:00:00,319.26,320.63,318.8,320.63,15247.0,319.1334,320.5028,318.6736,320.5028,15247.0
2025-01-07 12:30:00,320.92,321.62,320.34,321.59,9320.0,320.7927,321.4924,320.213,321.4625,9320.0
2025-01-07 13:00:00,322.12,323.31,320.99,323.05,10588.0,321.9922,323.1818,320.8627,322.9219,10588.0
2025-01-07 13:30:00,322.88,323.14,322.29,322.29,4966.0,322.7519,323.0118,322.1622,322.1622,4966.0
2025-01-07 14:00:00,322.35,322.94,321.98,322.33,29131.0,322.2222,322.8119,321.8523,322.2022,29131.0
2025-01-07 14:30:00,322.39,322.39,321.01,321.44,13566.0,322.2621,322.2621,320.8827,321.3125,13566.0
2025-01-07 15:00:00,321.36,321.36,319.44,320.05,12140.0,321.2325,321.2325,319.3133,319.9231,12140.0
2025-01-07 15:30:00,320.19,320.3,318.56,319.91,127989.0,320.063,320.173,318.4337,319.7831,127989.0
2025-01-08 09:30:00,317.57,319.56,316.49,317.07,74364.0,317.4441,319.4333,316.3645,316.9442,74364.0
2025-01-08 10:00:00,317.07,317.95,307.56,308.9,86357.0,316.9442,317.8239,307.438,308.7775,86357.0
2025-01-08 10:30:00,308.92,312.37,308.43,312.28,47772.0,308.7975,312.2461,308.3077,312.1561,47772.0
2025-01-08 11:00:00,312.46,312.5,311.05,311.63,16966.0,312.3361,312.3761,310.9266,311.5064,16966.0
2025-01-08 11:30:00,311.83,313.59,311.26,312.75,21618.0,311.7063,313.4656,311.1366,312.626,21618.0
2025-01-08 12:00:00,312.71,312.71,310.74,310.84,23638.0,312.586,312.586,310.6168,310.7167,23638.0
2025-01-08 12:30:00,310.68,311.16,310.16,311.02,17809.0,310.5568,311.0366,310.037,310.8966,17809.0
2025-01-08 13:00:00,311.03,312.99,311.02,312.66,17448.0,310.9066,312.8659,310.8966,312.536,17448.0
2025-01-08 13:30:00,312.42,312.83,309.5,309.99,27554.0,312.2961,312.7059,309.3773,309.8671,27554.0
2025-01-08 14:00:00,309.88,312.56,309.88,312.56,15866.0,309.7571,312.436,309.7571,312.436,15866.0
2025-01-08 14:30:00,312.26,312.26,310.17,311.11,28211.0,312.1362,312.1362,310.047,310.9866,28211.0
2025-01-08 15:00:00,311.25,312.07,310.82,311.7,18599.0,311.1266,311.9462,310.6967,311.5764,18599.0
2025-01-08 15:30:00,311.71,312.41,310.78,312.18,151483.0,311.5864,312.2861,310.6567,312.0562,151483.0
2025-01-10 09:30:00,309.31,310.36,307.51,309.11,28483.0,309.1873,310.2369,307.388,308.9874,28483.0
2025-01-10 10:00:00,308.74,311.05,307.39,311.01,29726.0,308.6176,310.9266,307.2681,310.8867,29726.0
2025-01-10 10:30:00,310.92,313.18,310.56,311.99,19006.0,310.7967,313.0558,310.4368,311.8663,19006.0
2025-01-10 11:00:00,312.15,312.2,310.97,311.19,11761.0,312.0262,312.0762,310.8467,311.0666,11761.0
2025-01-10 11:30:00,310.76,312.64,310.73,311.18,8080.0,310.6368,312.516,310.6068,311.0566,8080.0
2025-01-10 12:00:00,311.33,311.63,310.54,310.75,13871.0,311.2065,311.5064,310.4168,310.6268,13871.0
2025-01-10 12:30:00,311.02,312.63,310.99,312.52,7672.0,310.8966,312.506,310.8667,312.3961,7672.0
2025-01-10 13:00:00,312.36,312.94,311.44,312.8,16158.0,312.2361,312.8159,311.3165,312.6759,16158.0
2025-01-10 13:30:00,312.59,314.64,312.39,314.64,12662.0,312.466,314.5152,312.2661,314.5152,12662.0
2025-01-10 14:00:00,314.42,314.42,312.9,313.22,25675.0,314.2953,314.2953,312.7759,313.0958,25675.0
2025-01-10 14:30:00,313.18,313.92,312.92,313.66,15282.0,313.0558,313.7955,312.7959,313.5356,15282.0
2025-01-10 15:00:00,313.57,313.6,312.02,312.7,21358.0,313.4456,313.4756,311.8963,312.576,21358.0
2025-01-10 15:30:00,312.58,314.2,311.91,313.49,133591.0,312.456,314.0754,311.7863,313.3657,133591.0
2025-01-13 09:30:00,308.7,312.04,307.3,311.01,29115.0,308.5776,311.9162,307.1781,310.8867,29115.0
2025-01-13 10:00:00,311.07,313.16,310.73,311.22,36531.0,310.9466,313.0358,310.6068,311.0966,36531.0
2025-01-13 10:30:00,310.75,312.36,310.64,311.24,25778.0,310.6268,312.2361,310.5168,311.1166,25778.0
2025-01-13 11:00:00,311.27,311.46,309.7,310.77,19186.0,311.1465,311.3365,309.5772,310.6467,19186.0
2025-01-13 11:30:00,310.79,312.33,310.17,310.8,20842.0,310.6667,312.2061,310.047,310.6767,20842.0
2025-01-13 12:00:00,310.5,312.26,310.4,311.86,19086.0,310.3769,312.1362,310.2769,311.7363,19086.0
2025-01-13 12:30:00,311.42,311.91,310.89,311.91,15177.0,311.2965,311.7863,310.7667,311.7863,15177.0
2025-01-13 13:00:00,311.87,312.84,311.47,312.83,15611.0,311.7463,312.7159,311.3465,312.7059,15611.0
2025-01-13 13:30:00,312.78,313.42,312.27,312.88,17803.0,312.6559,313.2957,312.1462,312.7559,17803.0
2025-01-13 14:00:00,313.04,314.24,312.75,314.23,23869.0,312.9158,314.1154,312.626,314.1054,23869.0
2025-01-13 14:30:00,314.25,315.46,313.52,313.91,61932.0,314.1254,315.3349,313.3957,313.7855,61932.0
2025-01-13 15:00:00,313.88,314.68,313.73,314.37,26014.0,313.7555,314.5552,313.6056,314.2453,26014.0
2025-01-13 15:30:00,314.19,315.1,313.62,314.44,77852.0,314.0654,314.975,313.4956,314.3153,77852.0
2025-01-14 09:30:00,318.13,319.88,315.93,317.82,25188.0,318.0038,319.7531,315.8047,317.694,25188.0
2025-01-14 10:00:00,318.16,320.6,318.16,319.85,20831.0,318.0338,320.4728,318.0338,319.7231,20831.0
2025-01-14 10:30:00,319.87,321.06,318.6,319.02,15745.0,319.7431,320.9327,318.4736,318.8935,15745.0
2025-01-14 11:00:00,318.51,319.12,317.45,318.44,29767.0,318.3837,318.9934,317.3241,318.3137,29767.0
2025-01-14 11:30:00,318.44,319.06,317.91,318.35,25565.0,318.3137,318.9335,317.7839,318.2237,25565.0
2025-01-14 12:00:00,318.5,319.42,318.29,319.42,26697.0,318.3737,319.2933,318.1638,319.2933,26697.0
2025-01-14 12:30:00,319.22,319.34,318.0,319.34,11779.0,319.0934,319.2133,317.8739,319.2133,11779.0
2025-01-14 13:00:00,319.35,320.62,319.31,320.57,12161.0,319.2233,320.4928,319.1834,320.4429,12161.0
2025-01-14 13:30:00,320.57,323.97,320.57,323.84,16671.0,320.4429,323.8415,320.4429,323.7116,16671.0
2025-01-14 14:00:00,323.68,323.68,322.9,322.99,19388.0,323.5516,323.5516,322.7719,322.8619,19388.0
2025-01-14 14:30:00,322.93,323.26,320.59,320.62,20200.0,322.8019,323.1318,320.4629,320.4928,20200.0
2025-01-14 15:00:00,320.69,320.69,319.32,320.15,26808.0,320.5628,320.5628,319.1934,320.023,26808.0
2025-01-14 15:30:00,320.26,320.62,317.76,319.96,210547.0,320.133,320.4928,317.634,319.8331,210547.0
2025-01-15 09:30:00,327.73,331.45,326.27,331.45,45242.0,327.6,331.3185,326.1406,331.3185,45242.0
2025-01-15 10:00:00,331.48,331.79,328.96,329.53,30743.0,331.3485,331.6584,328.8295,329.3993,30743.0
2025-01-15 10:30:00,330.2,330.2,328.15,329.23,56804.0,330.069,330.069,328.0199,329.0994,56804.0
2025-01-15 11:00:00,329.3,329.7,328.69,329.26,40293.0,329.1694,329.5692,328.5596,329.1294,40293.0
2025-01-15 11:30:00,329.3,330.19,328.38,330.09,58215.0,329.1694,330.059,328.2498,329.9591,58215.0
2025-01-15 12:00:00,329.85,330.5,329.64,330.37,50504.0,329.7192,330.3689,329.5093,330.239,50504.0
2025-01-15 12:30:00,330.44,330.56,328.28,328.28,67002.0,330.3089,330.4289,328.1498,328.1498,67002.0
2025-01-15 13:00:00,328.44,328.94,327.64,328.1,35361.0,328.3097,328.8095,327.5101,327.9699,35361.0
2025-01-15 13:30:00,328.14,328.42,327.82,328.12,27892.0,328.0099,328.2897,327.69,327.9899,27892.0
2025-01-15 14:00:00,328.15,329.37,327.9,329.37,27056.0,328.0199,329.2394,327.77,329.2394,27056.0
2025-01-15 14:30:00,329.48,330.98,329.29,329.84,45694.0,329.3493,330.8487,329.1594,329.7092,45694.0
2025-01-15 15:00:00,329.79,330.77,329.79,330.14,42157.0,329.6592,330.6388,329.6592,330.0091,42157.0
2025-01-15 15:30:00,330.07,330.22,328.7,329.32,188014.0,329.9391,330.089,328.5696,329.1894,188014.0
2025-01-16 09:30:00,331.74,332.6,329.55,331.98,44810.0,331.6084,332.4681,329.4193,331.8483,44810.0
2025-01-16 10:00:00,331.53,333.97,330.18,333.86,29911.0,331.3985,333.8375,330.049,333.7276,29911.0
2025-01-16 10:30:00,333.94,336.44,333.03,335.97,52187.0,333.8076,336.3066,332.8979,335.8368,52187.0
2025-01-16 11:00:00,335.87,337.85,335.53,337.5,80077.0,335.7368,337.716,335.3969,337.3661,80077.0
2025-01-16 11:30:00,337.84,337.88,335.8,337.42,95423.0,337.706,337.746,335.6668,337.2862,95423.0
2025-01-16 12:00:00,337.42,337.71,335.62,336.37,92498.0,337.2862,337.5761,335.4869,336.2366,92498.0
2025-01-16 12:30:00,336.38,337.29,333.9,334.56,63046.0,336.2466,337.1562,333.7676,334.4273,63046.0
2025-01-16 13:00:00,334.68,335.64,334.12,334.97,29018.0,334.5473,335.5069,333.9875,334.8371,29018.0
2025-01-16 13:30:00,334.87,335.66,334.31,335.23,61954.0,334.7372,335.5269,334.1774,335.097,61954.0
2025-01-16 14:00:00,334.97,335.98,334.65,335.98,50936.0,334.8371,335.8467,334.5173,335.8467,50936.0
2025-01-16 14:30:00,335.75,336.14,334.6,334.83,72755.0,335.6168,336.0067,334.4673,334.6972,72755.0
2025-01-16 15:00:00,334.85,335.87,333.95,335.11,43680.0,334.7172,335.7368,333.8176,334.9771,43680.0
2025-01-16 15:30:00,335.37,336.27,335.09,336.15,142171.0,335.237,336.1366,334.9571,336.0167,142171.0
2025-01-17 09:30:00,339.83,340.82,336.77,338.1,179236.0,339.6952,340.6848,336.6364,337.9659,179236.0
2025-01-17 10:00:00,338.01,338.65,337.28,337.38,29027.0,337.8759,338.5157,337.1462,337.2462,29027.0
2025-01-17 10:30:00,337.62,340.06,337.55,339.73,25136.0,337.4861,339.9251,337.4161,339.5953,25136.0
2025-01-17 11:00:00,339.87,341.23,339.67,340.69,20723.0,339.7352,341.0947,339.5353,340.5549,20723.0
2025-01-17 11:30:00,340.9,342.19,340.13,341.87,38123.0,340.7648,342.0543,339.9951,341.7344,38123.0
2025-01-17 12:00:00,341.95,342.67,341.12,341.61,26443.0,341.8144,342.5341,340.9847,341.4745,26443.0
2025-01-17 12:30:00,341.75,342.22,341.24,341.53,23305.0,341.6145,342.0843,341.1047,341.3945,23305.0
2025-01-17 13:00:00,341.79,342.15,341.19,341.91,19931.0,341.6544,342.0143,341.0547,341.7744,19931.0
2025-01-17 13:30:00,341.86,342.62,341.21,341.72,27651.0,341.7244,342.4841,341.0747,341.5845,27651.0
2025-01-17 14:00:00,341.8,341.89,339.69,340.16,100049.0,341.6644,341.7544,339.5553,340.0251,100049.0
2025-01-17 14:30:00,339.94,340.69,337.73,337.86,79370.0,339.8052,340.5549,337.5961,337.726,79370.0
2025-01-17 15:00:00,337.84,337.89,336.92,337.13,49419.0,337.706,337.756,336.7864,336.9963,49419.0
2025-01-17 15:30:00,337.1,338.47,336.53,337.31,127465.0,336.9663,338.3358,336.3965,337.1762,127465.0
2025-01-21 09:30:00,345.0,348.16,343.73,344.74,81304.0,344.8632,348.0219,343.5937,344.6033,81304.0
2025-01-21 10:00:00,344.29,344.58,342.15,343.85,78738.0,344.1535,344.4433,342.0143,343.7136,78738.0
2025-01-21 10:30:00,343.62,346.11,343.1,345.9,51228.0,343.4837,345.9727,342.9639,345.7628,51228.0
2025-01-21 11:00:00,345.53,347.21,345.13,346.99,30581.0,345.393,347.0723,344.9931,346.8524,30581.0
2025-01-21 11:30:00,346.81,348.0,346.63,346.72,44108.0,346.6725,347.862,346.4925,346.5825,44108.0
2025-01-21 12:00:00,346.33,347.21,346.2,346.92,34566.0,346.1926,347.0723,346.0627,346.7824,34566.0
2025-01-21 12:30:00,347.04,348.34,344.68,348.0,122981.0,346.9024,348.2018,344.5433,347.862,122981.0
2025-01-21 13:00:00,348.19,351.13,347.9,350.84,37686.0,348.0519,350.9907,347.762,350.7009,37686.0
2025-01-21 13:30:00,350.81,353.78,350.66,353.26,74033.0,350.6709,353.6397,350.5209,353.1199,74033.0
2025-01-21 14:00:00,353.5,354.3,352.0,352.94,107211.0,353.3598,354.1595,351.8604,352.8,107211.0
2025-01-21 14:30:00,352.99,353.31,351.63,352.61,43021.0,352.85,353.1699,351.4905,352.4702,43021.0
2025-01-21 15:00:00,352.68,354.48,352.38,354.22,78284.0,352.5401,354.3394,352.2402,354.0795,78284.0
2025-01-21 15:30:00,354.37,358.72,354.0,358.0,286319.0,354.2295,358.5777,353.8596,357.858,286319.0
2025-01-22 09:30:00,363.1,365.88,358.0,364.1,160584.0,362.956,365.7349,357.858,363.9556,160584.0
2025-01-22 10:00:00,363.61,364.38,362.16,363.91,92691.0,363.4658,364.2355,362.0164,363.7657,92691.0
2025-01-22 10:30:00,362.96,363.09,360.06,361.19,34431.0,362.816,362.946,359.9172,361.0468,34431.0
2025-01-22 11:00:00,360.43,361.17,358.09,359.01,47895.0,360.2871,361.0268,357.948,358.8676,47895.0
2025-01-22 11:30:00,358.91,358.94,357.23,358.08,24516.0,358.7677,358.7976,357.0883,357.938,24516.0
2025-01-22 12:00:00,358.08,359.61,357.47,357.67,30919.0,357.938,359.4674,357.3282,357.5281,30919.0
2025-01-22 12:30:00,357.34,358.44,357.33,358.08,20353.0,357.1983,358.2978,357.1883,357.938,20353.0
2025-01-22 13:00:00,358.18,359.56,357.96,358.62,14997.0,358.0379,359.4174,357.818,358.4778,14997.0
2025-01-22 13:30:00,359.01,359.69,358.64,358.77,9592.0,358.8676,359.5473,358.4978,358.6277,9592.0
2025-01-22 14:00:00,358.57,358.57,355.24,355.32,35023.0,358.4278,358.4278,355.0991,355.1791,35023.0
2025-01-22 14:30:00,355.44,357.62,355.44,357.48,39295.0,355.299,357.4782,355.299,357.3382,39295.0
2025-01-22 15:00:00,357.49,357.49,356.53,356.79,27305.0,357.3482,357.3482,356.3886,356.6485,27305.0
2025-01-22 15:30:00,356.87,357.56,356.23,357.19,132005.0,356.7285,357.4182,356.0887,357.0483,132005.0
2025-01-23 09:30:00,355.5,355.5,352.63,354.03,38345.0,355.359,355.359,352.4901,353.8896,38345.0
2025-01-23 10:00:00,353.94,355.0,352.88,353.34,17608.0,353.7996,354.8592,352.74,353.1999,17608.0
2025-01-23 10:30:00,353.39,355.96,353.38,355.88,20994.0,353.2498,355.8188,353.2398,355.7389,20994.0
2025-01-23 11:00:00,355.71,359.02,355.71,357.89,38716.0,355.5689,358.8776,355.5689,357.7481,38716.0
2025-01-23 11:30:00,357.9,358.85,357.18,358.08,21057.0,357.7581,358.7077,357.0383,357.938,21057.0
2025-01-23 12:00:00,358.0,358.87,357.72,358.01,14364.0,357.858,358.7277,357.5781,357.868,14364.0
2025-01-23 12:30:00,358.19,358.59,357.67,357.92,12400.0,358.0479,358.4478,357.5281,357.778,12400.0
2025-01-23 13:00:00,358.12,359.67,358.12,359.45,22331.0,357.978,359.5274,357.978,359.3074,22331.0
2025-01-23 13:30:00,359.28,359.28,357.34,357.35,21071.0,359.1375,359.1375,357.1983,357.2083,21071.0
2025-01-23 14:00:00,357.35,357.53,356.33,356.56,25778.0,357.2083,357.3882,356.1887,356.4186,25778.0
2025-01-23 14:30:00,356.56,356.71,355.72,356.56,31558.0,356.4186,356.5685,355.5789,356.4186,31558.0
2025-01-23 15:00:00,356.6,356.6,355.05,355.05,55280.0,356.4586,356.4586,354.9092,354.9092,55280.0
2025-01-23 15:30:00,355.17,355.69,353.98,354.6,169234.0,355.0291,355.5489,353.8396,354.4594,169234.0
2025-01-24 09:30:00,358.07,362.0,358.07,360.11,80030.0,357.928,361.8564,357.928,359.9672,80030.0
2025-01-24 10:00:00,359.69,360.26,357.51,357.57,20648.0,359.5473,360.1171,357.3682,357.4282,20648.0
2025-01-24 10:30:00,357.37,357.51,352.69,353.57,67789.0,357.2283,357.3682,352.5501,353.4298,67789.0
2025-01-24 11:00:00,353.33,356.58,353.04,356.58,82120.0,353.1899,356.4386,352.9,356.4386,82120.0
2025-01-24 11:30:00,356.69,358.11,356.46,357.22,15358.0,356.5485,357.968,356.3186,357.0783,15358.0
2025-01-24 12:00:00,357.45,358.42,357.45,357.69,34752.0,357.3082,358.2778,357.3082,357.5481,34752.0
2025-01-24 12:30:00,357.85,359.0,357.3,357.3,15907.0,357.7081,358.8576,357.1583,357.1583,15907.0
2025-01-24 13:00:00,357.52,358.29,357.51,358.28,7283.0,357.3782,358.1479,357.3682,358.1379,7283.0
2025-01-24 13:30:00,358.32,358.64,356.91,356.91,11717.0,358.1779,358.4978,356.7684,356.7684,11717.0
2025-01-24 14:00:00,356.9,357.3,355.93,356.33,25391.0,356.7585,357.1583,355.7888,356.1887,25391.0
2025-01-24 14:30:00,356.18,356.83,355.98,356.08,21714.0,356.0387,356.6885,355.8388,355.9388,21714.0
2025-01-24 15:00:00,356.16,356.75,355.39,356.53,23157.0,356.0187,356.6085,355.2491,356.3886,23157.0
2025-01-24 15:30:00,356.71,358.52,356.71,358.12,129678.0,356.5685,358.3778,356.5685,357.978,129678.0
2025-01-27 09:30:00,314.94,325.0,304.36,314.49,672887.0,314.8151,324.8711,304.2393,314.3653,672887.0
2025-01-27 10:00:00,314.2,314.69,306.37,309.61,219999.0,314.0754,314.5652,306.2485,309.4872,219999.0
2025-01-27 10:30:00,309.41,309.8,304.36,304.75,160211.0,309.2873,309.6771,304.2393,304.6291,160211.0
2025-01-27 11:00:00,304.66,305.08,297.53,297.98,187325.0,304.5392,304.959,297.412,297.8618,187325.0
2025-01-27 11:30:00,297.58,300.96,295.11,300.46,129832.0,297.462,300.8406,294.993,300.3408,129832.0
2025-01-27 12:00:00,300.35,302.09,299.85,300.72,109943.0,300.2309,301.9702,299.7311,300.6007,109943.0
2025-01-27 12:30:00,300.19,300.66,295.05,295.85,113517.0,300.0709,300.5408,294.933,295.7327,113517.0
2025-01-27 13:00:00,295.69,297.42,293.56,294.55,110678.0,295.5727,297.302,293.4436,294.4332,110678.0
2025-01-27 13:30:00,294.46,295.4,292.38,292.95,132180.0,294.3432,295.2828,292.264,292.8338,132180.0
2025-01-27 14:00:00,292.89,298.49,292.89,298.36,90231.0,292.7738,298.3716,292.7738,298.2417,90231.0
2025-01-27 14:30:00,298.58,299.05,293.13,293.31,110574.0,298.4616,298.9314,293.0137,293.1937,110574.0
2025-01-27 15:00:00,293.12,296.05,291.91,295.44,230099.0,293.0037,295.9326,291.7942,295.3228,230099.0
2025-01-27 15:30:00,295.58,295.89,292.26,292.28,521592.0,295.4628,295.7726,292.1441,292.1641,521592.0
2025-01-28 09:30:00,311.42,311.42,290.47,296.43,390979.0,311.2965,311.2965,290.3548,296.3124,390979.0
2025-01-28 10:00:00,296.43,299.61,295.3,298.28,186401.0,296.3124,299.4912,295.1829,298.1617,186401.0
2025-01-28 10:30:00,298.31,299.13,293.25,294.52,166028.0,298.1917,299.0114,293.1337,294.4032,166028.0
2025-01-28 11:00:00,294.52,294.92,292.29,293.01,86355.0,294.4032,294.803,292.1741,292.8938,86355.0
2025-01-28 11:30:00,292.86,293.36,290.43,291.03,91896.0,292.7439,293.2437,290.3148,290.9146,91896.0
2025-01-28 12:00:00,291.03,295.5,290.68,294.33,231832.0,290.9146,295.3828,290.5647,294.2133,231832.0
2025-01-28 12:30:00,294.34,294.68,291.78,293.13,79837.0,294.2233,294.5631,291.6643,293.0137,79837.0
2025-01-28 13:00:00,293.19,293.8,291.78,291.78,53060.0,293.0737,293.6835,291.6643,291.6643,53060.0
2025-01-28 13:30:00,291.88,292.71,291.09,291.5,66852.0,291.7642,292.5939,290.9746,291.3844,66852.0
2025-01-28 14:00:00,291.57,294.99,291.28,294.6,129399.0,291.4544,294.873,291.1645,294.4832,129399.0
2025-01-28 14:30:00,294.28,295.5,293.02,294.96,94430.0,294.1633,295.3828,292.9038,294.843,94430.0
2025-01-28 15:00:00,294.96,295.25,292.94,293.08,98975.0,294.843,295.1329,292.8238,292.9638,98975.0
2025-01-28 15:30:00,292.98,294.29,291.61,294.0,348314.0,292.8638,294.1733,291.4943,293.8834,348314.0
2025-01-29 09:30:00,295.0,300.93,293.59,300.22,295505.0,294.883,300.8106,293.4736,300.1009,295505.0
2025-01-29 10:00:00,300.28,305.32,299.38,299.88,182302.0,300.1609,305.1989,299.2613,299.7611,182302.0
2025-01-29 10:30:00,299.8,300.92,297.16,298.35,59241.0,299.6811,300.8007,297.0421,298.2317,59241.0
2025-01-29 11:00:00,298.17,300.63,297.65,299.11,59483.0,298.0517,300.5108,297.532,298.9914,59483.0
2025-01-29 11:30:00,299.26,299.87,298.15,298.4,58539.0,299.1413,299.7511,298.0318,298.2817,58539.0
2025-01-29 12:00:00,298.71,300.12,298.68,299.86,30831.0,298.5915,300.001,298.5615,299.7411,30831.0
2025-01-29 12:30:00,299.87,301.63,299.64,300.01,53936.0,299.7511,301.5104,299.5212,299.891,53936.0
2025-01-29 13:00:00,300.13,300.14,298.48,299.62,25685.0,300.011,300.021,298.3616,299.5012,25685.0
2025-01-29 13:30:00,299.75,300.89,299.17,300.15,29608.0,299.6311,300.7707,299.0513,300.031,29608.0
2025-01-29 14:00:00,300.13,300.18,297.27,297.94,43213.0,300.011,300.0609,297.1521,297.8218,43213.0
2025-01-29 14:30:00,297.7,301.25,297.27,298.45,69375.0,297.5819,301.1305,297.1521,298.3316,69375.0
2025-01-29 15:00:00,298.51,300.53,297.52,299.57,61518.0,298.3916,300.4108,297.402,299.4512,61518.0
2025-01-29 15:30:00,299.57,300.14,297.4,297.69,211859.0,299.4512,300.021,297.282,297.5719,211859.0
2025-01-30 09:30:00,302.95,306.24,299.0,304.96,149376.0,302.8298,306.1185,298.8814,304.8391,149376.0
2025-01-30 10:00:00,304.96,309.74,304.9,305.97,77004.0,304.8391,309.6172,304.7791,305.8487,77004.0
2025-01-30 10:30:00,305.82,306.98,304.18,304.24,30211.0,305.6987,306.8583,304.0594,304.1193,30211.0
2025-01-30 11:00:00,304.75,308.0,304.41,308.0,27080.0,304.6291,307.8778,304.2893,307.8778,27080.0
2025-01-30 11:30:00,308.0,308.69,307.25,308.05,30033.0,307.8778,308.5676,307.1281,307.9278,30033.0
2025-01-30 12:00:00,307.76,307.76,305.86,306.54,27445.0,307.6379,307.6379,305.7387,306.4184,27445.0
2025-01-30 12:30:00,306.77,308.01,306.08,307.25,38501.0,306.6483,307.8878,305.9586,307.1281,38501.0
2025-01-30 13:00:00,307.35,308.87,307.34,307.95,31842.0,307.2281,308.7475,307.2181,307.8279,31842.0
2025-01-30 13:30:00,308.24,309.12,308.17,308.25,31387.0,308.1178,308.9974,308.0478,308.1277,31387.0
2025-01-30 14:00:00,308.12,309.66,308.0,309.57,36430.0,307.9978,309.5372,307.8778,309.4472,36430.0
2025-01-30 14:30:00,309.57,310.23,308.78,310.23,31456.0,309.4472,310.107,308.6575,310.107,31456.0
2025-01-30 15:00:00,310.09,311.81,309.97,310.8,53599.0,309.967,311.6863,309.8471,310.6767,53599.0
2025-01-30 15:30:00,310.88,311.39,307.29,309.4,206475.0,310.7567,311.2665,307.1681,309.2773,206475.0
2025-01-31 09:30:00,315.37,316.97,302.97,304.8,100694.0,315.2449,316.8443,302.8498,304.6791,100694.0
2025-01-31 10:00:00,304.86,308.57,304.27,308.5,29118.0,304.7391,308.4476,304.1493,308.3776,29118.0
2025-01-31 10:30:00,309.01,313.49,308.49,313.07,52414.0,308.8874,313.3657,308.3677,312.9458,52414.0
2025-01-31 11:00:00,313.12,313.16,310.88,311.23,20001.0,312.9958,313.0358,310.7567,311.1066,20001.0
2025-01-31 11:30:00,311.23,311.31,309.52,309.86,19140.0,311.1066,311.1865,309.3972,309.7371,19140.0
2025-01-31 12:00:00,309.53,311.91,309.53,311.85,17968.0,309.4072,311.7863,309.4072,311.7263,17968.0
2025-01-31 12:30:00,311.73,312.26,311.41,311.94,7873.0,311.6064,312.1362,311.2865,311.8163,7873.0
2025-01-31 13:00:00,311.98,313.08,309.99,310.32,20770.0,311.8563,312.9558,309.8671,310.1969,20770.0
2025-01-31 13:30:00,310.28,310.89,308.06,309.37,20011.0,310.1569,310.7667,307.9378,309.2473,20011.0
2025-01-31 14:00:00,309.24,309.58,307.5,309.57,25044.0,309.1174,309.4572,307.378,309.4472,25044.0
2025-01-31 14:30:00,309.93,309.96,307.84,309.41,11278.0,309.8071,309.8371,307.7179,309.2873,11278.0
2025-01-31 15:00:00,309.22,309.22,307.59,308.09,20312.0,309.0974,309.0974,307.468,307.9678,20312.0
2025-01-31 15:30:00,308.64,309.07,307.49,307.52,84580.0,308.5176,308.9474,307.368,307.398,84580.0
2025-02-03 09:30:00,298.31,302.14,296.97,300.94,81312.0,298.1917,302.0202,296.8522,300.8206,81312.0
2025-02-03 10:00:00,300.45,304.95,299.69,304.57,40575.0,300.3308,304.8291,299.5711,304.4492,40575.0
2025-02-03 10:30:00,303.75,306.84,303.75,305.03,24604.0,303.6295,306.7183,303.6295,304.909,24604.0
2025-02-03 11:00:00,305.23,305.96,303.14,305.13,26270.0,305.1089,305.8387,303.0198,305.009,26270.0
2025-02-03 11:30:00,305.13,306.17,302.75,303.11,24772.0,305.009,306.0486,302.6299,302.9898,24772.0
2025-02-03 12:00:00,303.55,304.0,302.25,302.87,21363.0,303.4296,303.8794,302.1301,302.7499,21363.0
2025-02-03 12:30:00,303.02,303.04,301.55,302.34,21664.0,302.8998,302.9198,301.4304,302.2201,21664.0
2025-02-03 13:00:00,301.51,303.16,301.24,302.12,33468.0,301.3904,303.0398,301.1205,302.0002,33468.0
2025-02-03 13:30:00,302.16,303.48,301.92,302.24,21921.0,302.0402,303.3596,301.8003,302.1201,21921.0
2025-02-03 14:00:00,302.56,303.53,302.5,303.11,73539.0,302.44,303.4096,302.38,302.9898,73539.0
2025-02-03 14:30:00,303.19,303.79,302.7,303.13,26922.0,303.0698,303.6695,302.5799,303.0098,26922.0
2025-02-03 15:00:00,303.13,303.23,301.85,302.15,31857.0,303.0098,303.1097,301.7303,302.0302,31857.0
2025-02-03 15:30:00,302.15,302.89,301.2,301.64,112411.0,302.0302,302.7699,301.0805,301.5204,112411.0
2025-02-04 09:30:00,304.5,307.64,300.75,301.76,89881.0,304.3792,307.518,300.6307,301.6403,89881.0
2025-02-04 10:00:00,302.41,303.81,301.8,302.98,29236.0,302.2901,303.6895,301.6803,302.8598,29236.0
2025-02-04 10:30:00,302.76,303.18,299.86,299.89,49716.0,302.6399,303.0598,299.7411,299.7711,49716.0
2025-02-04 11:00:00,300.67,302.14,300.64,301.67,41762.0,300.5508,302.0202,300.5208,301.5504,41762.0
2025-02-04 11:30:00,302.01,302.13,300.25,301.04,25194.0,301.8902,302.0102,300.1309,300.9206,25194.0
2025-02-04 12:00:00,301.04,301.45,300.17,300.28,32229.0,300.9206,301.3304,300.051,300.1609,32229.0
2025-02-04 12:30:00,299.93,300.84,299.34,300.84,45749.0,299.811,300.7207,299.2213,300.7207,45749.0
2025-02-04 13:00:00,300.84,301.34,299.87,300.94,19922.0,300.7207,301.2205,299.7511,300.8206,19922.0
2025-02-04 13:30:00,300.47,301.26,300.47,301.03,10803.0,300.3508,301.1405,300.3508,300.9106,10803.0
2025-02-04 14:00:00,300.96,301.78,300.95,301.4,11274.0,300.8406,301.6603,300.8306,301.2805,11274.0
2025-02-04 14:30:00,301.55,301.96,300.89,301.11,15884.0,301.4304,301.8402,300.7707,300.9906,15884.0
2025-02-04 15:00:00,300.89,301.03,300.02,300.3,45515.0,300.7707,300.9106,299.901,300.1809,45515.0
2025-02-04 15:30:00,300.32,301.29,299.71,299.86,230907.0,300.2009,301.1705,299.5911,299.7411,230907.0
2025-02-05 09:30:00,303.33,304.56,301.1,302.81,62428.0,303.2097,304.4392,300.9806,302.6899,62428.0
2025-02-05 10:00:00,302.86,304.09,300.54,302.03,21356.0,302.7399,303.9694,300.4208,301.9102,21356.0
2025-02-05 10:30:00,301.98,303.04,300.92,303.03,41864.0,301.8602,302.9198,300.8007,302.9098,41864.0
2025-02-05 11:00:00,303.03,304.59,302.6,303.0,41783.0,302.9098,304.4692,302.48,302.8798,41783.0
2025-02-05 11:30:00,302.84,304.25,302.31,303.93,60229.0,302.7199,304.1293,302.1901,303.8095,60229.0
2025-02-05 12:00:00,304.22,306.34,304.22,305.99,32854.0,304.0993,306.2185,304.0993,305.8686,32854.0
2025-02-05 12:30:00,305.99,306.81,305.51,306.5,47316.0,305.8686,306.6883,305.3888,306.3784,47316.0
2025-02-05 13:00:00,306.42,306.48,304.51,304.98,47706.0,306.2985,306.3584,304.3892,304.859,47706.0
2025-02-05 13:30:00,305.2,307.83,305.0,306.41,47027.0,305.079,307.7079,304.879,306.2885,47027.0
2025-02-05 14:00:00,306.43,306.94,305.71,306.61,15785.0,306.3085,306.8183,305.5888,306.4884,15785.0
2025-02-05 14:30:00,306.62,307.4,306.05,306.07,57125.0,306.4984,307.2781,305.9286,305.9486,57125.0
2025-02-05 15:00:00,306.28,306.66,304.09,304.51,78992.0,306.1585,306.5384,303.9694,304.3892,78992.0
2025-02-05 15:30:00,304.54,304.74,297.81,298.75,401930.0,304.4192,304.6191,297.6919,298.6315,401930.0
2025-02-06 09:30:00,299.74,300.57,298.0,298.73,93022.0,299.6211,300.4508,297.8818,298.6115,93022.0
2025-02-06 10:00:00,298.94,301.85,298.0,299.76,80230.0,298.8214,301.7303,297.8818,299.6411,80230.0
2025-02-06 10:30:00,299.8,301.66,299.46,300.05,42620.0,299.6811,301.5404,299.3412,299.931,42620.0
2025-02-06 11:00:00,300.19,305.89,300.01,305.88,91081.0,300.0709,305.7687,299.891,305.7587,91081.0
2025-02-06 11:30:00,305.88,307.83,305.17,307.14,87472.0,305.7587,307.7079,305.049,307.0182,87472.0
2025-02-06 12:00:00,307.23,310.0,307.17,309.84,78757.0,307.1082,309.8771,307.0482,309.7171,78757.0
2025-02-06 12:30:00,309.75,310.29,308.09,308.16,35679.0,309.6272,310.1669,307.9678,308.0378,35679.0
2025-02-06 13:00:00,308.33,310.27,307.59,307.96,26049.0,308.2077,310.1469,307.468,307.8379,26049.0
2025-02-06 13:30:00,307.87,308.15,306.5,307.12,21733.0,307.7479,308.0278,306.3784,306.9982,21733.0
2025-02-06 14:00:00,307.22,307.85,306.96,307.13,28039.0,307.0982,307.7279,306.8383,307.0082,28039.0
2025-02-06 14:30:00,307.13,308.73,306.13,308.3,40007.0,307.0082,308.6076,306.0086,308.1777,40007.0
2025-02-06 15:00:00,308.37,309.45,307.9,309.38,63568.0,308.2477,309.3273,307.7779,309.2573,63568.0
2025-02-06 15:30:00,309.53,311.6,308.94,311.11,198374.0,309.4072,311.4764,308.8175,310.9866,198374.0
2025-02-07 09:30:00,314.71,320.41,313.66,318.88,110844.0,314.5852,320.2829,313.5356,318.7535,110844.0
2025-02-07 10:00:00,318.75,318.75,314.85,315.99,35114.0,318.6236,318.6236,314.7251,315.8647,35114.0
2025-02-07 10:30:00,315.78,316.99,313.54,314.88,41899.0,315.6548,316.8643,313.4156,314.7551,41899.0
2025-02-07 11:00:00,314.77,315.69,313.24,313.88,49817.0,314.6452,315.5648,313.1158,313.7555,49817.0
2025-02-07 11:30:00,313.81,314.71,312.83,312.98,19836.0,313.6855,314.5852,312.7059,312.8559,19836.0
2025-02-07 12:00:00,312.87,313.37,311.83,313.09,27144.0,312.7459,313.2457,311.7063,312.9658,27144.0
2025-02-07 12:30:00,312.88,313.53,311.69,312.75,21636.0,312.7559,313.4057,311.5664,312.626,21636.0
2025-02-07 13:00:00,312.75,314.78,312.74,314.15,25187.0,312.626,314.6552,312.616,314.0254,25187.0
2025-02-07 13:30:00,314.07,314.8,313.57,313.67,21309.0,313.9454,314.6751,313.4456,313.5456,21309.0
2025-02-07 14:00:00,313.63,314.01,312.05,312.32,19017.0,313.5056,313.8855,311.9262,312.1961,19017.0
2025-02-07 14:30:00,312.31,313.55,312.29,312.61,15992.0,312.1861,313.4256,312.1661,312.486,15992.0
2025-02-07 15:00:00,312.81,312.81,311.12,312.44,39661.0,312.6859,312.6859,310.9966,312.3161,39661.0
2025-02-07 15:30:00,312.47,313.12,311.89,312.22,55799.0,312.3461,312.9958,311.7663,312.0962,55799.0
2025-02-10 09:30:00,313.82,314.68,312.12,312.68,30004.0,313.6955,314.5552,311.9962,312.556,30004.0
2025-02-10 10:00:00,312.43,313.98,310.15,310.44,26344.0,312.3061,313.8555,310.027,310.3169,26344.0
2025-02-10 10:30:00,311.28,311.97,310.27,311.44,8855.0,311.1565,311.8463,310.1469,311.3165,8855.0
2025-02-10 11:00:00,311.46,311.46,309.24,309.98,42446.0,311.3365,311.3365,309.1174,309.8571,42446.0
2025-02-10 11:30:00,309.99,311.83,309.73,311.63,12261.0,309.8671,311.7063,309.6072,311.5064,12261.0
2025-02-10 12:00:00,311.84,312.32,311.0,311.53,5662.0,311.7163,312.1961,310.8767,311.4064,5662.0
2025-02-10 12:30:00,311.22,312.15,311.22,311.98,8380.0,311.0966,312.0262,311.0966,311.8563,8380.0
2025-02-10 13:00:00,312.54,312.65,311.13,311.13,12663.0,312.416,312.526,311.0066,311.0066,12663.0
2025-02-10 13:30:00,311.07,311.98,311.07,311.95,14885.0,310.9466,311.8563,310.9466,311.8263,14885.0
2025-02-10 14:00:00,311.63,312.36,311.18,311.18,17553.0,311.5064,312.2361,311.0566,311.0566,17553.0
2025-02-10 14:30:00,311.27,311.5,310.58,310.81,15824.0,311.1465,311.3765,310.4568,310.6867,15824.0
2025-02-10 15:00:00,311.02,311.46,310.69,311.24,26886.0,310.8966,311.3365,310.5668,311.1166,26886.0
2025-02-10 15:30:00,311.08,311.61,310.36,310.41,111665.0,310.9566,311.4864,310.2369,310.2869,111665.0
2025-02-11 09:30:00,307.7,308.37,303.24,304.02,68702.0,307.578,308.2477,303.1197,303.8994,68702.0
2025-02-11 10:00:00,304.09,305.1,303.37,304.6,43961.0,303.9694,304.979,303.2497,304.4792,43961.0
2025-02-11 10:30:00,304.8,307.24,304.36,306.13,77507.0,304.6791,307.1181,304.2393,306.0086,77507.0
2025-02-11 11:00:00,306.35,306.69,304.01,304.01,12801.0,306.2285,306.5684,303.8894,303.8894,12801.0
2025-02-11 11:30:00,304.04,304.04,301.23,301.3,53812.0,303.9194,303.9194,301.1105,301.1805,53812.0
2025-02-11 12:00:00,301.33,301.55,300.09,301.17,31016.0,301.2105,301.4304,299.971,301.0506,31016.0
2025-02-11 12:30:00,301.26,301.81,300.92,301.6,20914.0,301.1405,301.6903,300.8007,301.4804,20914.0
2025-02-11 13:00:00,301.72,302.03,301.31,301.62,65396.0,301.6003,301.9102,301.1905,301.5004,65396.0
2025-02-11 13:30:00,301.43,302.83,301.43,302.26,13465.0,301.3105,302.7099,301.3105,302.1401,13465.0
2025-02-11 14:00:00,302.22,302.56,301.67,302.45,35492.0,302.1001,302.44,301.5504,302.33,35492.0
2025-02-11 14:30:00,302.8,302.8,302.07,302.32,24794.0,302.6799,302.6799,301.9502,302.2001,24794.0
2025-02-11 15:00:00,302.44,303.27,302.23,302.91,32646.0,302.3201,303.1497,302.1101,302.7899,32646.0
2025-02-11 15:30:00,302.84,303.25,302.18,302.77,113967.0,302.7199,303.1297,302.0602,302.6499,113967.0
2025-02-12 09:30:00,294.34,296.87,293.58,296.17,165129.0,294.2233,296.7523,293.4636,296.0525,165129.0
2025-02-12 10:00:00,296.17,298.06,294.64,295.84,106206.0,296.0525,297.9418,294.5231,295.7227,106206.0
2025-02-12 10:30:00,295.84,297.72,295.51,297.04,35239.0,295.7227,297.6019,295.3928,296.9222,35239.0
2025-02-12 11:00:00,296.69,297.13,295.11,295.69,26594.0,296.5723,297.0122,294.993,295.5727,26594.0
2025-02-12 11:30:00,295.72,298.0,295.53,297.99,52000.0,295.6027,297.8818,295.4128,297.8718,52000.0
2025-02-12 12:00:00,298.09,299.61,297.53,299.61,56460.0,297.9718,299.4912,297.412,299.4912,56460.0
2025-02-12 12:30:00,299.07,299.29,298.26,298.7,40211.0,298.9514,299.1713,298.1417,298.5815,40211.0
2025-02-12 13:00:00,298.65,298.9,296.59,297.06,17224.0,298.5316,298.7815,296.4724,296.9422,17224.0
2025-02-12 13:30:00,296.74,297.18,295.81,296.84,20803.0,296.6223,297.0621,295.6927,296.7223,20803.0
2025-02-12 14:00:00,296.87,297.19,296.51,296.97,27138.0,296.7523,297.0721,296.3924,296.8522,27138.0
2025-02-12 14:30:00,296.97,298.0,296.76,297.47,56954.0,296.8522,297.8818,296.6423,297.352,56954.0
2025-02-12 15:00:00,297.4,297.77,297.17,297.19,34938.0,297.282,297.6519,297.0521,297.0721,34938.0
2025-02-12 15:30:00,297.17,299.1,297.13,298.27,112529.0,297.0521,298.9814,297.0122,298.1517,112529.0
2025-02-13 09:30:00,300.39,301.81,299.04,299.71,64774.0,300.2709,301.6903,298.9214,299.5911,64774.0
2025-02-13 10:00:00,299.74,299.97,295.08,296.49,47455.0,299.6211,299.851,294.963,296.3724,47455.0
2025-02-13 10:30:00,296.22,296.36,291.4,292.07,54345.0,296.1025,296.2425,291.2844,291.9542,54345.0
2025-02-13 11:00:00,291.92,292.18,287.41,288.58,135119.0,291.8042,292.0641,287.296,288.4655,135119.0
2025-02-13 11:30:00,288.24,291.24,288.24,289.72,57113.0,288.1257,291.1245,288.1257,289.6051,57113.0
2025-02-13 12:00:00,289.31,290.53,288.86,289.36,75062.0,289.1953,290.4148,288.7454,289.2452,75062.0
2025-02-13 12:30:00,289.03,289.03,286.98,286.98,30835.0,288.9154,288.9154,286.8662,286.8662,30835.0
2025-02-13 13:00:00,286.85,289.86,286.57,289.45,51882.0,286.7362,289.745,286.4563,289.3352,51882.0
2025-02-13 13:30:00,289.37,289.82,287.07,288.78,85699.0,289.2552,289.7051,286.9561,288.6655,85699.0
2025-02-13 14:00:00,288.85,289.73,288.25,288.39,45079.0,288.7354,289.6151,288.1357,288.2756,45079.0
2025-02-13 14:30:00,288.29,292.15,288.29,291.19,59909.0,288.1757,292.0341,288.1757,291.0745,59909.0
2025-02-13 15:00:00,290.91,292.02,290.59,291.78,26067.0,290.7946,291.9042,290.4748,291.6643,26067.0
2025-02-13 15:30:00,291.57,291.68,290.37,290.84,226804.0,291.4544,291.5643,290.2548,290.7247,226804.0
2025-02-14 09:30:00,292.2,294.41,288.04,288.98,101840.0,292.0841,294.2932,287.9258,288.8654,101840.0
2025-02-14 10:00:00,289.18,291.38,289.12,289.61,41050.0,289.0653,291.2644,289.0053,289.4951,41050.0
2025-02-14 10:30:00,289.59,290.05,288.91,289.29,38572.0,289.4751,289.935,288.7954,289.1753,38572.0
2025-02-14 11:00:00,289.32,290.13,286.81,286.81,42344.0,289.2053,290.0149,286.6962,286.6962,42344.0
2025-02-14 11:30:00,287.15,287.5,284.49,285.67,130886.0,287.0361,287.386,284.3772,285.5567,130886.0
2025-02-14 12:00:00,285.7,285.95,284.49,285.18,61889.0,285.5867,285.8366,284.3772,285.0669,61889.0
2025-02-14 12:30:00,285.03,285.82,284.39,284.54,58897.0,284.917,285.7066,284.2772,284.4271,58897.0
2025-02-14 13:00:00,284.45,284.58,283.35,284.09,84090.0,284.3372,284.4671,283.2376,283.9773,84090.0
2025-02-14 13:30:00,284.35,284.78,283.0,283.2,64043.0,284.2372,284.6671,282.8878,283.0877,64043.0
2025-02-14 14:00:00,283.07,284.52,282.72,283.91,72201.0,282.9577,284.4072,282.6079,283.7974,72201.0
2025-02-14 14:30:00,284.14,285.08,283.89,284.8,59212.0,284.0273,284.9669,283.7774,284.687,59212.0
2025-02-14 15:00:00,284.71,285.34,284.01,284.8,109454.0,284.5971,285.2268,283.8974,284.687,109454.0
2025-02-14 15:30:00,284.75,285.66,283.39,285.45,307756.0,284.6371,285.5467,283.2776,285.3368,307756.0
2025-02-18 09:30:00,285.81,287.96,283.19,285.46,115009.0,285.6966,287.8458,283.0777,285.3468,115009.0
2025-02-18 10:00:00,285.81,285.81,281.65,282.98,115905.0,285.6966,285.6966,281.5383,282.8678,115905.0
2025-02-18 10:30:00,282.99,285.98,282.2,285.57,56809.0,282.8778,285.8666,282.0881,285.4567,56809.0
2025-02-18 11:00:00,285.67,286.35,284.56,284.74,58491.0,285.5567,286.2364,284.4471,284.6271,58491.0
2025-02-18 11:30:00,284.94,285.4,283.55,284.19,55029.0,284.827,285.2868,283.4375,284.0773,55029.0
2025-02-18 12:00:00,284.17,284.69,283.27,283.59,32132.0,284.0573,284.5771,283.1577,283.4775,32132.0
2025-02-18 12:30:00,283.62,284.17,282.6,283.8,56553.0,283.5075,284.0573,282.4879,283.6874,56553.0
2025-02-18 13:00:00,284.06,284.4,281.79,282.03,62627.0,283.9473,284.2872,281.6782,281.9181,62627.0
2025-02-18 13:30:00,281.89,284.26,281.54,283.93,59444.0,281.7782,284.1473,281.4283,283.8174,59444.0
2025-02-18 14:00:00,283.94,284.0,282.12,282.82,68075.0,283.8274,283.8874,282.0081,282.7078,68075.0
2025-02-18 14:30:00,282.83,285.77,282.23,285.55,65504.0,282.7178,285.6567,282.1181,285.4367,65504.0
2025-02-18 15:00:00,285.66,285.77,283.56,283.8,90365.0,285.5467,285.6567,283.4475,283.6874,90365.0
2025-02-18 15:30:00,283.8,287.66,283.79,287.52,300191.0,283.6874,287.5459,283.6774,287.406,300191.0
2025-02-19 09:30:00,286.21,290.33,285.11,288.71,72019.0,286.0965,290.2149,284.9969,288.5955,72019.0
2025-02-19 10:00:00,288.71,289.89,287.22,287.87,49491.0,288.5955,289.775,287.1061,287.7558,49491.0
2025-02-19 10:30:00,287.87,288.78,286.73,287.87,51330.0,287.7558,288.6655,286.6163,287.7558,51330.0
2025-02-19 11:00:00,287.84,289.66,287.84,289.51,35041.0,287.7258,289.5451,287.7258,289.3952,35041.0
2025-02-19 11:30:00,289.41,289.92,288.85,289.03,29820.0,289.2952,289.805,288.7354,288.9154,29820.0
2025-02-19 12:00:00,289.22,290.04,288.97,289.67,26509.0,289.1053,289.925,288.8554,289.5551,26509.0
2025-02-19 12:30:00,289.66,291.29,289.37,290.39,47990.0,289.5451,291.1745,289.2552,290.2748,47990.0
2025-02-19 13:00:00,290.43,290.99,289.78,290.77,42822.0,290.3148,290.8746,289.6651,290.6547,42822.0
2025-02-19 13:30:00,290.69,293.51,290.69,291.33,67877.0,290.5747,293.3936,290.5747,291.2145,67877.0
2025-02-19 14:00:00,291.72,292.97,291.34,292.04,49578.0,291.6043,292.8538,291.2245,291.9242,49578.0
2025-02-19 14:30:00,292.04,293.68,292.03,292.44,62071.0,291.9242,293.5635,291.9142,292.324,62071.0
2025-02-19 15:00:00,292.23,293.12,291.58,292.25,79978.0,292.1141,293.0037,291.4644,292.1341,79978.0
2025-02-19 15:30:00,292.22,293.75,291.82,291.83,211925.0,292.1041,293.6335,291.7043,291.7143,211925.0
2025-02-20 09:30:00,307.57,309.41,287.38,287.94,476760.0,307.448,309.2873,287.266,287.8258,476760.0
2025-02-20 10:00:00,287.94,288.97,281.9,283.96,650979.0,287.8258,288.8554,281.7882,283.8474,650979.0
2025-02-20 10:30:00,284.56,284.74,278.0,278.85,349903.0,284.4471,284.6271,277.8897,278.7394,349903.0
2025-02-20 11:00:00,278.94,282.55,275.82,277.0,141346.0,278.8294,282.4379,275.7106,276.8901,141346.0
2025-02-20 11:30:00,277.0,279.0,276.59,277.55,106404.0,276.8901,278.8893,276.4803,277.4399,106404.0
2025-02-20 12:00:00,277.62,279.98,276.57,279.3,63790.0,277.5099,279.869,276.4603,279.1892,63790.0
2025-02-20 12:30:00,279.25,281.51,278.88,279.0,72328.0,279.1392,281.3984,278.7694,278.8893,72328.0
2025-02-20 13:00:00,278.92,279.19,277.0,277.08,56785.0,278.8094,279.0793,276.8901,276.9701,56785.0
2025-02-20 13:30:00,277.4,279.95,277.39,279.68,40912.0,277.29,279.839,277.28,279.5691,40912.0
2025-02-20 14:00:00,279.63,283.93,279.5,282.99,121895.0,279.5191,283.8174,279.3891,282.8778,121895.0
2025-02-20 14:30:00,282.99,284.01,281.3,283.79,93637.0,282.8778,283.8974,281.1884,283.6774,93637.0
2025-02-20 15:00:00,283.95,284.89,282.2,284.32,77762.0,283.8374,284.777,282.0881,284.2072,77762.0
2025-02-20 15:30:00,284.27,285.05,280.71,280.97,395531.0,284.1573,284.9369,280.5987,280.8586,395531.0
2025-02-21 09:30:00,290.9,290.99,284.32,285.37,261756.0,290.7846,290.8746,284.2072,285.2568,261756.0
2025-02-21 10:00:00,285.37,285.75,282.2,282.29,219179.0,285.2568,285.6367,282.0881,282.178,219179.0
2025-02-21 10:30:00,282.61,283.59,279.98,281.61,86179.0,282.4979,283.4775,279.869,281.4983,86179.0
2025-02-21 11:00:00,281.61,281.62,279.76,280.62,71234.0,281.4983,281.5083,279.649,280.5087,71234.0
2025-02-21 11:30:00,280.86,281.29,279.74,280.5,35907.0,280.7486,281.1784,279.6291,280.3888,35907.0
2025-02-21 12:00:00,280.47,282.39,279.77,280.43,63101.0,280.3588,282.278,279.659,280.3188,63101.0
2025-02-21 12:30:00,280.36,280.36,275.98,277.06,160047.0,280.2488,280.2488,275.8705,276.9501,160047.0
2025-02-21 13:00:00,276.79,277.3,273.77,273.98,156788.0,276.6802,277.19,273.6614,273.8713,156788.0
2025-02-21 13:30:00,274.0,274.64,272.69,273.14,115775.0,273.8913,274.5311,272.5818,273.0317,115775.0
2025-02-21 14:00:00,273.0,273.69,271.26,271.76,88679.0,272.8917,273.5815,271.1524,271.6522,88679.0
2025-02-21 14:30:00,271.78,272.23,269.68,270.75,112743.0,271.6722,272.122,269.573,270.6426,112743.0
2025-02-21 15:00:00,270.75,271.11,269.01,269.38,189647.0,270.6426,271.0025,268.9033,269.2732,189647.0
2025-02-21 15:30:00,269.44,270.97,267.86,269.11,547164.0,269.3331,270.8625,267.7538,269.0033,547164.0
2025-02-24 09:30:00,269.69,271.1,261.84,263.5,258382.0,269.583,270.9925,261.7362,263.3955,258382.0
2025-02-24 10:00:00,263.24,265.9,261.38,263.15,189083.0,263.1356,265.7945,261.2763,263.0456,189083.0
2025-02-24 10:30:00,263.44,264.22,259.58,260.26,116075.0,263.3355,264.1152,259.477,260.1568,116075.0
2025-02-24 11:00:00,260.31,266.15,260.09,265.76,81800.0,260.2068,266.0444,259.9868,265.6546,81800.0
2025-02-24 11:30:00,265.77,266.06,263.45,264.36,85571.0,265.6646,265.9545,263.3455,264.2552,85571.0
2025-02-24 12:00:00,264.37,265.83,264.31,264.91,61257.0,264.2651,265.7246,264.2052,264.8049,61257.0
2025-02-24 12:30:00,264.89,265.09,264.01,264.48,117490.0,264.7849,264.9849,263.9053,264.3751,117490.0
2025-02-24 13:00:00,264.55,265.23,262.34,262.56,39986.0,264.4451,265.1248,262.236,262.4559,39986.0
2025-02-24 13:30:00,262.57,263.71,261.16,261.57,84486.0,262.4659,263.6054,261.0564,261.4663,84486.0
2025-02-24 14:00:00,261.68,263.32,261.47,262.18,52787.0,261.5762,263.2156,261.3663,262.076,52787.0
2025-02-24 14:30:00,262.12,263.86,261.96,262.44,69507.0,262.016,263.7554,261.8561,262.3359,69507.0
2025-02-24 15:00:00,262.52,263.24,260.93,262.06,114001.0,262.4159,263.1356,260.8265,261.9561,114001.0
2025-02-24 15:30:00,262.2,262.47,258.64,259.19,433386.0,262.096,262.3659,258.5374,259.0872,433386.0
2025-02-25 09:30:00,259.47,260.74,255.88,258.31,295239.0,259.3671,260.6366,255.7785,258.2076,295239.0
2025-02-25 10:00:00,258.0,258.66,253.44,253.44,224478.0,257.8977,258.5574,253.3395,253.3395,224478.0
2025-02-25 10:30:00,253.96,259.57,253.8,259.22,119023.0,253.8593,259.4671,253.6993,259.1172,119023.0
2025-02-25 11:00:00,259.22,262.04,258.04,258.3,168556.0,259.1172,261.9361,257.9377,258.1976,168556.0
2025-02-25 11:30:00,258.3,260.69,257.86,260.31,94214.0,258.1976,260.5866,257.7577,260.2068,94214.0
2025-02-25 12:00:00,259.99,259.99,257.53,259.12,145292.0,259.8869,259.8869,257.4279,259.0172,145292.0
2025-02-25 12:30:00,259.1,263.52,258.95,263.26,185017.0,258.9972,263.4155,258.8473,263.1556,185017.0
2025-02-25 13:00:00,263.27,263.75,261.58,261.74,50669.0,263.1656,263.6454,261.4763,261.6362,50669.0
2025-02-25 13:30:00,261.84,265.0,261.27,263.71,95411.0,261.7362,264.8949,261.1664,263.6054,95411.0
2025-02-25 14:00:00,263.28,264.05,262.04,262.83,49560.0,263.1756,263.9453,261.9361,262.7258,49560.0
2025-02-25 14:30:00,262.69,267.14,262.69,265.93,101846.0,262.5858,267.0341,262.5858,265.8245,101846.0
2025-02-25 15:00:00,265.93,269.41,265.65,268.58,147355.0,265.8245,269.3032,265.5446,268.4735,147355.0
2025-02-25 15:30:00,268.48,268.48,264.25,264.64,318169.0,268.3735,268.3735,264.1452,264.535,318169.0
2025-02-26 09:30:00,270.4,276.0,269.09,275.28,135540.0,270.2928,275.8905,268.9833,275.1708,135540.0
2025-02-26 10:00:00,274.68,274.98,271.59,272.98,51720.0,274.5711,274.8709,271.4823,272.8717,51720.0
2025-02-26 10:30:00,272.79,274.8,272.15,273.45,70309.0,272.6818,274.691,272.0421,273.3415,70309.0
2025-02-26 11:00:00,273.15,274.01,272.1,272.86,46069.0,273.0417,273.9013,271.9921,272.7518,46069.0
2025-02-26 11:30:00,272.65,274.12,271.85,273.0,52345.0,272.5419,274.0113,271.7422,272.8917,52345.0
2025-02-26 12:00:00,273.27,274.69,272.29,274.63,75524.0,273.1616,274.5811,272.182,274.5211,75524.0
2025-02-26 12:30:00,274.42,274.45,271.54,272.1,43136.0,274.3112,274.3412,271.4323,271.9921,43136.0
2025-02-26 13:00:00,272.16,272.48,270.23,270.54,41132.0,272.0521,272.3719,270.1228,270.4327,41132.0
2025-02-26 13:30:00,270.39,270.89,268.79,269.38,39972.0,270.2828,270.7826,268.6834,269.2732,39972.0
2025-02-26 14:00:00,269.14,271.15,268.69,270.72,35970.0,269.0333,271.0425,268.5834,270.6126,35970.0
2025-02-26 14:30:00,270.48,272.36,269.17,269.17,69193.0,270.3727,272.252,269.0632,269.0632,69193.0
2025-02-26 15:00:00,269.29,271.55,269.11,271.5,74484.0,269.1832,271.4423,269.0033,271.3923,74484.0
2025-02-26 15:30:00,271.3,271.42,267.99,268.74,220505.0,271.1924,271.3124,267.8837,268.6334,220505.0
2025-02-27 09:30:00,268.61,271.02,262.67,262.68,116549.0,268.5035,270.9125,262.5658,262.5758,116549.0
2025-02-27 10:00:00,262.65,266.43,260.98,266.14,135115.0,262.5458,266.3243,260.8765,266.0344,135115.0
2025-02-27 10:30:00,266.43,266.69,262.06,262.57,97737.0,266.3243,266.5842,261.9561,262.4659,97737.0
2025-02-27 11:00:00,262.52,265.32,262.2,264.69,80920.0,262.4159,265.2148,262.096,264.585,80920.0
2025-02-27 11:30:00,264.69,265.17,263.65,263.81,67471.0,264.585,265.0648,263.5454,263.7054,67471.0
2025-02-27 12:00:00,264.03,264.44,262.91,264.31,33535.0,263.9253,264.3351,262.8057,264.2052,33535.0
2025-02-27 12:30:00,264.35,264.64,262.85,264.07,31862.0,264.2452,264.535,262.7458,263.9653,31862.0
2025-02-27 13:00:00,264.13,265.09,263.92,264.38,28451.0,264.0252,264.9849,263.8153,264.2751,28451.0
2025-02-27 13:30:00,264.0,265.07,263.0,263.04,28657.0,263.8953,264.9649,262.8957,262.9357,28657.0
2025-02-27 14:00:00,263.22,264.25,262.05,262.05,43734.0,263.1156,264.1452,261.9461,261.9461,43734.0
2025-02-27 14:30:00,261.95,261.95,259.66,260.59,76047.0,261.8461,261.8461,259.557,260.4866,76047.0
2025-02-27 15:00:00,260.6,260.6,257.61,257.82,241113.0,260.4966,260.4966,257.5078,257.7177,241113.0
2025-02-27 15:30:00,257.83,259.33,257.75,259.26,260874.0,257.7277,259.2271,257.6478,259.1572,260874.0
2025-02-28 09:30:00,259.16,259.59,255.01,256.43,140206.0,259.0572,259.487,254.9089,256.3283,140206.0
2025-02-28 10:00:00,256.63,262.5,256.27,262.5,97272.0,256.5282,262.3959,256.1684,262.3959,97272.0
2025-02-28 10:30:00,262.0,262.51,259.88,260.72,85868.0,261.8961,262.4059,259.7769,260.6166,85868.0
2025-02-28 11:00:00,260.89,261.33,258.49,258.69,55510.0,260.7865,261.2264,258.3875,258.5874,55510.0
2025-02-28 11:30:00,258.74,259.73,258.6,259.07,81668.0,258.6374,259.627,258.4974,258.9673,81668.0
2025-02-28 12:00:00,259.1,259.6,257.76,258.44,93617.0,258.9972,259.497,257.6578,258.3375,93617.0
2025-02-28 12:30:00,258.55,258.89,256.0,256.0,83502.0,258.4475,258.7873,255.8985,255.8985,83502.0
2025-02-28 13:00:00,255.95,257.84,255.28,257.7,106665.0,255.8485,257.7377,255.1788,257.5978,106665.0
2025-02-28 13:30:00,257.38,258.16,255.82,256.05,128054.0,257.2779,258.0576,255.7185,255.9484,128054.0
2025-02-28 14:00:00,256.05,257.44,255.84,256.88,76952.0,255.9484,257.3379,255.7385,256.7781,76952.0
2025-02-28 14:30:00,256.6,259.42,256.6,258.71,119421.0,256.4982,259.3171,256.4982,258.6074,119421.0
2025-02-28 15:00:00,258.73,259.74,258.14,258.86,197765.0,258.6274,259.637,258.0376,258.7573,197765.0
2025-02-28 15:30:00,258.7,259.91,257.16,259.55,469635.0,258.5974,259.8069,257.058,259.4471,469635.0
2025-03-03 09:30:00,261.66,264.5,258.64,258.85,132078.0,261.5562,264.3951,258.5374,258.7473,132078.0
2025-03-03 10:00:00,258.95,259.27,254.36,258.68,89028.0,258.8473,259.1672,254.2591,258.5774,89028.0
2025-03-03 10:30:00,258.9,258.95,255.28,256.4,37436.0,258.7973,258.8473,255.1788,256.2983,37436.0
2025-03-03 11:00:00,256.72,257.62,255.4,257.02,62970.0,256.6182,257.5178,255.2987,256.9181,62970.0
2025-03-03 11:30:00,256.75,257.96,255.91,257.83,43596.0,256.6482,257.8577,255.8085,257.7277,43596.0
2025-03-03 12:00:00,257.57,259.09,256.99,258.53,37262.0,257.4678,258.9872,256.8881,258.4275,37262.0
2025-03-03 12:30:00,258.5,259.02,255.4,255.88,25862.0,258.3975,258.9173,255.2987,255.7785,25862.0
2025-03-03 13:00:00,255.64,255.92,252.15,252.37,101080.0,255.5386,255.8185,252.05,252.2699,101080.0
2025-03-03 13:30:00,252.14,254.62,251.82,254.62,67936.0,252.04,254.519,251.7201,254.519,67936.0
2025-03-03 14:00:00,254.27,255.56,253.71,254.48,52475.0,254.1692,255.4586,253.6094,254.3791,52475.0
2025-03-03 14:30:00,254.32,255.36,252.54,252.64,75685.0,254.2191,255.2587,252.4398,252.5398,75685.0
2025-03-03 15:00:00,252.64,252.64,248.67,249.7,140640.0,252.5398,252.5398,248.5714,249.601,140640.0
2025-03-03 15:30:00,249.75,251.17,248.69,251.0,182510.0,249.6509,251.0704,248.5914,250.9005,182510.0
2025-03-04 09:30:00,244.67,248.76,241.83,246.1,245714.0,244.573,248.6613,241.7341,246.0024,245714.0
2025-03-04 10:00:00,246.0,246.56,241.44,244.83,179818.0,245.9024,246.4622,241.3442,244.7329,179818.0
2025-03-04 10:30:00,244.7,246.0,243.01,243.98,124554.0,244.603,245.9024,242.9136,243.8832,124554.0
2025-03-04 11:00:00,243.96,244.75,241.64,242.33,61642.0,243.8632,244.6529,241.5442,242.2339,61642.0
2025-03-04 11:30:00,242.49,244.94,241.87,244.14,65471.0,242.3938,244.8429,241.7741,244.0432,65471.0
2025-03-04 12:00:00,244.4,248.71,243.48,248.28,76136.0,244.3031,248.6114,243.3834,248.1815,76136.0
2025-03-04 12:30:00,248.2,249.48,247.17,247.56,63923.0,248.1016,249.3811,247.072,247.4618,63923.0
2025-03-04 13:00:00,247.66,250.45,246.98,249.12,63011.0,247.5618,250.3507,246.882,249.0212,63011.0
2025-03-04 13:30:00,249.03,250.23,248.08,249.89,50387.0,248.9312,250.1308,247.9816,249.7909,50387.0
2025-03-04 14:00:00,249.89,253.95,249.7,252.63,120756.0,249.7909,253.8493,249.601,252.5298,120756.0
2025-03-04 14:30:00,252.81,254.9,252.53,254.56,63689.0,252.7097,254.7989,252.4298,254.459,63689.0
2025-03-04 15:00:00,254.48,256.31,254.07,254.75,66251.0,254.3791,256.2083,253.9692,254.649,66251.0
2025-03-04 15:30:00,254.52,254.52,248.02,249.48,187939.0,254.4191,254.4191,247.9216,249.3811,187939.0
2025-03-05 09:30:00,250.29,252.81,246.82,250.04,131892.0,250.1907,252.7097,246.7221,249.9408,131892.0
2025-03-05 10:00:00,250.48,252.84,248.57,249.84,62029.0,250.3807,252.7397,248.4714,249.7409,62029.0
2025-03-05 10:30:00,249.67,252.45,249.66,251.39,52652.0,249.571,252.3499,249.561,251.2903,52652.0
2025-03-05 11:00:00,251.13,252.09,249.83,250.8,53764.0,251.0304,251.99,249.7309,250.7005,53764.0
2025-03-05 11:30:00,250.72,250.88,248.27,250.43,34410.0,250.6206,250.7805,248.1715,250.3307,34410.0
2025-03-05 12:00:00,250.49,251.66,249.0,250.05,23462.0,250.3907,251.5602,248.9012,249.9508,23462.0
2025-03-05 12:30:00,249.81,251.8,249.78,251.79,30976.0,249.7109,251.7001,249.6809,251.6901,30976.0
2025-03-05 13:00:00,251.64,252.06,249.8,250.32,36429.0,251.5402,251.96,249.7009,250.2207,36429.0
2025-03-05 13:30:00,250.13,251.64,249.75,251.64,39156.0,250.0308,251.5402,249.6509,251.5402,39156.0
2025-03-05 14:00:00,251.44,255.01,251.42,252.77,85573.0,251.3403,254.9089,251.3203,252.6698,85573.0
2025-03-05 14:30:00,252.81,253.8,252.03,253.02,25371.0,252.7097,253.6993,251.93,252.9197,25371.0
2025-03-05 15:00:00,252.92,254.08,252.22,253.1,42784.0,252.8197,253.9792,252.12,252.9996,42784.0
2025-03-05 15:30:00,253.12,253.43,252.03,252.98,137007.0,253.0196,253.3295,251.93,252.8797,137007.0
2025-03-06 09:30:00,243.51,245.92,238.52,242.88,235933.0,243.4134,245.8225,238.4254,242.7837,235933.0
2025-03-06 10:00:00,242.75,245.05,242.09,245.01,95162.0,242.6537,244.9528,241.994,244.9128,95162.0
2025-03-06 10:30:00,244.65,245.5,242.75,244.22,73421.0,244.553,245.4026,242.6537,244.1231,73421.0
2025-03-06 11:00:00,244.58,246.03,243.57,245.79,85796.0,244.483,245.9324,243.4734,245.6925,85796.0
2025-03-06 11:30:00,246.03,246.46,242.69,242.79,99483.0,245.9324,246.3623,242.5937,242.6937,99483.0
2025-03-06 12:00:00,242.57,242.71,240.04,240.35,57414.0,242.4738,242.6137,239.9448,240.2547,57414.0
2025-03-06 12:30:00,240.36,241.27,239.43,240.0,142883.0,240.2647,241.1743,239.335,239.9048,142883.0
2025-03-06 13:00:00,240.08,242.89,240.05,241.14,69690.0,239.9848,242.7937,239.9548,241.0444,69690.0
2025-03-06 13:30:00,241.17,241.42,239.9,240.38,47936.0,241.0744,241.3243,239.8049,240.2847,47936.0
2025-03-06 14:00:00,240.39,241.28,239.68,240.25,81166.0,240.2947,241.1843,239.5849,240.1547,81166.0
2025-03-06 14:30:00,240.12,244.97,239.63,241.44,74345.0,240.0248,244.8728,239.535,241.3442,74345.0
2025-03-06 15:00:00,241.12,242.72,240.68,241.99,77701.0,241.0244,242.6237,240.5845,241.894,77701.0
2025-03-06 15:30:00,242.08,242.31,239.76,240.91,241387.0,241.984,242.2139,239.6649,240.8145,241387.0
2025-03-07 09:30:00,241.57,244.58,239.56,242.16,74420.0,241.4742,244.483,239.465,242.064,74420.0
2025-03-07 10:00:00,242.16,242.91,239.75,240.66,72137.0,242.064,242.8137,239.6549,240.5646,72137.0
2025-03-07 10:30:00,240.22,241.0,238.02,240.57,93926.0,240.1247,240.9044,237.9256,240.4746,93926.0
2025-03-07 11:00:00,240.56,241.55,239.0,239.01,98937.0,240.4646,241.4542,238.9052,238.9152,98937.0
2025-03-07 11:30:00,239.01,239.41,237.81,238.67,87554.0,238.9152,239.315,237.7157,238.5753,87554.0
2025-03-07 12:00:00,238.67,241.11,238.66,240.69,59920.0,238.5753,241.0144,238.5653,240.5945,59920.0
2025-03-07 12:30:00,240.7,245.72,240.15,243.47,108057.0,240.6045,245.6225,240.0548,243.3734,108057.0
2025-03-07 13:00:00,243.55,246.13,243.54,244.22,45299.0,243.4534,246.0324,243.4434,244.1231,45299.0
2025-03-07 13:30:00,244.23,245.94,244.09,245.73,37181.0,244.1331,245.8425,243.9932,245.6325,37181.0
2025-03-07 14:00:00,245.81,246.96,244.93,246.65,53645.0,245.7125,246.8621,244.8329,246.5522,53645.0
2025-03-07 14:30:00,246.65,247.53,245.77,245.84,51178.0,246.5522,247.4318,245.6725,245.7425,51178.0
2025-03-07 15:00:00,245.69,248.0,245.35,247.37,107067.0,245.5926,247.9016,245.2527,247.2719,107067.0
2025-03-07 15:30:00,247.16,247.31,244.62,245.97,318704.0,247.062,247.2119,244.523,245.8724,318704.0
2025-03-10 09:30:00,236.95,241.25,234.21,239.33,194905.0,236.856,241.1543,234.1171,239.2351,194905.0
2025-03-10 10:00:00,239.33,239.46,236.69,238.21,104656.0,239.2351,239.365,236.5961,238.1155,104656.0
2025-03-10 10:30:00,238.19,238.48,236.06,237.31,101532.0,238.0955,238.3854,235.9664,237.2159,101532.0
2025-03-10 11:00:00,237.6,239.02,237.02,238.22,147802.0,237.5058,238.9252,236.926,238.1255,147802.0
2025-03-10 11:30:00,238.23,240.04,236.5,236.86,99098.0,238.1355,239.9448,236.4062,236.7661,99098.0
2025-03-10 12:00:00,236.78,237.59,235.38,236.17,103804.0,236.6861,237.4958,235.2866,236.0763,103804.0
2025-03-10 12:30:00,236.28,236.76,234.61,235.53,86815.0,236.1863,236.6661,234.517,235.4366,86815.0
2025-03-10 13:00:00,235.53,235.53,234.15,234.21,113821.0,235.4366,235.4366,234.0571,234.1171,113821.0
2025-03-10 13:30:00,234.37,234.4,232.86,232.96,64978.0,234.277,234.307,232.7676,232.8676,64978.0
2025-03-10 14:00:00,233.01,233.8,232.24,232.8,69551.0,232.9176,233.7073,232.1479,232.7077,69551.0
2025-03-10 14:30:00,232.83,234.1,232.34,232.37,90218.0,232.7377,234.0072,232.2479,232.2778,90218.0
2025-03-10 15:00:00,232.39,236.15,231.31,235.21,119366.0,232.2978,236.0563,231.2183,235.1167,119366.0
2025-03-10 15:30:00,235.44,237.47,234.6,236.71,245378.0,235.3466,237.3758,234.507,236.6161,245378.0
2025-03-11 09:30:00,236.47,244.32,236.31,243.97,116192.0,236.3762,244.2231,236.2163,243.8732,116192.0
2025-03-11 10:00:00,243.95,245.33,240.62,241.14,198781.0,243.8532,245.2327,240.5246,241.0444,198781.0
2025-03-11 10:30:00,241.29,242.13,240.28,240.72,85212.0,241.1943,242.034,240.1847,240.6245,85212.0
2025-03-11 11:00:00,240.5,244.4,240.36,243.37,62642.0,240.4046,244.3031,240.2647,243.2735,62642.0
2025-03-11 11:30:00,243.37,246.4,243.37,244.4,109912.0,243.2735,246.3023,243.2735,244.3031,109912.0
2025-03-11 12:00:00,244.4,245.14,243.58,244.33,64298.0,244.3031,245.0428,243.4834,244.2331,64298.0
2025-03-11 12:30:00,244.52,245.27,243.52,243.75,50420.0,244.423,245.1727,243.4234,243.6533,50420.0
2025-03-11 13:00:00,243.74,243.79,241.72,241.91,72433.0,243.6433,243.6933,241.6241,241.8141,72433.0
2025-03-11 13:30:00,241.72,244.07,241.66,242.75,53557.0,241.6241,243.9732,241.5642,242.6537,53557.0
2025-03-11 14:00:00,242.76,246.71,242.74,246.08,84331.0,242.6637,246.6122,242.6437,245.9824,84331.0
2025-03-11 14:30:00,245.98,249.95,244.93,249.12,165970.0,245.8824,249.8509,244.8329,249.0212,165970.0
2025-03-11 15:00:00,249.04,249.49,247.06,247.35,89887.0,248.9412,249.3911,246.962,247.2519,89887.0
2025-03-11 15:30:00,247.38,248.29,245.85,246.08,297430.0,247.2819,248.1915,245.7525,245.9824,297430.0
2025-03-12 09:30:00,252.99,259.41,249.55,250.96,178139.0,252.8897,259.3071,249.451,250.8605,178139.0
2025-03-12 10:00:00,250.45,250.95,247.22,248.75,115563.0,250.3507,250.8505,247.122,248.6513,115563.0
2025-03-12 10:30:00,248.78,248.78,245.61,246.11,83185.0,248.6813,248.6813,245.5126,246.0124,83185.0
2025-03-12 11:00:00,246.11,248.24,245.0,248.19,60425.0,246.0124,248.1415,244.9028,248.0916,60425.0
2025-03-12 11:30:00,248.27,251.01,247.97,250.49,70268.0,248.1715,250.9104,247.8717,250.3907,70268.0
2025-03-12 12:00:00,250.04,251.45,249.37,250.71,38766.0,249.9408,251.3503,249.2711,250.6106,38766.0
2025-03-12 12:30:00,250.98,251.13,248.63,249.51,52336.0,250.8805,251.0304,248.5314,249.411,52336.0
2025-03-12 13:00:00,249.51,250.53,248.3,250.06,70996.0,249.411,250.4306,248.2015,249.9608,70996.0
2025-03-12 13:30:00,250.06,250.26,247.27,247.56,42269.0,249.9608,250.1607,247.1719,247.4618,42269.0
2025-03-12 14:00:00,247.56,249.89,247.03,249.87,39277.0,247.4618,249.7909,246.932,249.7709,39277.0
2025-03-12 14:30:00,249.88,252.0,249.6,251.13,47313.0,249.7809,251.9001,249.501,251.0304,47313.0
2025-03-12 15:00:00,250.97,251.33,249.49,249.69,72805.0,250.8705,251.2303,249.3911,249.591,72805.0
2025-03-12 15:30:00,250.03,250.41,248.01,249.1,148031.0,249.9308,250.3107,247.9116,249.0012,148031.0
2025-03-13 09:30:00,248.6,249.99,242.44,243.11,53348.0,248.5014,249.8909,242.3438,243.0136,53348.0
2025-03-13 10:00:00,242.81,249.26,242.24,247.39,43416.0,242.7137,249.1611,242.1439,247.2919,43416.0
2025-03-13 10:30:00,247.38,248.74,247.02,248.4,45392.0,247.2819,248.6413,246.922,248.3015,45392.0
2025-03-13 11:00:00,248.81,249.16,247.62,248.29,53883.0,248.7113,249.0612,247.5218,248.1915,53883.0
2025-03-13 11:30:00,248.3,249.2,247.41,248.61,37231.0,248.2015,249.1012,247.3119,248.5114,37231.0
2025-03-13 12:00:00,248.58,250.33,248.57,250.06,48120.0,248.4814,250.2307,248.4714,249.9608,48120.0
2025-03-13 12:30:00,249.85,251.57,249.18,249.49,84263.0,249.7509,251.4702,249.0812,249.3911,84263.0
2025-03-13 13:00:00,249.23,250.08,248.16,248.96,53040.0,249.1312,249.9808,248.0616,248.8613,53040.0
2025-03-13 13:30:00,248.94,249.26,247.04,248.52,51722.0,248.8413,249.1611,246.942,248.4214,51722.0
2025-03-13 14:00:00,248.71,250.86,248.46,250.5,52783.0,248.6114,250.7605,248.3615,250.4007,52783.0
2025-03-13 14:30:00,250.27,252.78,249.85,251.82,118399.0,250.1707,252.6797,249.7509,251.7201,118399.0
2025-03-13 15:00:00,251.82,252.79,249.5,249.82,102141.0,251.7201,252.6897,249.401,249.7209,102141.0
2025-03-13 15:30:00,249.82,251.64,249.63,250.39,260699.0,249.7209,251.5402,249.531,250.2907,260699.0
2025-03-14 09:30:00,255.67,256.79,251.92,254.79,112734.0,255.5686,256.6882,251.8201,254.6889,112734.0
2025-03-14 10:00:00,254.51,256.77,251.93,254.74,125615.0,254.4091,256.6682,251.8301,254.639,125615.0
2025-03-14 10:30:00,254.98,258.22,254.7,258.22,67607.0,254.8789,258.1176,254.599,258.1176,67607.0
2025-03-14 11:00:00,258.26,261.03,258.26,260.33,124444.0,258.1576,260.9265,258.1576,260.2268,124444.0
2025-03-14 11:30:00,260.33,260.8,258.9,259.25,58840.0,260.2268,260.6966,258.7973,259.1472,58840.0
2025-03-14 12:00:00,259.43,260.3,259.17,259.5,161742.0,259.3271,260.1968,259.0672,259.3971,161742.0
2025-03-14 12:30:00,259.58,261.26,259.57,260.16,45638.0,259.477,261.1564,259.4671,260.0568,45638.0
2025-03-14 13:00:00,260.04,260.89,259.23,259.46,51597.0,259.9369,260.7865,259.1272,259.3571,51597.0
2025-03-14 13:30:00,259.66,260.26,259.23,259.34,46646.0,259.557,260.1568,259.1272,259.2371,46646.0
2025-03-14 14:00:00,259.54,260.76,259.18,260.76,49388.0,259.4371,260.6566,259.0772,260.6566,49388.0
2025-03-14 14:30:00,260.56,261.42,260.12,260.13,45525.0,260.4567,261.3163,260.0168,260.0268,45525.0
2025-03-14 15:00:00,260.33,261.31,260.2,260.26,39296.0,260.2268,261.2064,260.0968,260.1568,39296.0
2025-03-14 15:30:00,260.37,261.93,260.26,260.78,211809.0,260.2667,261.8261,260.1568,260.6766,211809.0
2025-03-17 09:30:00,258.31,268.97,258.12,265.57,161142.0,258.2076,268.8633,258.0176,265.4647,161142.0
2025-03-17 10:00:00,265.28,268.09,264.91,265.69,97031.0,265.1748,267.9837,264.8049,265.5846,97031.0
2025-03-17 10:30:00,265.4,266.55,264.23,265.1,68933.0,265.2947,266.4443,264.1252,264.9949,68933.0
2025-03-17 11:00:00,265.27,270.0,265.1,268.99,97469.0,265.1648,269.8929,264.9949,268.8833,97469.0
2025-03-17 11:30:00,268.82,269.1,266.8,267.7,40668.0,268.7134,268.9933,266.6942,267.5938,40668.0
2025-03-17 12:00:00,267.68,269.16,267.33,267.43,33670.0,267.5738,269.0532,267.224,267.3239,33670.0
2025-03-17 12:30:00,267.36,268.24,267.03,268.03,32889.0,267.254,268.1336,266.9241,267.9237,32889.0
2025-03-17 13:00:00,267.96,268.47,267.15,268.09,19400.0,267.8537,268.3635,267.044,267.9837,19400.0
2025-03-17 13:30:00,268.1,268.93,267.83,268.44,31706.0,267.9937,268.8233,267.7238,268.3335,31706.0
2025-03-17 14:00:00,268.57,269.17,268.17,269.13,26679.0,268.4635,269.0632,268.0636,269.0233,26679.0
2025-03-17 14:30:00,268.93,269.51,268.46,269.3,32714.0,268.8233,269.4031,268.3535,269.1932,32714.0
2025-03-17 15:00:00,269.35,270.57,269.35,270.08,61143.0,269.2432,270.4627,269.2432,269.9729,61143.0
2025-03-17 15:30:00,270.0,270.01,267.38,267.4,197467.0,269.8929,269.9029,267.274,267.2939,197467.0
2025-03-18 09:30:00,263.67,265.33,261.5,264.88,73494.0,263.5654,265.2248,261.3963,264.7749,73494.0
2025-03-18 10:00:00,264.91,266.57,263.58,266.11,49433.0,264.8049,266.4643,263.4755,266.0045,49433.0
2025-03-18 10:30:00,266.18,266.86,264.96,265.07,65021.0,266.0744,266.7542,264.8549,264.9649,65021.0
2025-03-18 11:00:00,265.3,265.31,262.51,262.99,52989.0,265.1948,265.2048,262.4059,262.8857,52989.0
2025-03-18 11:30:00,262.98,263.47,261.51,262.54,60643.0,262.8757,263.3655,261.4063,262.4359,60643.0
2025-03-18 12:00:00,262.42,263.69,262.03,263.69,38242.0,262.3159,263.5854,261.9261,263.5854,38242.0
2025-03-18 12:30:00,263.69,264.18,262.85,264.06,18343.0,263.5854,264.0752,262.7458,263.9553,18343.0
2025-03-18 13:00:00,264.06,264.29,262.48,263.06,51219.0,263.9553,264.1852,262.3759,262.9557,51219.0
2025-03-18 13:30:00,263.08,263.75,262.44,262.99,21582.0,262.9757,263.6454,262.3359,262.8857,21582.0
2025-03-18 14:00:00,263.18,263.52,262.21,262.49,23242.0,263.0756,263.4155,262.106,262.3859,23242.0
2025-03-18 14:30:00,263.02,263.76,262.43,263.13,20481.0,262.9157,263.6554,262.3259,263.0256,20481.0
2025-03-18 15:00:00,263.23,264.13,262.48,263.29,25683.0,263.1256,264.0252,262.3759,263.1856,25683.0
2025-03-18 15:30:00,263.61,264.3,262.86,263.53,109732.0,263.5055,264.1952,262.7557,263.4255,109732.0
2025-03-19 09:30:00,265.2,265.5,262.4,263.72,34887.0,265.0948,265.3947,262.2959,263.6154,34887.0
2025-03-19 10:00:00,263.92,267.56,263.72,266.05,42607.0,263.8153,267.4539,263.6154,265.9445,42607.0
2025-03-19 10:30:00,266.6,267.68,266.43,267.64,29047.0,266.4943,267.5738,266.3243,267.5339,29047.0
2025-03-19 11:00:00,267.32,268.83,267.32,268.08,37570.0,267.214,268.7234,267.214,267.9737,37570.0
2025-03-19 11:30:00,267.84,268.48,267.59,268.41,19830.0,267.7338,268.3735,267.4839,268.3035,19830.0
2025-03-19 12:00:00,268.5,269.5,268.02,269.0,11079.0,268.3935,269.3931,267.9137,268.8933,11079.0
2025-03-19 12:30:00,268.98,269.02,268.08,268.25,11804.0,268.8733,268.9133,267.9737,268.1436,11804.0
2025-03-19 13:00:00,267.92,268.21,266.69,267.29,21767.0,267.8137,268.1036,266.5842,267.184,21767.0
2025-03-19 13:30:00,267.29,268.07,266.88,267.48,29565.0,267.184,267.9637,266.7742,267.3739,29565.0
2025-03-19 14:00:00,267.26,269.63,266.62,268.97,25966.0,267.154,269.5231,266.5143,268.8633,25966.0
2025-03-19 14:30:00,269.34,272.06,269.24,271.48,41115.0,269.2332,271.9521,269.1332,271.3723,41115.0
2025-03-19 15:00:00,271.55,273.14,269.21,269.46,84724.0,271.4423,273.0317,269.1032,269.3531,84724.0
2025-03-19 15:30:00,269.28,272.27,269.28,270.39,136412.0,269.1732,272.162,269.1732,270.2828,136412.0
2025-03-20 09:30:00,266.5,271.16,264.95,271.05,52993.0,266.3943,271.0525,264.8449,270.9425,52993.0
2025-03-20 10:00:00,271.03,272.95,270.43,271.68,97940.0,270.9225,272.8417,270.3227,271.5723,97940.0
2025-03-20 10:30:00,271.85,273.68,270.79,272.6,40203.0,271.7422,273.5715,270.6826,272.4919,40203.0
2025-03-20 11:00:00,272.6,274.11,271.77,273.49,51559.0,272.4919,274.0013,271.6622,273.3815,51559.0
2025-03-20 11:30:00,273.43,273.59,271.83,272.46,29774.0,273.3216,273.4815,271.7222,272.3519,29774.0
2025-03-20 12:00:00,272.3,272.91,270.29,270.29,35115.0,272.192,272.8018,270.1828,270.1828,35115.0
2025-03-20 12:30:00,270.59,271.1,270.03,270.29,12494.0,270.4827,270.9925,269.9229,270.1828,12494.0
2025-03-20 13:00:00,270.36,271.22,269.32,269.48,16209.0,270.2528,271.1124,269.2132,269.3731,16209.0
2025-03-20 13:30:00,269.49,270.8,269.47,270.48,17550.0,269.3831,270.6926,269.3631,270.3727,17550.0
2025-03-20 14:00:00,270.88,272.19,270.73,271.24,37979.0,270.7726,272.082,270.6226,271.1324,37979.0
2025-03-20 14:30:00,271.24,272.58,270.95,271.57,54180.0,271.1324,272.4719,270.8425,271.4623,54180.0
2025-03-20 15:00:00,271.8,272.38,270.96,270.97,32683.0,271.6922,272.272,270.8525,270.8625,32683.0
2025-03-20 15:30:00,271.12,272.7,270.96,270.97,100278.0,271.0125,272.5918,270.8525,270.8625,100278.0
2025-03-21 09:30:00,268.6,269.89,265.0,267.67,145020.0,268.4935,269.783,264.8949,267.5638,145020.0
2025-03-21 10:00:00,267.64,268.38,265.7,268.07,43460.0,267.5339,268.2736,265.5946,267.9637,43460.0
2025-03-21 10:30:00,268.03,268.4,266.05,268.15,19187.0,267.9237,268.2936,265.9445,268.0437,19187.0
2025-03-21 11:00:00,268.25,268.86,267.54,267.68,24756.0,268.1436,268.7534,267.4339,267.5738,24756.0
2025-03-21 11:30:00,267.95,268.36,266.4,266.74,16130.0,267.8437,268.2536,266.2943,266.6342,16130.0
2025-03-21 12:00:00,266.69,268.57,266.57,267.83,14876.0,266.5842,268.4635,266.4643,267.7238,14876.0
2025-03-21 12:30:00,267.75,269.57,267.36,269.23,18466.0,267.6438,269.4631,267.254,269.1232,18466.0
2025-03-21 13:00:00,269.29,269.45,268.1,268.21,15635.0,269.1832,269.3431,267.9937,268.1036,15635.0
2025-03-21 13:30:00,268.1,268.84,268.01,268.13,11047.0,267.9937,268.7334,267.9037,268.0237,11047.0
2025-03-21 14:00:00,268.13,269.0,268.04,268.25,35297.0,268.0237,268.8933,267.9337,268.1436,35297.0
2025-03-21 14:30:00,268.25,270.14,268.25,269.33,22283.0,268.1436,270.0329,268.1436,269.2232,22283.0
2025-03-21 15:00:00,269.45,269.45,268.1,268.55,27899.0,269.3431,269.3431,267.9937,268.4435,27899.0
2025-03-21 15:30:00,268.59,269.63,267.88,268.18,169975.0,268.4835,269.5231,267.7738,268.0736,169975.0
2025-03-24 09:30:00,274.74,278.0,274.74,276.54,112592.0,274.631,277.8897,274.631,276.4303,112592.0
2025-03-24 10:00:00,276.66,278.12,273.83,277.19,43281.0,276.5503,278.0097,273.7214,277.0801,43281.0
2025-03-24 10:30:00,276.96,278.09,275.56,276.42,24167.0,276.8502,277.9797,275.4507,276.3104,24167.0
2025-03-24 11:00:00,276.75,276.79,274.25,274.28,24429.0,276.6402,276.6802,274.1412,274.1712,24429.0
2025-03-24 11:30:00,274.29,275.3,274.26,274.96,29367.0,274.1812,275.1908,274.1512,274.8509,29367.0
2025-03-24 12:00:00,275.25,275.64,274.76,275.1,28555.0,275.1408,275.5307,274.651,274.9909,28555.0
2025-03-24 12:30:00,274.88,275.74,274.82,275.21,16717.0,274.771,275.6306,274.711,275.1009,16717.0
2025-03-24 13:00:00,275.39,276.08,275.2,276.0,21265.0,275.2808,275.9705,275.0909,275.8905,21265.0
2025-03-24 13:30:00,276.23,277.26,275.97,276.71,22370.0,276.1204,277.15,275.8605,276.6003,22370.0
2025-03-24 14:00:00,276.66,276.75,275.74,276.44,23949.0,276.5503,276.6402,275.6306,276.3304,23949.0
2025-03-24 14:30:00,276.72,278.02,276.56,277.52,32190.0,276.6103,277.9097,276.4503,277.4099,32190.0
2025-03-24 15:00:00,277.55,278.26,277.34,277.36,37465.0,277.4399,278.1496,277.23,277.25,37465.0
2025-03-24 15:30:00,277.24,279.75,277.01,278.39,144781.0,277.13,279.639,276.9001,278.2796,144781.0
2025-03-25 09:30:00,278.01,278.91,274.06,274.9,58230.0,277.8997,278.7994,273.9513,274.791,58230.0
2025-03-25 10:00:00,274.69,275.87,273.89,275.44,61699.0,274.5811,275.7606,273.7814,275.3308,61699.0
2025-03-25 10:30:00,275.43,276.98,275.05,275.19,20479.0,275.3208,276.8701,274.9409,275.0809,20479.0
2025-03-25 11:00:00,275.44,276.31,275.22,276.2,68061.0,275.3308,276.2004,275.1108,276.0905,68061.0
2025-03-25 11:30:00,276.14,276.39,274.94,275.09,20224.0,276.0305,276.2804,274.831,274.9809,20224.0
2025-03-25 12:00:00,274.98,276.43,274.92,275.71,23946.0,274.8709,276.3204,274.811,275.6007,23946.0
2025-03-25 12:30:00,275.72,277.43,275.43,277.43,17625.0,275.6106,277.32,275.3208,277.32,17625.0
2025-03-25 13:00:00,277.3,277.83,275.99,276.0,18679.0,277.19,277.7198,275.8805,275.8905,18679.0
2025-03-25 13:30:00,276.0,276.55,275.58,276.11,11258.0,275.8905,276.4403,275.4707,276.0005,11258.0
2025-03-25 14:00:00,276.3,276.86,275.84,275.86,16010.0,276.1904,276.7502,275.7306,275.7506,16010.0
2025-03-25 14:30:00,276.06,276.2,274.94,276.18,21148.0,275.9505,276.0905,274.831,276.0705,21148.0
2025-03-25 15:00:00,276.09,277.54,275.87,277.0,53693.0,275.9805,277.4299,275.7606,276.8901,53693.0
2025-03-25 15:30:00,276.96,277.15,274.68,276.25,162182.0,276.8502,277.0401,274.5711,276.1404,162182.0
2025-03-26 09:30:00,275.31,275.85,263.83,265.8,94798.0,275.2008,275.7406,263.7254,265.6946,94798.0
2025-03-26 10:00:00,265.94,267.58,264.12,264.39,80368.0,265.8345,267.4739,264.0152,264.2851,80368.0
2025-03-26 10:30:00,264.41,265.71,263.96,264.42,37453.0,264.3051,265.6046,263.8553,264.3151,37453.0
2025-03-26 11:00:00,264.28,265.34,264.06,264.38,59107.0,264.1752,265.2348,263.9553,264.2751,59107.0
2025-03-26 11:30:00,264.38,265.58,263.77,264.03,39684.0,264.2751,265.4747,263.6654,263.9253,39684.0
2025-03-26 12:00:00,264.03,264.1,262.21,263.45,30846.0,263.9253,263.9953,262.106,263.3455,30846.0
2025-03-26 12:30:00,263.69,263.7,260.88,261.0,40595.0,263.5854,263.5954,260.7765,260.8965,40595.0
2025-03-26 13:00:00,261.0,261.75,260.48,260.93,32029.0,260.8965,261.6462,260.3767,260.8265,32029.0
2025-03-26 13:30:00,260.61,261.42,259.08,260.21,49006.0,260.5066,261.3163,258.9772,260.1068,49006.0
2025-03-26 14:00:00,260.18,262.69,260.17,262.08,33621.0,260.0768,262.5858,260.0668,261.9761,33621.0
2025-03-26 14:30:00,261.75,262.71,259.79,259.95,43239.0,261.6462,262.6058,259.687,259.8469,43239.0
2025-03-26 15:00:00,259.95,261.0,259.16,259.48,113865.0,259.8469,260.8965,259.0572,259.3771,113865.0
2025-03-26 15:30:00,259.67,260.68,259.21,260.64,169631.0,259.567,260.5766,259.1072,260.5366,169631.0
2025-03-27 09:30:00,257.46,258.6,250.68,255.98,158022.0,257.3579,258.4974,250.5806,255.8785,158022.0
2025-03-27 10:00:00,256.26,257.07,254.43,256.61,51612.0,256.1584,256.968,254.3291,256.5082,51612.0
2025-03-27 10:30:00,256.4,257.25,255.59,256.21,93115.0,256.2983,257.148,255.4886,256.1084,93115.0
2025-03-27 11:00:00,256.21,256.22,254.21,254.23,60583.0,256.1084,256.1184,254.1092,254.1292,60583.0
2025-03-27 11:30:00,254.12,254.36,251.22,252.9,84496.0,254.0192,254.2591,251.1204,252.7997,84496.0
2025-03-27 12:00:00,252.91,254.99,252.91,253.7,27383.0,252.8097,254.8889,252.8097,253.5994,27383.0
2025-03-27 12:30:00,253.62,254.03,252.43,253.03,51901.0,253.5194,253.9293,252.3299,252.9296,51901.0
2025-03-27 13:00:00,253.22,254.89,252.91,253.7,35692.0,253.1196,254.7889,252.8097,253.5994,35692.0
2025-03-27 13:30:00,253.65,254.55,253.4,253.9,32948.0,253.5494,254.449,253.2995,253.7993,32948.0
2025-03-27 14:00:00,253.62,255.3,253.56,255.0,34624.0,253.5194,255.1987,253.4594,254.8989,34624.0
2025-03-27 14:30:00,255.0,255.26,253.82,253.82,49424.0,254.8989,255.1588,253.7193,253.7193,49424.0
2025-03-27 15:00:00,253.91,257.27,253.8,256.52,54632.0,253.8093,257.168,253.6993,256.4183,54632.0
2025-03-27 15:30:00,256.27,256.27,254.28,254.71,130644.0,256.1684,256.1684,254.1792,254.609,130644.0
2025-03-28 09:30:00,255.52,256.25,252.0,254.09,37566.0,255.4187,256.1484,251.9001,253.9892,37566.0
2025-03-28 10:00:00,253.08,255.66,252.44,252.64,32120.0,252.9796,255.5586,252.3399,252.5398,32120.0
2025-03-28 10:30:00,252.95,253.51,251.75,251.79,60120.0,252.8497,253.4095,251.6502,251.6901,60120.0
2025-03-28 11:00:00,251.84,252.77,250.85,252.64,54326.0,251.7401,252.6698,250.7505,252.5398,54326.0
2025-03-28 11:30:00,252.76,254.37,252.53,252.72,21782.0,252.6598,254.2691,252.4298,252.6198,21782.0
2025-03-28 12:00:00,252.42,253.2,251.83,252.09,16722.0,252.3199,253.0996,251.7301,251.99,16722.0
2025-03-28 12:30:00,252.03,253.3,252.03,252.37,15995.0,251.93,253.1995,251.93,252.2699,15995.0
2025-03-28 13:00:00,252.37,252.56,250.93,250.93,30738.0,252.2699,252.4598,250.8305,250.8305,30738.0
2025-03-28 13:30:00,251.18,252.52,250.94,252.2,22877.0,251.0804,252.4198,250.8405,252.1,22877.0
2025-03-28 14:00:00,252.2,253.58,252.2,253.39,27390.0,252.1,253.4794,252.1,253.2895,27390.0
2025-03-28 14:30:00,253.13,253.24,252.18,253.1,17657.0,253.0296,253.1396,252.08,252.9996,17657.0
2025-03-28 15:00:00,253.25,254.09,252.99,253.47,42303.0,253.1496,253.9892,252.8897,253.3695,42303.0
2025-03-28 15:30:00,253.52,254.78,252.93,254.29,190435.0,253.4195,254.679,252.8297,254.1891,190435.0
2025-03-31 09:30:00,248.8,250.37,244.7,249.01,92489.0,248.7013,250.2707,244.603,248.9112,92489.0
2025-03-31 10:00:00,248.07,250.48,247.25,247.4,66871.0,247.9716,250.3807,247.1519,247.3019,66871.0
2025-03-31 10:30:00,247.16,249.58,246.94,248.78,42387.0,247.062,249.481,246.8421,248.6813,42387.0
2025-03-31 11:00:00,249.0,250.63,248.68,249.56,21614.0,248.9012,250.5306,248.5814,249.461,21614.0
2025-03-31 11:30:00,249.59,250.17,249.15,249.85,23180.0,249.491,250.0708,249.0512,249.7509,23180.0
2025-03-31 12:00:00,250.04,251.55,248.87,251.55,43628.0,249.9408,251.4502,248.7713,251.4502,43628.0
2025-03-31 12:30:00,251.55,251.62,249.99,250.03,30824.0,251.4502,251.5202,249.8909,249.9308,30824.0
2025-03-31 13:00:00,249.83,252.0,249.83,250.41,28515.0,249.7309,251.9001,249.7309,250.3107,28515.0
2025-03-31 13:30:00,250.34,250.89,249.57,249.73,19521.0,250.2407,250.7905,249.471,249.631,19521.0
2025-03-31 14:00:00,249.7,252.1,249.69,251.66,39395.0,249.601,252.0,249.591,251.5602,39395.0
2025-03-31 14:30:00,251.69,252.9,251.51,251.71,35041.0,251.5902,252.7997,251.4102,251.6102,35041.0
2025-03-31 15:00:00,251.6,253.16,251.6,252.01,52802.0,251.5002,253.0596,251.5002,251.9101,52802.0
2025-03-31 15:30:00,252.0,254.88,251.58,254.15,201514.0,251.9001,254.7789,251.4802,254.0492,201514.0
2025-04-01 09:30:00,252.85,253.33,249.96,251.47,34491.0,252.7497,253.2295,249.8609,251.3703,34491.0
2025-04-01 10:00:00,251.41,252.31,250.8,251.22,59716.0,251.3103,252.2099,250.7005,251.1204,59716.0
2025-04-01 10:30:00,251.22,254.75,250.72,254.04,52084.0,251.1204,254.649,250.6206,253.9392,52084.0
2025-04-01 11:00:00,253.94,256.18,253.79,255.85,12400.0,253.8393,256.0784,253.6893,255.7485,12400.0
2025-04-01 11:30:00,255.51,255.98,254.89,255.94,15983.0,255.4087,255.8785,254.7889,255.8385,15983.0
2025-04-01 12:00:00,255.9,257.41,255.87,256.76,51591.0,255.7985,257.3079,255.7685,256.6582,51591.0
2025-04-01 12:30:00,256.73,257.24,255.57,256.9,42210.0,256.6282,257.138,255.4686,256.7981,42210.0
2025-04-01 13:00:00,256.9,257.26,255.58,255.7,21821.0,256.7981,257.158,255.4786,255.5986,21821.0
2025-04-01 13:30:00,256.18,256.18,255.41,255.52,23272.0,256.0784,256.0784,255.3087,255.4187,23272.0
2025-04-01 14:00:00,255.29,255.41,253.62,254.4,34689.0,255.1888,255.3087,253.5194,254.2991,34689.0
2025-04-01 14:30:00,254.34,255.98,254.0,255.33,19682.0,254.2391,255.8785,253.8993,255.2287,19682.0
2025-04-01 15:00:00,255.36,257.34,255.36,256.73,24525.0,255.2587,257.2379,255.2587,256.6282,24525.0
2025-04-01 15:30:00,256.43,258.13,256.39,257.9,93502.0,256.3283,258.0276,256.2883,257.7977,93502.0
2025-04-02 09:30:00,252.1,259.32,250.89,257.13,60987.0,252.0,259.2172,250.7905,257.028,60987.0
2025-04-02 10:00:00,256.85,259.71,256.77,258.19,44313.0,256.7481,259.607,256.6682,258.0876,44313.0
2025-04-02 10:30:00,258.28,260.86,257.58,260.28,30009.0,258.1776,260.7565,257.4778,260.1768,30009.0
2025-04-02 11:00:00,260.28,262.34,259.57,262.13,16264.0,260.1768,262.236,259.4671,262.026,16264.0
2025-04-02 11:30:00,261.57,262.4,261.18,261.75,19204.0,261.4663,262.2959,261.0764,261.6462,19204.0
2025-04-02 12:00:00,261.83,264.05,261.6,264.05,26486.0,261.7262,263.9453,261.4962,263.9453,26486.0
2025-04-02 12:30:00,263.91,264.16,262.65,263.75,23954.0,263.8053,264.0552,262.5458,263.6454,23954.0
2025-04-02 13:00:00,263.9,264.74,263.69,264.1,27430.0,263.7953,264.635,263.5854,263.9953,27430.0
2025-04-02 13:30:00,263.96,263.97,261.62,262.48,37496.0,263.8553,263.8653,261.5162,262.3759,37496.0
2025-04-02 14:00:00,262.34,263.16,260.96,260.97,33510.0,262.236,263.0556,260.8565,260.8665,33510.0
2025-04-02 14:30:00,260.8,263.03,260.79,261.07,12542.0,260.6966,262.9257,260.6866,260.9665,12542.0
2025-04-02 15:00:00,261.1,262.47,260.95,262.41,17450.0,260.9964,262.3659,260.8465,262.3059,17450.0
2025-04-02 15:30:00,262.25,264.77,261.97,264.28,87310.0,262.146,264.665,261.8661,264.1752,87310.0
2025-04-03 09:30:00,248.69,256.77,248.69,255.93,95756.0,248.69,256.77,248.69,255.93,95756.0
2025-04-03 10:00:00,256.29,256.29,251.49,253.08,148453.0,256.29,256.29,251.49,253.08,148453.0
2025-04-03 10:30:00,253.08,253.4,248.94,249.34,37876.0,253.08,253.4,248.94,249.34,37876.0
2025-04-03 11:00:00,249.56,252.83,248.97,252.27,49403.0,249.56,252.83,248.97,252.27,49403.0
2025-04-03 11:30:00,252.31,254.29,251.82,253.36,21924.0,252.31,254.29,251.82,253.36,21924.0
2025-04-03 12:00:00,253.37,253.96,252.59,253.18,51661.0,253.37,253.96,252.59,253.18,51661.0
2025-04-03 12:30:00,253.98,254.05,252.9,253.85,17500.0,253.98,254.05,252.9,253.85,17500.0
2025-04-03 13:00:00,254.14,254.3,253.1,253.56,50044.0,254.14,254.3,253.1,253.56,50044.0
2025-04-03 13:30:00,253.31,255.58,252.99,252.99,39990.0,253.31,255.58,252.99,252.99,39990.0
2025-04-03 14:00:00,253.27,253.49,251.53,252.63,66520.0,253.27,253.49,251.53,252.63,66520.0
2025-04-03 14:30:00,252.82,254.08,252.03,253.29,18331.0,252.82,254.08,252.03,253.29,18331.0
2025-04-03 15:00:00,253.04,253.05,250.72,251.27,24646.0,253.04,253.05,250.72,251.27,24646.0
2025-04-03 15:30:00,251.45,253.96,251.05,252.08,242801.0,251.45,253.96,251.05,252.08,242801.0
2025-04-04 09:30:00,243.12,245.95,240.9,243.43,181432.0,243.12,245.95,240.9,243.43,181432.0
2025-04-04 10:00:00,243.43,244.06,236.44,236.92,137551.0,243.43,244.06,236.44,236.92,137551.0
2025-04-04 10:30:00,236.5,240.05,232.35,239.5,149388.0,236.5,240.05,232.35,239.5,149388.0
2025-04-04 11:00:00,238.55,243.66,238.11,239.19,67827.0,238.55,243.66,238.11,239.19,67827.0
2025-04-04 11:30:00,239.25,241.65,238.95,239.99,62706.0,239.25,241.65,238.95,239.99,62706.0
2025-04-04 12:00:00,240.45,241.84,236.44,237.18,72910.0,240.45,241.84,236.44,237.18,72910.0
2025-04-04 12:30:00,237.15,238.09,236.39,237.43,58024.0,237.15,238.09,236.39,237.43,58024.0
2025-04-04 13:00:00,237.52,238.23,234.66,237.06,25890.0,237.52,238.23,234.66,237.06,25890.0
2025-04-04 13:30:00,237.06,241.24,236.14,240.43,50009.0,237.06,241.24,236.14,240.43,50009.0
2025-04-04 14:00:00,240.75,242.03,238.16,238.74,67978.0,240.75,242.03,238.16,238.74,67978.0
2025-04-04 14:30:00,238.44,239.03,235.59,237.33,37527.0,238.44,239.03,235.59,237.33,37527.0
2025-04-04 15:00:00,237.9,241.22,235.9,239.99,52255.0,237.9,241.22,235.9,239.99,52255.0
2025-04-04 15:30:00,240.14,242.72,238.54,239.44,152420.0,240.14,242.72,238.54,239.44,152420.0
2025-04-07 09:30:00,232.21,237.2,227.08,236.97,222086.0,232.21,237.2,227.08,236.97,222086.0
2025-04-07 10:00:00,237.42,252.65,236.19,237.28,122991.0,237.42,252.65,236.19,237.28,122991.0
2025-04-07 10:30:00,236.59,243.3,233.55,242.76,83461.0,236.59,243.3,233.55,242.76,83461.0
2025-04-07 11:00:00,242.73,245.44,235.02,237.85,93476.0,242.73,245.44,235.02,237.85,93476.0
2025-04-07 11:30:00,237.85,243.25,237.85,241.05,46162.0,237.85,243.25,237.85,241.05,46162.0
2025-04-07 12:00:00,240.76,242.2,237.3,241.21,37668.0,240.76,242.2,237.3,241.21,37668.0
2025-04-07 12:30:00,240.64,242.36,238.08,238.5,46391.0,240.64,242.36,238.08,238.5,46391.0
2025-04-07 13:00:00,239.14,245.04,239.11,245.02,56458.0,239.14,245.04,239.11,245.02,56458.0
2025-04-07 13:30:00,245.04,247.96,242.65,246.9,85006.0,245.04,247.96,242.65,246.9,85006.0
2025-04-07 14:00:00,246.24,247.38,242.66,242.66,71867.0,246.24,247.38,242.66,242.66,71867.0
2025-04-07 14:30:00,242.88,244.87,240.84,241.22,64061.0,242.88,244.87,240.84,241.22,64061.0
2025-04-07 15:00:00,241.4,243.58,239.99,241.4,72455.0,241.4,243.58,239.99,241.4,72455.0
2025-04-07 15:30:00,241.55,245.81,241.48,245.33,310105.0,241.55,245.81,241.48,245.33,310105.0
2025-04-08 09:30:00,253.4,260.0,253.01,257.54,99888.0,253.4,260.0,253.01,257.54,99888.0
2025-04-08 10:00:00,257.86,258.46,254.76,256.14,37025.0,257.86,258.46,254.76,256.14,37025.0
2025-04-08 10:30:00,256.06,256.13,252.44,253.0,22768.0,256.06,256.13,252.44,253.0,22768.0
2025-04-08 11:00:00,252.8,252.84,249.01,250.73,85755.0,252.8,252.84,249.01,250.73,85755.0
2025-04-08 11:30:00,250.32,253.75,250.2,252.38,36518.0,250.32,253.75,250.2,252.38,36518.0
2025-04-08 12:00:00,252.99,254.17,250.5,251.25,23132.0,252.99,254.17,250.5,251.25,23132.0
2025-04-08 12:30:00,251.77,252.18,248.1,248.7,50308.0,251.77,252.18,248.1,248.7,50308.0
2025-04-08 13:00:00,248.57,250.08,245.22,246.2,99660.0,248.57,250.08,245.22,246.2,99660.0
2025-04-08 13:30:00,245.89,249.73,245.51,249.46,44917.0,245.89,249.73,245.51,249.46,44917.0
2025-04-08 14:00:00,249.28,249.55,246.46,246.46,22567.0,249.28,249.55,246.46,246.46,22567.0
2025-04-08 14:30:00,246.9,249.27,245.0,245.0,26891.0,246.9,249.27,245.0,245.0,26891.0
2025-04-08 15:00:00,245.12,245.93,242.09,244.77,80836.0,245.12,245.93,242.09,244.77,80836.0
2025-04-08 15:30:00,244.48,245.37,240.81,245.22,160890.0,244.48,245.37,240.81,245.22,160890.0
2025-04-09 09:30:00,243.22,249.25,242.93,247.9,54065.0,243.22,249.25,242.93,247.9,54065.0
2025-04-09 10:00:00,247.7,250.15,245.02,246.5,35804.0,247.7,250.15,245.02,246.5,35804.0
2025-04-09 10:30:00,246.61,247.34,241.61,242.03,60995.0,246.61,247.34,241.61,242.03,60995.0
2025-04-09 11:00:00,242.44,244.63,241.91,243.07,90783.0,242.44,244.63,241.91,243.07,90783.0
2025-04-09 11:30:00,243.0,244.31,241.79,242.76,25200.0,243.0,244.31,241.79,242.76,25200.0
2025-04-09 12:00:00,242.81,245.62,242.31,245.13,16104.0,242.81,245.62,242.31,245.13,16104.0
2025-04-09 12:30:00,245.25,247.83,244.79,247.02,19553.0,245.25,247.83,244.79,247.02,19553.0
2025-04-09 13:00:00,247.44,266.09,245.6,260.84,76421.0,247.44,266.09,245.6,260.84,76421.0
2025-04-09 13:30:00,260.79,267.27,260.63,267.27,58155.0,260.79,267.27,260.63,267.27,58155.0
2025-04-09 14:00:00,268.06,271.39,265.29,270.42,93396.0,268.06,271.39,265.29,270.42,93396.0
2025-04-09 14:30:00,271.18,271.66,263.96,264.38,95412.0,271.18,271.66,263.96,264.38,95412.0
2025-04-09 15:00:00,264.52,270.33,264.23,269.04,124973.0,264.52,270.33,264.23,269.04,124973.0
2025-04-09 15:30:00,269.05,271.0,267.67,269.46,227307.0,269.05,271.0,267.67,269.46,227307.0
2025-04-10 09:30:00,262.33,265.89,260.71,263.91,56146.0,262.33,265.89,260.71,263.91,56146.0
2025-04-10 10:00:00,263.91,266.37,262.01,264.76,37776.0,263.91,266.37,262.01,264.76,37776.0
2025-04-10 10:30:00,265.29,270.13,265.15,265.88,44715.0,265.29,270.13,265.15,265.88,44715.0
2025-04-10 11:00:00,265.88,268.09,263.32,263.84,20733.0,265.88,268.09,263.32,263.84,20733.0
2025-04-10 11:30:00,263.84,265.38,260.58,261.26,43096.0,263.84,265.38,260.58,261.26,43096.0
2025-04-10 12:00:00,261.41,262.43,255.0,257.17,27730.0,261.41,262.43,255.0,257.17,27730.0
2025-04-10 12:30:00,256.95,262.02,256.95,260.59,24449.0,256.95,262.02,256.95,260.59,24449.0
2025-04-10 13:00:00,260.66,262.9,255.01,258.48,72839.0,260.66,262.9,255.01,258.48,72839.0
2025-04-10 13:30:00,258.45,263.31,257.68,262.26,39037.0,258.45,263.31,257.68,262.26,39037.0
2025-04-10 14:00:00,261.86,265.53,261.08,265.13,37448.0,261.86,265.53,261.08,265.13,37448.0
2025-04-10 14:30:00,265.13,266.31,261.84,263.62,23602.0,265.13,266.31,261.84,263.62,23602.0
2025-04-10 15:00:00,263.19,265.62,259.82,260.56,43105.0,263.19,265.62,259.82,260.56,43105.0
2025-04-10 15:30:00,260.56,264.18,258.51,262.58,159582.0,260.56,264.18,258.51,262.58,159582.0
2025-04-11 09:30:00,262.67,265.26,259.06,264.12,29183.0,262.67,265.26,259.06,264.12,29183.0
2025-04-11 10:00:00,260.74,264.19,260.0,261.23,32618.0,260.74,264.19,260.0,261.23,32618.0
2025-04-11 10:30:00,260.95,264.87,260.56,263.32,60140.0,260.95,264.87,260.56,263.32,60140.0
2025-04-11 11:00:00,263.68,264.76,261.02,262.13,23761.0,263.68,264.76,261.02,262.13,23761.0
2025-04-11 11:30:00,262.02,263.81,261.62,263.81,22294.0,262.02,263.81,261.62,263.81,22294.0
2025-04-11 12:00:00,263.63,265.24,262.92,263.97,33035.0,263.63,265.24,262.92,263.97,33035.0
2025-04-11 12:30:00,263.97,267.4,263.9,265.71,18075.0,263.97,267.4,263.9,265.71,18075.0
2025-04-11 13:00:00,266.06,267.75,265.0,265.96,35344.0,266.06,267.75,265.0,265.96,35344.0
2025-04-11 13:30:00,266.21,270.92,265.16,269.29,31717.0,266.21,270.92,265.16,269.29,31717.0
2025-04-11 14:00:00,269.09,269.81,267.46,268.55,29878.0,269.09,269.81,267.46,268.55,29878.0
2025-04-11 14:30:00,268.57,269.52,266.73,267.0,25863.0,268.57,269.52,266.73,267.0,25863.0
2025-04-11 15:00:00,267.47,270.0,267.47,268.55,23764.0,267.47,270.0,267.47,268.55,23764.0
2025-04-11 15:30:00,268.82,270.85,268.13,269.38,125116.0,268.82,270.85,268.13,269.38,125116.0
2025-04-14 09:30:00,275.29,275.29,269.67,273.77,37120.0,275.29,275.29,269.67,273.77,37120.0
2025-04-14 10:00:00,274.01,275.23,271.96,274.88,61080.0,274.01,275.23,271.96,274.88,61080.0
2025-04-14 10:30:00,275.02,275.85,274.29,275.13,55791.0,275.02,275.85,274.29,275.13,55791.0
2025-04-14 11:00:00,275.13,275.48,271.28,272.07,36380.0,275.13,275.48,271.28,272.07,36380.0
2025-04-14 11:30:00,272.1,273.68,270.12,270.79,27446.0,272.1,273.68,270.12,270.79,27446.0
2025-04-14 12:00:00,270.78,273.21,270.78,272.18,15562.0,270.78,273.21,270.78,272.18,15562.0
2025-04-14 12:30:00,272.14,273.55,271.52,271.67,10462.0,272.14,273.55,271.52,271.67,10462.0
2025-04-14 13:00:00,271.68,274.26,271.68,272.65,13853.0,271.68,274.26,271.68,272.65,13853.0
2025-04-14 13:30:00,272.8,274.16,272.15,273.96,30732.0,272.8,274.16,272.15,273.96,30732.0
2025-04-14 14:00:00,273.98,275.54,273.95,275.39,28157.0,273.98,275.54,273.95,275.39,28157.0
2025-04-14 14:30:00,275.39,276.98,275.39,276.15,55146.0,275.39,276.98,275.39,276.15,55146.0
2025-04-14 15:00:00,276.34,277.7,276.16,277.09,36146.0,276.34,277.7,276.16,277.09,36146.0
2025-04-14 15:30:00,277.05,277.29,274.2,274.39,79650.0,277.05,277.29,274.2,274.39,79650.0
2025-04-15 09:30:00,275.09,276.06,273.89,274.6,26408.0,275.09,276.06,273.89,274.6,26408.0
2025-04-15 10:00:00,275.27,276.93,273.7,274.45,14243.0,275.27,276.93,273.7,274.45,14243.0
2025-04-15 10:30:00,274.85,275.53,273.78,274.9,7213.0,274.85,275.53,273.78,274.9,7213.0
2025-04-15 11:00:00,275.24,275.76,272.94,272.94,14986.0,275.24,275.76,272.94,272.94,14986.0
2025-04-15 11:30:00,273.48,274.28,272.96,273.05,13332.0,273.48,274.28,272.96,273.05,13332.0
2025-04-15 12:00:00,273.96,274.95,273.61,274.53,11739.0,273.96,274.95,273.61,274.53,11739.0
2025-04-15 12:30:00,274.62,275.4,274.19,274.66,24790.0,274.62,275.4,274.19,274.66,24790.0
2025-04-15 13:00:00,274.64,274.79,272.54,273.25,37969.0,274.64,274.79,272.54,273.25,37969.0
2025-04-15 13:30:00,273.06,273.33,272.16,272.86,8124.0,273.06,273.33,272.16,272.86,8124.0
2025-04-15 14:00:00,272.86,272.91,271.05,271.33,16082.0,272.86,272.91,271.05,271.33,16082.0
2025-04-15 14:30:00,271.03,272.39,271.0,272.17,15672.0,271.03,272.39,271.0,272.17,15672.0
2025-04-15 15:00:00,272.12,272.6,271.17,272.37,35350.0,272.12,272.6,271.17,272.37,35350.0
2025-04-15 15:30:00,272.36,273.68,272.08,272.97,112749.0,272.36,273.68,272.08,272.97,112749.0
2025-04-16 09:30:00,268.56,270.66,266.91,268.88,44089.0,268.56,270.66,266.91,268.88,44089.0
2025-04-16 10:00:00,269.77,271.56,269.02,271.24,16542.0,269.77,271.56,269.02,271.24,16542.0
2025-04-16 10:30:00,271.25,271.9,270.46,271.06,19571.0,271.25,271.9,270.46,271.06,19571.0
2025-04-16 11:00:00,271.35,273.51,271.27,273.14,17012.0,271.35,273.51,271.27,273.14,17012.0
2025-04-16 11:30:00,273.14,273.73,272.38,272.5,17370.0,273.14,273.73,272.38,272.5,17370.0
2025-04-16 12:00:00,272.57,272.9,271.89,272.32,11390.0,272.57,272.9,271.89,272.32,11390.0
2025-04-16 12:30:00,272.5,273.42,271.17,271.36,21343.0,272.5,273.42,271.17,271.36,21343.0
2025-04-16 13:00:00,271.36,272.33,270.82,272.12,15324.0,271.36,272.33,270.82,272.12,15324.0
2025-04-16 13:30:00,272.13,272.37,267.48,267.52,25886.0,272.13,272.37,267.48,267.52,25886.0
2025-04-16 14:00:00,268.0,269.7,267.54,269.3,31793.0,268.0,269.7,267.54,269.3,31793.0
2025-04-16 14:30:00,269.29,269.29,266.67,267.11,78340.0,269.29,269.29,266.67,267.11,78340.0
2025-04-16 15:00:00,267.15,267.64,265.29,265.71,52339.0,267.15,267.64,265.29,265.71,52339.0
2025-04-16 15:30:00,265.72,269.93,265.72,269.51,138907.0,265.72,269.93,265.72,269.51,138907.0
2025-04-17 09:30:00,271.05,271.16,266.78,268.55,76856.0,271.05,271.16,266.78,268.55,76856.0
2025-04-17 10:00:00,268.13,268.82,264.61,265.38,54050.0,268.13,268.82,264.61,265.38,54050.0
2025-04-17 10:30:00,265.4,267.56,265.1,266.58,24736.0,265.4,267.56,265.1,266.58,24736.0
2025-04-17 11:00:00,266.75,268.53,266.47,267.08,37304.0,266.75,268.53,266.47,267.08,37304.0
2025-04-17 11:30:00,267.1,269.05,267.1,267.42,32577.0,267.1,269.05,267.1,267.42,32577.0
2025-04-17 12:00:00,267.63,269.76,266.89,269.44,21133.0,267.63,269.76,266.89,269.44,21133.0
2025-04-17 12:30:00,269.44,270.71,268.99,269.96,21595.0,269.44,270.71,268.99,269.96,21595.0
2025-04-17 13:00:00,269.69,270.39,268.06,268.92,11961.0,269.69,270.39,268.06,268.92,11961.0
2025-04-17 13:30:00,268.66,269.37,267.95,269.04,15030.0,268.66,269.37,267.95,269.04,15030.0
2025-04-17 14:00:00,269.07,270.98,269.07,270.53,18672.0,269.07,270.98,269.07,270.53,18672.0
2025-04-17 14:30:00,270.81,271.5,269.18,269.3,20297.0,270.81,271.5,269.18,269.3,20297.0
2025-04-17 15:00:00,269.63,270.09,267.62,267.89,23374.0,269.63,270.09,267.62,267.89,23374.0
2025-04-17 15:30:00,268.04,268.75,267.04,267.22,84353.0,268.04,268.75,267.04,267.22,84353.0
2025-04-21 09:30:00,262.68,263.36,258.87,260.74,60025.0,262.68,263.36,258.87,260.74,60025.0
2025-04-21 10:00:00,260.49,260.49,258.57,259.11,36542.0,260.49,260.49,258.57,259.11,36542.0
2025-04-21 10:30:00,258.62,259.0,256.69,257.01,19066.0,258.62,259.0,256.69,257.01,19066.0
2025-04-21 11:00:00,256.9,256.95,255.39,255.47,14696.0,256.9,256.95,255.39,255.47,14696.0
2025-04-21 11:30:00,255.46,255.59,253.42,253.74,36276.0,255.46,255.59,253.42,253.74,36276.0
2025-04-21 12:00:00,253.6,255.01,253.6,254.88,25350.0,253.6,255.01,253.6,254.88,25350.0
2025-04-21 12:30:00,254.97,255.83,253.23,253.31,23714.0,254.97,255.83,253.23,253.31,23714.0
2025-04-21 13:00:00,253.28,253.5,251.84,252.84,14801.0,253.28,253.5,251.84,252.84,14801.0
2025-04-21 13:30:00,252.6,252.94,251.44,251.62,22341.0,252.6,252.94,251.44,251.62,22341.0
2025-04-21 14:00:00,251.58,251.72,251.09,251.13,25450.0,251.58,251.72,251.09,251.13,25450.0
2025-04-21 14:30:00,251.13,252.16,251.04,251.68,24624.0,251.13,252.16,251.04,251.68,24624.0
2025-04-21 15:00:00,251.7,252.61,251.59,252.16,25746.0,251.7,252.61,251.59,252.16,25746.0
2025-04-21 15:30:00,252.3,254.29,252.09,253.83,106268.0,252.3,254.29,252.09,253.83,106268.0
2025-04-22 09:30:00,257.0,257.9,254.98,256.91,48683.0,257.0,257.9,254.98,256.91,48683.0
2025-04-22 10:00:00,256.8,257.46,255.31,256.6,30796.0,256.8,257.46,255.31,256.6,30796.0
2025-04-22 10:30:00,256.86,259.44,256.25,259.06,71615.0,256.86,259.44,256.25,259.06,71615.0
2025-04-22 11:00:00,259.22,261.46,259.15,260.52,28647.0,259.22,261.46,259.15,260.52,28647.0
2025-04-22 11:30:00,260.36,261.21,259.64,261.21,16856.0,260.36,261.21,259.64,261.21,16856.0
2025-04-22 12:00:00,261.25,263.77,261.25,263.47,25237.0,261.25,263.77,261.25,263.47,25237.0
2025-04-22 12:30:00,263.09,263.31,261.25,261.53,10293.0,263.09,263.31,261.25,261.53,10293.0
2025-04-22 13:00:00,261.42,261.8,258.51,258.51,20820.0,261.42,261.8,258.51,258.51,20820.0
2025-04-22 13:30:00,258.59,259.6,258.46,258.97,13328.0,258.59,259.6,258.46,258.97,13328.0
2025-04-22 14:00:00,259.04,261.49,259.04,261.49,22868.0,259.04,261.49,259.04,261.49,22868.0
2025-04-22 14:30:00,261.68,262.55,261.48,262.55,11624.0,261.68,262.55,261.48,262.55,11624.0
2025-04-22 15:00:00,262.44,262.7,261.18,261.62,23104.0,262.44,262.7,261.18,261.62,23104.0
2025-04-22 15:30:00,261.49,262.95,261.03,261.63,97566.0,261.49,262.95,261.03,261.63,97566.0
2025-04-23 09:30:00,277.28,283.83,275.26,282.93,153019.0,277.28,283.83,275.26,282.93,153019.0
2025-04-23 10:00:00,283.0,283.8,279.5,283.08,73251.0,283.0,283.8,279.5,283.08,73251.0
2025-04-23 10:30:00,282.82,284.56,281.96,282.29,81439.0,282.82,284.56,281.96,282.29,81439.0
2025-04-23 11:00:00,282.49,283.55,280.05,280.19,48571.0,282.49,283.55,280.05,280.19,48571.0
2025-04-23 11:30:00,280.38,280.62,277.23,278.83,55782.0,280.38,280.62,277.23,278.83,55782.0
2025-04-23 12:00:00,278.78,279.12,275.28,276.05,25632.0,278.78,279.12,275.28,276.05,25632.0
2025-04-23 12:30:00,275.98,277.91,275.97,277.85,18063.0,275.98,277.91,275.97,277.85,18063.0
2025-04-23 13:00:00,277.64,279.2,276.67,277.72,23180.0,277.64,279.2,276.67,277.72,23180.0
2025-04-23 13:30:00,278.04,278.04,275.45,276.23,22641.0,278.04,278.04,275.45,276.23,22641.0
2025-04-23 14:00:00,276.32,277.74,275.68,276.34,22719.0,276.32,277.74,275.68,276.34,22719.0
2025-04-23 14:30:00,276.31,276.73,275.23,275.58,16137.0,276.31,276.73,275.23,275.58,16137.0
2025-04-23 15:00:00,275.82,276.13,274.55,274.57,23284.0,275.82,276.13,274.55,274.57,23284.0
2025-04-23 15:30:00,274.71,275.42,273.76,274.22,156106.0,274.71,275.42,273.76,274.22,156106.0
2025-04-24 09:30:00,274.23,274.84,272.0,274.45,89587.0,274.23,274.84,272.0,274.45,89587.0
2025-04-24 10:00:00,274.69,276.01,273.71,275.64,41742.0,274.69,276.01,273.71,275.64,41742.0
2025-04-24 10:30:00,275.56,277.71,275.27,277.71,35801.0,275.56,277.71,275.27,277.71,35801.0
2025-04-24 11:00:00,277.72,278.54,277.18,277.72,31298.0,277.72,278.54,277.18,277.72,31298.0
2025-04-24 11:30:00,277.46,278.55,276.59,277.84,45370.0,277.46,278.55,276.59,277.84,45370.0
2025-04-24 12:00:00,277.84,279.74,277.8,279.29,21581.0,277.84,279.74,277.8,279.29,21581.0
2025-04-24 12:30:00,279.52,282.47,279.35,281.6,89389.0,279.52,282.47,279.35,281.6,89389.0
2025-04-24 13:00:00,281.15,282.8,281.14,282.59,42086.0,281.15,282.8,281.14,282.59,42086.0
2025-04-24 13:30:00,282.59,283.09,281.58,282.93,23798.0,282.59,283.09,281.58,282.93,23798.0
2025-04-24 14:00:00,283.16,283.67,281.65,282.37,40232.0,283.16,283.67,281.65,282.37,40232.0
2025-04-24 14:30:00,282.54,283.51,282.39,283.13,33587.0,282.54,283.51,282.39,283.13,33587.0
2025-04-24 15:00:00,283.21,283.42,282.29,282.48,52493.0,283.21,283.42,282.29,282.48,52493.0
2025-04-24 15:30:00,282.36,284.22,281.46,282.12,169647.0,282.36,284.22,281.46,282.12,169647.0
2025-04-25 09:30:00,284.5,289.0,282.76,287.18,61395.0,284.5,289.0,282.76,287.18,61395.0
2025-04-25 10:00:00,287.22,290.0,285.84,286.34,54166.0,287.22,290.0,285.84,286.34,54166.0
2025-04-25 10:30:00,286.41,288.09,285.64,287.24,31413.0,286.41,288.09,285.64,287.24,31413.0
2025-04-25 11:00:00,287.24,287.76,286.51,287.01,21520.0,287.24,287.76,286.51,287.01,21520.0
2025-04-25 11:30:00,286.77,287.45,286.25,286.76,21552.0,286.77,287.45,286.25,286.76,21552.0
2025-04-25 12:00:00,286.55,288.4,286.3,288.28,29630.0,286.55,288.4,286.3,288.28,29630.0
2025-04-25 12:30:00,288.16,288.57,287.45,288.16,25731.0,288.16,288.57,287.45,288.16,25731.0
2025-04-25 13:00:00,288.38,289.0,287.8,288.64,48307.0,288.38,289.0,287.8,288.64,48307.0
2025-04-25 13:30:00,288.45,289.76,284.68,285.42,71611.0,288.45,289.76,284.68,285.42,71611.0
2025-04-25 14:00:00,285.15,287.59,285.03,287.2,25153.0,285.15,287.59,285.03,287.2,25153.0
2025-04-25 14:30:00,287.22,287.77,286.21,287.01,25602.0,287.22,287.77,286.21,287.01,25602.0
2025-04-25 15:00:00,286.53,287.27,286.19,286.94,19868.0,286.53,287.27,286.19,286.94,19868.0
2025-04-25 15:30:00,286.76,287.75,285.71,287.39,82728.0,286.76,287.75,285.71,287.39,82728.0
2025-04-28 09:30:00,285.57,292.91,285.57,289.15,55184.0,285.57,292.91,285.57,289.15,55184.0
2025-04-28 10:00:00,289.13,292.11,289.13,291.12,15454.0,289.13,292.11,289.13,291.12,15454.0
2025-04-28 10:30:00,290.98,291.91,288.91,289.6,29757.0,290.98,291.91,288.91,289.6,29757.0
2025-04-28 11:00:00,289.68,290.08,287.55,287.73,29714.0,289.68,290.08,287.55,287.73,29714.0
2025-04-28 11:30:00,287.88,288.96,287.88,288.54,13750.0,287.88,288.96,287.88,288.54,13750.0
2025-04-28 12:00:00,288.54,288.54,286.36,286.79,14322.0,288.54,288.54,286.36,286.79,14322.0
2025-04-28 12:30:00,286.82,288.06,286.82,287.07,10846.0,286.82,288.06,286.82,287.07,10846.0
2025-04-28 13:00:00,286.93,286.93,285.18,286.09,23719.0,286.93,286.93,285.18,286.09,23719.0
2025-04-28 13:30:00,286.11,287.37,285.88,287.21,15861.0,286.11,287.37,285.88,287.21,15861.0
2025-04-28 14:00:00,287.2,288.11,286.79,287.98,10239.0,287.2,288.11,286.79,287.98,10239.0
2025-04-28 14:30:00,287.74,289.08,287.53,288.93,10150.0,287.74,289.08,287.53,288.93,10150.0
2025-04-28 15:00:00,288.73,290.3,288.73,290.3,27719.0,288.73,290.3,288.73,290.3,27719.0
2025-04-28 15:30:00,290.25,292.16,289.23,290.63,156332.0,290.25,292.16,289.23,290.63,156332.0
2025-04-29 09:30:00,289.71,292.39,288.93,290.71,33602.0,289.71,292.39,288.93,290.71,33602.0
2025-04-29 10:00:00,290.49,291.77,287.06,287.35,36090.0,290.49,291.77,287.06,287.35,36090.0
2025-04-29 10:30:00,287.74,290.19,287.57,290.11,32042.0,287.74,290.19,287.57,290.11,32042.0
2025-04-29 11:00:00,290.25,290.95,289.94,290.6,12628.0,290.25,290.95,289.94,290.6,12628.0
2025-04-29 11:30:00,290.06,290.99,289.43,290.5,19361.0,290.06,290.99,289.43,290.5,19361.0
2025-04-29 12:00:00,290.37,291.44,290.37,291.07,10198.0,290.37,291.44,290.37,291.07,10198.0
2025-04-29 12:30:00,290.88,291.72,290.11,290.63,13703.0,290.88,291.72,290.11,290.63,13703.0
2025-04-29 13:00:00,290.26,292.4,290.25,292.22,41677.0,290.26,292.4,290.25,292.22,41677.0
2025-04-29 13:30:00,292.3,293.42,292.17,292.82,26339.0,292.3,293.42,292.17,292.82,26339.0
2025-04-29 14:00:00,292.98,293.52,292.6,293.28,43301.0,292.98,293.52,292.6,293.28,43301.0
2025-04-29 14:30:00,293.3,293.73,292.41,293.54,41508.0,293.3,293.73,292.41,293.54,41508.0
2025-04-29 15:00:00,293.67,293.67,292.1,292.38,60370.0,293.67,293.67,292.1,292.38,60370.0
2025-04-29 15:30:00,292.37,293.31,291.81,292.4,86918.0,292.37,293.31,291.81,292.4,86918.0
2025-04-30 09:30:00,284.51,287.63,281.17,283.44,113007.0,284.51,287.63,281.17,283.44,113007.0
2025-04-30 10:00:00,283.42,285.18,283.3,284.74,94366.0,283.42,285.18,283.3,284.74,94366.0
2025-04-30 10:30:00,284.74,287.63,284.73,287.27,52057.0,284.74,287.63,284.73,287.27,52057.0
2025-04-30 11:00:00,287.14,289.09,287.14,288.86,30048.0,287.14,289.09,287.14,288.86,30048.0
2025-04-30 11:30:00,288.7,290.37,288.67,289.97,31262.0,288.7,290.37,288.67,289.97,31262.0
2025-04-30 12:00:00,290.17,290.57,288.6,288.88,39601.0,290.17,290.57,288.6,288.88,39601.0
2025-04-30 12:30:00,288.79,290.34,288.52,289.31,9227.0,288.79,290.34,288.52,289.31,9227.0
2025-04-30 13:00:00,289.46,289.55,287.87,289.5,12350.0,289.46,289.55,287.87,289.5,12350.0
2025-04-30 13:30:00,289.35,289.71,288.88,289.51,28026.0,289.35,289.71,288.88,289.51,28026.0
2025-04-30 14:00:00,289.3,290.0,288.73,289.14,41497.0,289.3,290.0,288.73,289.14,41497.0
2025-04-30 14:30:00,289.23,289.5,288.0,288.91,37687.0,289.23,289.5,288.0,288.91,37687.0
2025-04-30 15:00:00,289.04,289.44,288.2,288.58,32392.0,289.04,289.44,288.2,288.58,32392.0
2025-04-30 15:30:00,288.63,294.25,288.39,292.41,172006.0,288.63,294.25,288.39,292.41,172006.0
2025-05-01 09:30:00,320.21,329.0,312.3,319.66,389683.0,320.21,329.0,312.3,319.66,389683.0
2025-05-01 10:00:00,319.92,324.78,319.22,323.78,166949.0,319.92,324.78,319.22,323.78,166949.0
2025-05-01 10:30:00,323.93,325.57,321.87,325.55,112161.0,323.93,325.57,321.87,325.55,112161.0
2025-05-01 11:00:00,325.5,330.6,325.33,328.46,136620.0,325.5,330.6,325.33,328.46,136620.0
2025-05-01 11:30:00,328.73,329.19,325.49,325.88,85789.0,328.73,329.19,325.49,325.88,85789.0
2025-05-01 12:00:00,326.26,327.61,324.52,326.1,76164.0,326.26,327.61,324.52,326.1,76164.0
2025-05-01 12:30:00,326.04,327.22,322.68,323.54,74069.0,326.04,327.22,322.68,323.54,74069.0
2025-05-01 13:00:00,323.52,326.17,323.36,325.09,66092.0,323.52,326.17,323.36,325.09,66092.0
2025-05-01 13:30:00,325.0,325.0,319.35,319.82,89563.0,325.0,325.0,319.35,319.82,89563.0
2025-05-01 14:00:00,319.82,323.26,319.82,322.63,78197.0,319.82,323.26,319.82,322.63,78197.0
2025-05-01 14:30:00,322.63,325.08,321.74,324.33,54574.0,322.63,325.08,321.74,324.33,54574.0
2025-05-01 15:00:00,324.38,325.0,322.7,324.9,59456.0,324.38,325.0,322.7,324.9,59456.0
2025-05-01 15:30:00,324.9,324.92,321.8,321.93,256060.0,324.9,324.92,321.8,321.93,256060.0
2025-05-02 09:30:00,325.23,329.75,323.89,324.53,130678.0,325.23,329.75,323.89,324.53,130678.0
2025-05-02 10:00:00,324.45,326.44,321.19,323.77,147831.0,324.45,326.44,321.19,323.77,147831.0
2025-05-02 10:30:00,323.65,324.45,321.6,323.28,31971.0,323.65,324.45,321.6,323.28,31971.0
2025-05-02 11:00:00,323.37,323.97,322.76,323.17,18035.0,323.37,323.97,322.76,323.17,18035.0
2025-05-02 11:30:00,322.93,325.09,322.63,325.0,31494.0,322.93,325.09,322.63,325.0,31494.0
2025-05-02 12:00:00,325.0,326.29,324.72,324.86,49614.0,325.0,326.29,324.72,324.86,49614.0
2025-05-02 12:30:00,325.12,325.58,323.65,325.2,51558.0,325.12,325.58,323.65,325.2,51558.0
2025-05-02 13:00:00,325.16,325.24,323.5,324.43,31447.0,325.16,325.24,323.5,324.43,31447.0
2025-05-02 13:30:00,324.25,326.0,324.21,325.65,24388.0,324.25,326.0,324.21,325.65,24388.0
2025-05-02 14:00:00,325.66,325.83,324.26,325.07,28115.0,325.66,325.83,324.26,325.07,28115.0
2025-05-02 14:30:00,325.16,325.16,323.5,324.38,53933.0,325.16,325.16,323.5,324.38,53933.0
2025-05-02 15:00:00,324.38,324.78,322.19,322.61,86962.0,324.38,324.78,322.19,322.61,86962.0
2025-05-02 15:30:00,322.61,323.3,319.68,321.08,185299.0,322.61,323.3,319.68,321.08,185299.0
2025-05-05 09:30:00,318.28,322.86,315.0,320.97,57266.0,318.28,322.86,315.0,320.97,57266.0
2025-05-05 10:00:00,320.97,322.65,320.76,322.21,28067.0,320.97,322.65,320.76,322.21,28067.0
2025-05-05 10:30:00,322.22,322.88,320.65,321.67,37497.0,322.22,322.88,320.65,321.67,37497.0
2025-05-05 11:00:00,321.4,322.14,320.32,321.83,42383.0,321.4,322.14,320.32,321.83,42383.0
2025-05-05 11:30:00,322.0,322.77,321.0,321.19,31781.0,322.0,322.77,321.0,321.19,31781.0
2025-05-05 12:00:00,321.12,322.45,321.02,322.44,22251.0,321.12,322.45,321.02,322.44,22251.0
2025-05-05 12:30:00,322.44,323.53,322.0,322.17,16591.0,322.44,323.53,322.0,322.17,16591.0
2025-05-05 13:00:00,322.17,322.26,320.94,321.59,21178.0,322.17,322.26,320.94,321.59,21178.0
2025-05-05 13:30:00,321.4,321.89,320.86,321.34,25502.0,321.4,321.89,320.86,321.34,25502.0
2025-05-05 14:00:00,321.34,322.21,320.63,322.14,19506.0,321.34,322.21,320.63,322.14,19506.0
2025-05-05 14:30:00,322.39,322.99,322.08,322.13,22978.0,322.39,322.99,322.08,322.13,22978.0
2025-05-05 15:00:00,322.28,323.12,322.14,323.02,27556.0,322.28,323.12,322.14,323.02,27556.0
2025-05-05 15:30:00,323.19,323.88,322.28,322.52,117520.0,323.19,323.88,322.28,322.52,117520.0
2025-05-06 09:30:00,319.11,322.32,317.65,318.77,46375.0,319.11,322.32,317.65,318.77,46375.0
2025-05-06 10:00:00,318.99,320.88,318.31,319.13,56872.0,318.99,320.88,318.31,319.13,56872.0
2025-05-06 10:30:00,319.34,320.44,318.94,319.38,40330.0,319.34,320.44,318.94,319.38,40330.0
2025-05-06 11:00:00,319.38,320.76,319.37,320.37,54922.0,319.38,320.76,319.37,320.37,54922.0
2025-05-06 11:30:00,320.17,320.48,318.44,318.49,11719.0,320.17,320.48,318.44,318.49,11719.0
2025-05-06 12:00:00,318.78,319.74,317.3,317.67,28601.0,318.78,319.74,317.3,317.67,28601.0
2025-05-06 12:30:00,317.7,318.3,316.44,316.44,12414.0,317.7,318.3,316.44,316.44,12414.0
2025-05-06 13:00:00,316.42,318.1,316.37,317.78,10074.0,316.42,318.1,316.37,317.78,10074.0
2025-05-06 13:30:00,317.78,318.09,316.75,317.6,11603.0,317.78,318.09,316.75,317.6,11603.0
2025-05-06 14:00:00,317.34,318.6,317.18,318.23,21603.0,317.34,318.6,317.18,318.23,21603.0
2025-05-06 14:30:00,318.5,319.48,317.9,319.28,23886.0,318.5,319.48,317.9,319.28,23886.0
2025-05-06 15:00:00,319.29,319.63,318.0,318.18,20144.0,319.29,319.63,318.0,318.18,20144.0
2025-05-06 15:30:00,318.26,318.71,317.0,317.65,90243.0,318.26,318.71,317.0,317.65,90243.0
2025-05-07 09:30:00,319.69,319.69,315.45,318.45,35220.0,319.69,319.69,315.45,318.45,35220.0
2025-05-07 10:00:00,318.27,319.3,317.6,318.76,17860.0,318.27,319.3,317.6,318.76,17860.0
2025-05-07 10:30:00,318.9,319.23,317.74,317.81,18210.0,318.9,319.23,317.74,317.81,18210.0
2025-05-07 11:00:00,317.81,319.31,317.53,319.28,17550.0,317.81,319.31,317.53,319.28,17550.0
2025-05-07 11:30:00,319.26,320.9,319.05,320.63,47924.0,319.26,320.9,319.05,320.63,47924.0
2025-05-07 12:00:00,320.68,322.17,320.61,320.94,24176.0,320.68,322.17,320.61,320.94,24176.0
2025-05-07 12:30:00,320.94,323.06,320.57,322.42,14036.0,320.94,323.06,320.57,322.42,14036.0
2025-05-07 13:00:00,322.36,324.17,322.08,324.17,17602.0,322.36,324.17,322.08,324.17,17602.0
2025-05-07 13:30:00,324.16,324.65,321.77,322.17,24888.0,324.16,324.65,321.77,322.17,24888.0
2025-05-07 14:00:00,322.29,323.49,321.2,322.2,30316.0,322.29,323.49,321.2,322.2,30316.0
2025-05-07 14:30:00,322.21,324.96,321.89,324.09,46599.0,322.21,324.96,321.89,324.09,46599.0
2025-05-07 15:00:00,324.11,324.3,322.34,322.36,56793.0,324.11,324.3,322.34,322.36,56793.0
2025-05-07 15:30:00,322.55,325.0,321.78,323.51,142134.0,322.55,325.0,321.78,323.51,142134.0
2025-05-08 09:30:00,328.33,329.0,324.34,327.04,46259.0,328.33,329.0,324.34,327.04,46259.0
2025-05-08 10:00:00,327.04,328.89,326.88,328.31,44842.0,327.04,328.89,326.88,328.31,44842.0
2025-05-08 10:30:00,328.17,328.61,327.1,327.32,42433.0,328.17,328.61,327.1,327.32,42433.0
2025-05-08 11:00:00,327.51,329.34,327.08,328.46,42001.0,327.51,329.34,327.08,328.46,42001.0
2025-05-08 11:30:00,328.36,330.57,328.36,329.4,28917.0,328.36,330.57,328.36,329.4,28917.0
2025-05-08 12:00:00,329.29,330.33,329.14,329.45,23243.0,329.29,330.33,329.14,329.45,23243.0
2025-05-08 12:30:00,329.55,330.25,329.43,330.21,16513.0,329.55,330.25,329.43,330.21,16513.0
2025-05-08 13:00:00,330.25,330.75,328.81,328.99,27142.0,330.25,330.75,328.81,328.99,27142.0
2025-05-08 13:30:00,329.05,329.64,328.66,328.87,23213.0,329.05,329.64,328.66,328.87,23213.0
2025-05-08 14:00:00,328.87,329.31,328.63,328.78,13801.0,328.87,329.31,328.63,328.78,13801.0
2025-05-08 14:30:00,328.91,330.0,328.91,329.47,29450.0,328.91,330.0,328.91,329.47,29450.0
2025-05-08 15:00:00,329.47,329.74,328.5,329.62,26895.0,329.47,329.74,328.5,329.62,26895.0
2025-05-08 15:30:00,329.63,329.85,326.28,326.29,93269.0,329.63,329.85,326.28,326.29,93269.0
2025-05-09 09:30:00,326.04,327.56,324.08,324.78,29329.0,326.04,327.56,324.08,324.78,29329.0
2025-05-09 10:00:00,324.77,325.11,321.4,321.68,37469.0,324.77,325.11,321.4,321.68,37469.0
2025-05-09 10:30:00,321.7,324.17,321.34,323.46,24939.0,321.7,324.17,321.34,323.46,24939.0
2025-05-09 11:00:00,323.31,323.46,321.5,322.13,15965.0,323.31,323.46,321.5,322.13,15965.0
2025-05-09 11:30:00,321.91,323.75,321.64,323.75,16458.0,321.91,323.75,321.64,323.75,16458.0
2025-05-09 12:00:00,323.75,324.47,321.94,323.38,30532.0,323.75,324.47,321.94,323.38,30532.0
2025-05-09 12:30:00,323.31,324.19,322.86,323.54,26908.0,323.31,324.19,322.86,323.54,26908.0
2025-05-09 13:00:00,323.53,324.13,323.17,323.9,12373.0,323.53,324.13,323.17,323.9,12373.0
2025-05-09 13:30:00,324.14,324.76,323.91,324.65,9467.0,324.14,324.76,323.91,324.65,9467.0
2025-05-09 14:00:00,324.49,324.63,323.63,323.89,11449.0,324.49,324.63,323.63,323.89,11449.0
2025-05-09 14:30:00,324.02,325.14,323.96,324.4,14455.0,324.02,325.14,323.96,324.4,14455.0
2025-05-09 15:00:00,324.55,326.06,324.39,326.06,31832.0,324.55,326.06,324.39,326.06,31832.0
2025-05-09 15:30:00,326.09,326.44,325.55,325.8,97643.0,326.09,326.44,325.55,325.8,97643.0
2025-05-12 09:30:00,335.9,337.38,332.5,335.04,105726.0,335.9,337.38,332.5,335.04,105726.0
2025-05-12 10:00:00,335.07,335.93,333.48,333.8,62721.0,335.07,335.93,333.48,333.8,62721.0
2025-05-12 10:30:00,333.77,334.79,332.9,333.61,63324.0,333.77,334.79,332.9,333.61,63324.0
2025-05-12 11:00:00,333.54,334.0,332.29,333.0,48410.0,333.54,334.0,332.29,333.0,48410.0
2025-05-12 11:30:00,333.0,334.47,332.68,334.07,55638.0,333.0,334.47,332.68,334.07,55638.0
2025-05-12 12:00:00,334.15,335.27,333.79,334.92,26791.0,334.15,335.27,333.79,334.92,26791.0
2025-05-12 12:30:00,334.93,336.09,334.63,335.91,24977.0,334.93,336.09,334.63,335.91,24977.0
2025-05-12 13:00:00,335.9,336.79,335.67,336.11,34989.0,335.9,336.79,335.67,336.11,34989.0
2025-05-12 13:30:00,336.15,337.42,336.15,336.51,32254.0,336.15,337.42,336.15,336.51,32254.0
2025-05-12 14:00:00,336.63,336.74,335.42,335.82,78332.0,336.63,336.74,335.42,335.82,78332.0
2025-05-12 14:30:00,335.72,335.75,332.88,333.26,47943.0,335.72,335.75,332.88,333.26,47943.0
2025-05-12 15:00:00,333.51,334.36,332.32,332.56,62305.0,333.51,334.36,332.32,332.56,62305.0
2025-05-12 15:30:00,332.56,333.32,332.35,332.92,139659.0,332.56,333.32,332.35,332.92,139659.0
2025-05-13 09:30:00,335.18,339.35,334.44,339.25,94974.0,335.18,339.35,334.44,339.25,94974.0
2025-05-13 10:00:00,338.9,341.64,338.89,340.17,64201.0,338.9,341.64,338.89,340.17,64201.0
2025-05-13 10:30:00,340.09,342.96,339.98,342.33,77802.0,340.09,342.96,339.98,342.33,77802.0
2025-05-13 11:00:00,342.17,344.08,341.87,342.89,48020.0,342.17,344.08,341.87,342.89,48020.0
2025-05-13 11:30:00,342.75,343.78,342.12,342.88,46663.0,342.75,343.78,342.12,342.88,46663.0
2025-05-13 12:00:00,342.88,343.5,341.09,342.94,45728.0,342.88,343.5,341.09,342.94,45728.0
2025-05-13 12:30:00,343.06,343.77,342.84,343.28,29294.0,343.06,343.77,342.84,343.28,29294.0
2025-05-13 13:00:00,343.33,344.42,342.68,343.62,29730.0,343.33,344.42,342.68,343.62,29730.0
2025-05-13 13:30:00,344.05,344.44,343.55,344.29,21748.0,344.05,344.44,343.55,344.29,21748.0
2025-05-13 14:00:00,344.33,345.53,343.94,344.72,47310.0,344.33,345.53,343.94,344.72,47310.0
2025-05-13 14:30:00,344.58,345.3,344.11,345.18,87745.0,344.58,345.3,344.11,345.18,87745.0
2025-05-13 15:00:00,345.18,345.81,344.93,345.81,59778.0,345.18,345.81,344.93,345.81,59778.0
2025-05-13 15:30:00,345.8,346.48,343.58,343.92,154459.0,345.8,346.48,343.58,343.92,154459.0
2025-05-14 09:30:00,343.44,348.42,343.43,344.84,88122.0,343.44,348.42,343.43,344.84,88122.0
2025-05-14 10:00:00,344.92,345.95,344.35,345.53,80015.0,344.92,345.95,344.35,345.53,80015.0
2025-05-14 10:30:00,345.53,345.75,341.95,342.25,80498.0,345.53,345.75,341.95,342.25,80498.0
2025-05-14 11:00:00,342.25,344.6,341.95,344.3,123017.0,342.25,344.6,341.95,344.3,123017.0
2025-05-14 11:30:00,344.11,344.64,343.82,344.23,48983.0,344.11,344.64,343.82,344.23,48983.0
2025-05-14 12:00:00,344.23,344.41,343.67,343.91,55641.0,344.23,344.41,343.67,343.91,55641.0
2025-05-14 12:30:00,344.0,344.23,342.9,343.85,74802.0,344.0,344.23,342.9,343.85,74802.0
2025-05-14 13:00:00,343.77,344.09,343.25,343.65,53113.0,343.77,344.09,343.25,343.65,53113.0
2025-05-14 13:30:00,343.75,344.87,343.6,344.45,40501.0,343.75,344.87,343.6,344.45,40501.0
2025-05-14 14:00:00,344.42,344.42,342.84,343.04,27023.0,344.42,344.42,342.84,343.04,27023.0
2025-05-14 14:30:00,343.13,344.4,343.13,343.61,26612.0,343.13,344.4,343.13,343.61,26612.0
2025-05-14 15:00:00,343.61,344.09,343.11,343.84,45241.0,343.61,344.09,343.11,343.84,45241.0
2025-05-14 15:30:00,343.63,343.71,342.45,343.07,109298.0,343.63,343.71,342.45,343.07,109298.0
2025-05-15 09:30:00,340.08,341.76,336.62,340.49,102122.0,340.08,341.76,336.62,340.49,102122.0
2025-05-15 10:00:00,340.73,341.59,339.36,339.98,59806.0,340.73,341.59,339.36,339.98,59806.0
2025-05-15 10:30:00,339.86,340.22,338.87,340.22,38981.0,339.86,340.22,338.87,340.22,38981.0
2025-05-15 11:00:00,339.91,340.28,339.64,340.0,33251.0,339.91,340.28,339.64,340.0,33251.0
2025-05-15 11:30:00,339.88,340.2,339.44,340.13,34098.0,339.88,340.2,339.44,340.13,34098.0
2025-05-15 12:00:00,340.14,340.88,338.93,339.9,78232.0,340.14,340.88,338.93,339.9,78232.0
2025-05-15 12:30:00,339.91,340.94,338.84,338.88,181760.0,339.91,340.94,338.84,338.88,181760.0
2025-05-15 13:00:00,339.01,340.14,339.01,339.81,18157.0,339.01,340.14,339.01,339.81,18157.0
2025-05-15 13:30:00,339.65,341.05,339.4,340.24,22490.0,339.65,341.05,339.4,340.24,22490.0
2025-05-15 14:00:00,340.23,341.25,339.84,341.22,10407.0,340.23,341.25,339.84,341.22,10407.0
2025-05-15 14:30:00,341.07,342.02,341.07,342.02,10175.0,341.07,342.02,341.07,342.02,10175.0
2025-05-15 15:00:00,341.83,342.26,341.08,341.24,20961.0,341.83,342.26,341.08,341.24,20961.0
2025-05-15 15:30:00,341.42,341.52,339.59,340.19,170308.0,341.42,341.52,339.59,340.19,170308.0
2025-05-16 09:30:00,342.91,342.91,339.04,339.45,88712.0,342.91,342.91,339.04,339.45,88712.0
2025-05-16 10:00:00,339.06,340.89,338.13,340.04,26754.0,339.06,340.89,338.13,340.04,26754.0
2025-05-16 10:30:00,340.05,340.25,338.35,339.76,42102.0,340.05,340.25,338.35,339.76,42102.0
2025-05-16 11:00:00,339.96,341.31,339.77,341.26,12238.0,339.96,341.31,339.77,341.26,12238.0
2025-05-16 11:30:00,341.31,341.58,340.38,340.86,20523.0,341.31,341.58,340.38,340.86,20523.0
2025-05-16 12:00:00,341.06,343.56,341.0,342.81,42521.0,341.06,343.56,341.0,342.81,42521.0
2025-05-16 12:30:00,342.83,343.49,342.63,343.05,13986.0,342.83,343.49,342.63,343.05,13986.0
2025-05-16 13:00:00,343.06,343.64,342.77,343.3,13734.0,343.06,343.64,342.77,343.3,13734.0
2025-05-16 13:30:00,343.02,343.27,342.38,342.4,18728.0,343.02,343.27,342.38,342.4,18728.0
2025-05-16 14:00:00,342.38,343.76,342.23,343.38,50502.0,342.38,343.76,342.23,343.38,50502.0
2025-05-16 14:30:00,343.38,344.28,343.21,344.09,30715.0,343.38,344.28,343.21,344.09,30715.0
2025-05-16 15:00:00,344.2,344.94,344.1,344.35,52484.0,344.2,344.94,344.1,344.35,52484.0
2025-05-16 15:30:00,344.38,345.37,344.38,344.8,92505.0,344.38,345.37,344.38,344.8,92505.0
2025-05-19 09:30:00,338.0,343.69,337.07,343.01,65711.0,338.0,343.69,337.07,343.01,65711.0
2025-05-19 10:00:00,342.27,344.02,342.0,342.89,47232.0,342.27,344.02,342.0,342.89,47232.0
2025-05-19 10:30:00,343.33,344.13,342.84,343.41,13394.0,343.33,344.13,342.84,343.41,13394.0
2025-05-19 11:00:00,343.41,344.34,343.17,343.27,12826.0,343.41,344.34,343.17,343.27,12826.0
2025-05-19 11:30:00,343.18,344.23,343.11,343.76,9368.0,343.18,344.23,343.11,343.76,9368.0
2025-05-19 12:00:00,343.67,344.48,343.6,344.33,9500.0,343.67,344.48,343.6,344.33,9500.0
2025-05-19 12:30:00,344.02,344.64,343.75,344.51,7192.0,344.02,344.64,343.75,344.51,7192.0
2025-05-19 13:00:00,344.39,345.32,344.33,344.69,18459.0,344.39,345.32,344.33,344.69,18459.0
2025-05-19 13:30:00,344.86,345.0,344.52,344.66,17583.0,344.86,345.0,344.52,344.66,17583.0
2025-05-19 14:00:00,344.67,345.07,344.32,344.9,16037.0,344.67,345.07,344.32,344.9,16037.0
2025-05-19 14:30:00,344.9,345.22,344.44,344.78,10006.0,344.9,345.22,344.44,344.78,10006.0
2025-05-19 15:00:00,344.84,344.94,343.99,344.13,18199.0,344.84,344.94,343.99,344.13,18199.0
2025-05-19 15:30:00,344.11,345.07,344.06,344.64,57938.0,344.11,345.07,344.06,344.64,57938.0
2025-05-20 09:30:00,343.53,345.69,343.53,345.24,53788.0,343.53,345.69,343.53,345.24,53788.0
2025-05-20 10:00:00,345.48,346.5,345.0,345.77,35255.0,345.48,346.5,345.0,345.77,35255.0
2025-05-20 10:30:00,345.77,346.35,344.67,345.47,24361.0,345.77,346.35,344.67,345.47,24361.0
2025-05-20 11:00:00,345.46,345.57,344.35,344.7,13101.0,345.46,345.57,344.35,344.7,13101.0
2025-05-20 11:30:00,344.56,345.15,344.51,344.75,22087.0,344.56,345.15,344.51,344.75,22087.0
2025-05-20 12:00:00,344.88,345.05,343.97,344.24,13493.0,344.88,345.05,343.97,344.24,13493.0
2025-05-20 12:30:00,344.25,345.23,344.1,345.07,18824.0,344.25,345.23,344.1,345.07,18824.0
2025-05-20 13:00:00,344.98,345.45,344.9,345.26,12203.0,344.98,345.45,344.9,345.26,12203.0
2025-05-20 13:30:00,345.28,345.38,344.58,345.16,10548.0,345.28,345.38,344.58,345.16,10548.0
2025-05-20 14:00:00,345.04,345.08,343.55,343.57,14368.0,345.04,345.08,343.55,343.57,14368.0
2025-05-20 14:30:00,343.74,344.5,343.38,344.33,13267.0,343.74,344.5,343.38,344.33,13267.0
2025-05-20 15:00:00,344.41,344.41,343.34,344.14,15016.0,344.41,344.41,343.34,344.14,15016.0
2025-05-20 15:30:00,344.47,345.09,344.39,344.9,52241.0,344.47,345.09,344.39,344.9,52241.0
2025-05-21 09:30:00,341.62,347.4,341.62,346.34,69394.0,341.62,347.4,341.62,346.34,69394.0
2025-05-21 10:00:00,346.82,347.23,343.73,344.78,59732.0,346.82,347.23,343.73,344.78,59732.0
2025-05-21 10:30:00,344.68,345.71,343.4,344.75,17112.0,344.68,345.71,343.4,344.75,17112.0
2025-05-21 11:00:00,344.62,346.79,344.54,346.34,27121.0,344.62,346.79,344.54,346.34,27121.0
2025-05-21 11:30:00,346.35,348.63,345.88,348.1,43776.0,346.35,348.63,345.88,348.1,43776.0
2025-05-21 12:00:00,348.1,348.9,347.02,347.07,21649.0,348.1,348.9,347.02,347.07,21649.0
2025-05-21 12:30:00,347.31,347.86,347.08,347.3,9819.0,347.31,347.86,347.08,347.3,9819.0
2025-05-21 13:00:00,347.29,347.72,342.56,342.56,14731.0,347.29,347.72,342.56,342.56,14731.0
2025-05-21 13:30:00,342.51,344.56,342.07,343.14,40802.0,342.51,344.56,342.07,343.14,40802.0
2025-05-21 14:00:00,343.3,343.32,341.86,342.68,15681.0,343.3,343.32,341.86,342.68,15681.0
2025-05-21 14:30:00,342.62,343.28,342.1,342.25,14140.0,342.62,343.28,342.1,342.25,14140.0
2025-05-21 15:00:00,342.17,342.58,340.73,340.75,20877.0,342.17,342.58,340.73,340.75,20877.0
2025-05-21 15:30:00,340.91,342.78,340.88,341.16,65882.0,340.91,342.78,340.88,341.16,65882.0
2025-05-22 09:30:00,336.5,337.2,320.56,325.9,272556.0,336.5,337.2,320.56,325.9,272556.0
2025-05-22 10:00:00,325.59,327.3,323.61,324.81,125837.0,325.59,327.3,323.61,324.81,125837.0
2025-05-22 10:30:00,325.11,325.92,323.84,325.63,61036.0,325.11,325.92,323.84,325.63,61036.0
2025-05-22 11:00:00,325.8,327.65,325.67,326.54,73670.0,325.8,327.65,325.67,326.54,73670.0
2025-05-22 11:30:00,326.58,328.65,326.36,328.11,47088.0,326.58,328.65,326.36,328.11,47088.0
2025-05-22 12:00:00,328.11,329.68,328.11,329.3,33091.0,328.11,329.68,328.11,329.3,33091.0
2025-05-22 12:30:00,329.31,330.87,328.7,329.41,38287.0,329.31,330.87,328.7,329.41,38287.0
2025-05-22 13:00:00,329.5,330.77,328.48,330.14,24429.0,329.5,330.77,328.48,330.14,24429.0
2025-05-22 13:30:00,330.11,331.35,330.11,330.93,20216.0,330.11,331.35,330.11,330.93,20216.0
2025-05-22 14:00:00,330.65,331.79,330.65,331.43,26589.0,330.65,331.79,330.65,331.43,26589.0
2025-05-22 14:30:00,331.36,332.8,331.3,332.79,38790.0,331.36,332.8,331.3,332.79,38790.0
2025-05-22 15:00:00,332.67,333.79,332.58,333.7,43441.0,332.67,333.79,332.58,333.7,43441.0
2025-05-22 15:30:00,333.62,333.72,330.35,330.78,122243.0,333.62,333.72,330.35,330.78,122243.0
2025-05-23 09:30:00,329.2,331.51,326.88,330.36,100274.0,329.2,331.51,326.88,330.36,100274.0
2025-05-23 10:00:00,329.93,333.41,329.9,331.72,28713.0,329.93,333.41,329.9,331.72,28713.0
2025-05-23 10:30:00,331.81,333.36,331.58,331.86,15093.0,331.81,333.36,331.58,331.86,15093.0
2025-05-23 11:00:00,331.8,333.39,331.37,333.28,15317.0,331.8,333.39,331.37,333.28,15317.0
2025-05-23 11:30:00,333.23,334.07,332.51,332.58,27277.0,333.23,334.07,332.51,332.58,27277.0
2025-05-23 12:00:00,332.9,334.28,332.63,334.27,28710.0,332.9,334.28,332.63,334.27,28710.0
2025-05-23 12:30:00,334.19,335.03,333.61,334.72,30234.0,334.19,335.03,333.61,334.72,30234.0
2025-05-23 13:00:00,334.65,335.86,334.18,335.53,20127.0,334.65,335.86,334.18,335.53,20127.0
2025-05-23 13:30:00,335.53,335.66,334.37,335.4,11834.0,335.53,335.66,334.37,335.4,11834.0
2025-05-23 14:00:00,335.44,336.31,334.94,335.54,11040.0,335.44,336.31,334.94,335.54,11040.0
2025-05-23 14:30:00,335.7,336.44,335.59,336.26,14609.0,335.7,336.44,335.59,336.26,14609.0
2025-05-23 15:00:00,336.16,336.8,335.06,335.22,16419.0,336.16,336.8,335.06,335.22,16419.0
2025-05-23 15:30:00,335.1,335.83,334.46,335.23,53279.0,335.1,335.83,334.46,335.23,53279.0
2025-05-27 09:30:00,339.83,341.68,337.35,339.43,145081.0,339.83,341.68,337.35,339.43,145081.0
2025-05-27 10:00:00,339.11,341.41,338.6,341.22,38059.0,339.11,341.41,338.6,341.22,38059.0
2025-05-27 10:30:00,341.44,341.65,340.33,340.34,25938.0,341.44,341.65,340.33,340.34,25938.0
2025-05-27 11:00:00,340.41,341.75,340.4,341.72,24048.0,340.41,341.75,340.4,341.72,24048.0
2025-05-27 11:30:00,341.67,342.58,341.42,342.58,44462.0,341.67,342.58,341.42,342.58,44462.0
2025-05-27 12:00:00,342.59,343.44,342.38,343.03,29307.0,342.59,343.44,342.38,343.03,29307.0
2025-05-27 12:30:00,343.06,343.39,341.72,341.81,25325.0,343.06,343.39,341.72,341.81,25325.0
2025-05-27 13:00:00,341.84,342.42,341.8,342.1,11745.0,341.84,342.42,341.8,342.1,11745.0
2025-05-27 13:30:00,342.09,342.54,341.78,342.26,11705.0,342.09,342.54,341.78,342.26,11705.0
2025-05-27 14:00:00,342.36,342.69,342.05,342.53,15330.0,342.36,342.69,342.05,342.53,15330.0
2025-05-27 14:30:00,342.53,343.01,342.21,342.38,22444.0,342.53,343.01,342.21,342.38,22444.0
2025-05-27 15:00:00,342.29,342.84,341.89,341.89,29526.0,342.29,342.84,341.89,341.89,29526.0
2025-05-27 15:30:00,341.94,342.51,341.66,342.02,124494.0,341.94,342.51,341.66,342.02,124494.0
2025-05-28 09:30:00,342.92,343.52,340.31,340.31,42306.0,342.92,343.52,340.31,340.31,42306.0
2025-05-28 10:00:00,340.23,341.06,338.57,339.01,18615.0,340.23,341.06,338.57,339.01,18615.0
2025-05-28 10:30:00,338.88,339.67,338.88,338.98,11004.0,338.88,339.67,338.88,338.98,11004.0
2025-05-28 11:00:00,338.99,339.95,338.71,339.34,10675.0,338.99,339.95,338.71,339.34,10675.0
2025-05-28 11:30:00,339.39,339.7,338.73,338.73,4027.0,339.39,339.7,338.73,338.73,4027.0
2025-05-28 12:00:00,338.92,340.13,338.91,340.01,6247.0,338.92,340.13,338.91,340.01,6247.0
2025-05-28 12:30:00,340.07,340.54,339.6,339.6,12877.0,340.07,340.54,339.6,339.6,12877.0
2025-05-28 13:00:00,339.64,340.9,339.64,340.9,17198.0,339.64,340.9,339.64,340.9,17198.0
2025-05-28 13:30:00,340.91,341.11,340.42,340.8,18113.0,340.91,341.11,340.42,340.8,18113.0
2025-05-28 14:00:00,340.8,341.32,340.59,340.79,16327.0,340.8,341.32,340.59,340.79,16327.0
2025-05-28 14:30:00,340.79,341.31,340.01,340.49,25492.0,340.79,341.31,340.01,340.49,25492.0
2025-05-28 15:00:00,340.47,342.2,340.44,341.1,24570.0,340.47,342.2,340.44,341.1,24570.0
2025-05-28 15:30:00,341.06,341.2,339.46,340.31,57914.0,341.06,341.2,339.46,340.31,57914.0
2025-05-29 09:30:00,343.52,344.0,338.1,339.69,50764.0,343.52,344.0,338.1,339.69,50764.0
2025-05-29 10:00:00,339.68,340.35,336.57,338.05,34631.0,339.68,340.35,336.57,338.05,34631.0
2025-05-29 10:30:00,337.84,339.16,337.84,338.9,13213.0,337.84,339.16,337.84,338.9,13213.0
2025-05-29 11:00:00,339.04,339.67,338.52,339.57,12753.0,339.04,339.67,338.52,339.57,12753.0
2025-05-29 11:30:00,339.38,340.23,338.48,338.49,9853.0,339.38,340.23,338.48,338.49,9853.0
2025-05-29 12:00:00,338.76,339.91,338.28,339.91,7273.0,338.76,339.91,338.28,339.91,7273.0
2025-05-29 12:30:00,339.76,340.64,339.69,340.61,6409.0,339.76,340.64,339.69,340.61,6409.0
2025-05-29 13:00:00,340.36,340.73,339.91,339.92,6266.0,340.36,340.73,339.91,339.92,6266.0
2025-05-29 13:30:00,339.92,340.39,339.57,339.82,5837.0,339.92,340.39,339.57,339.82,5837.0
2025-05-29 14:00:00,339.83,340.18,339.15,339.47,5704.0,339.83,340.18,339.15,339.47,5704.0
2025-05-29 14:30:00,339.52,340.61,339.51,339.87,10253.0,339.52,340.61,339.51,339.87,10253.0
2025-05-29 15:00:00,339.87,340.14,339.41,339.79,13239.0,339.87,340.14,339.41,339.79,13239.0
2025-05-29 15:30:00,339.93,340.42,339.45,340.01,40062.0,339.93,340.42,339.45,340.01,40062.0
2025-05-30 09:30:00,339.08,339.73,337.31,337.35,32279.0,339.08,339.73,337.31,337.35,32279.0
2025-05-30 10:00:00,337.59,339.79,337.32,339.78,45032.0,337.59,339.79,337.32,339.78,45032.0
2025-05-30 10:30:00,339.51,340.12,339.32,339.6,14022.0,339.51,340.12,339.32,339.6,14022.0
2025-05-30 11:00:00,339.82,340.08,339.2,340.0,6161.0,339.82,340.08,339.2,340.0,6161.0
2025-05-30 11:30:00,339.85,340.39,339.04,340.02,14881.0,339.85,340.39,339.04,340.02,14881.0
2025-05-30 12:00:00,340.1,340.86,338.31,338.31,7067.0,340.1,340.86,338.31,338.31,7067.0
2025-05-30 12:30:00,338.07,338.45,336.82,338.24,11985.0,338.07,338.45,336.82,338.24,11985.0
2025-05-30 13:00:00,338.07,339.62,338.05,339.57,13294.0,338.07,339.62,338.05,339.57,13294.0
2025-05-30 13:30:00,339.5,340.05,339.2,339.32,12520.0,339.5,340.05,339.2,339.32,12520.0
2025-05-30 14:00:00,339.44,341.5,339.44,340.9,18068.0,339.44,341.5,339.44,340.9,18068.0
2025-05-30 14:30:00,340.8,341.44,340.39,341.13,14576.0,340.8,341.44,340.39,341.13,14576.0
2025-05-30 15:00:00,341.29,342.47,341.16,342.41,21263.0,341.29,342.47,341.16,342.41,21263.0
2025-05-30 15:30:00,342.41,342.74,341.33,342.49,108479.0,342.41,342.74,341.33,342.49,108479.0
2025-06-02 09:30:00,342.49,342.49,337.48,338.2,37678.0,342.49,342.49,337.48,338.2,37678.0
2025-06-02 10:00:00,338.23,341.92,337.47,341.34,16373.0,338.23,341.92,337.47,341.34,16373.0
2025-06-02 10:30:00,341.2,342.81,340.85,342.28,19648.0,341.2,342.81,340.85,342.28,19648.0
2025-06-02 11:00:00,342.87,342.95,342.08,342.34,16919.0,342.87,342.95,342.08,342.34,16919.0
2025-06-02 11:30:00,342.45,344.31,341.9,342.89,14883.0,342.45,344.31,341.9,342.89,14883.0
2025-06-02 12:00:00,342.71,343.09,342.59,342.96,11498.0,342.71,343.09,342.59,342.96,11498.0
2025-06-02 12:30:00,343.02,343.43,342.74,343.38,10702.0,343.02,343.43,342.74,343.38,10702.0
2025-06-02 13:00:00,343.41,343.56,342.84,342.98,7713.0,343.41,343.56,342.84,342.98,7713.0
2025-06-02 13:30:00,343.09,343.88,342.97,343.67,11620.0,343.09,343.88,342.97,343.67,11620.0
2025-06-02 14:00:00,343.77,343.96,342.74,343.88,15196.0,343.77,343.96,342.74,343.88,15196.0
2025-06-02 14:30:00,344.0,344.55,343.47,344.35,13931.0,344.0,344.55,343.47,344.35,13931.0
2025-06-02 15:00:00,344.34,345.57,344.27,345.18,13579.0,344.34,345.57,344.27,345.18,13579.0
2025-06-02 15:30:00,345.35,346.05,345.03,345.64,79971.0,345.35,346.05,345.03,345.64,79971.0
2025-06-03 09:30:00,347.57,352.95,347.0,349.81,98416.0,347.57,352.95,347.0,349.81,98416.0
2025-06-03 10:00:00,350.08,353.49,350.01,353.46,36076.0,350.08,353.49,350.01,353.46,36076.0
2025-06-03 10:30:00,353.33,354.17,352.57,353.8,23034.0,353.33,354.17,352.57,353.8,23034.0
2025-06-03 11:00:00,353.8,356.05,353.23,355.57,51479.0,353.8,356.05,353.23,355.57,51479.0
2025-06-03 11:30:00,355.41,356.43,354.8,356.29,56113.0,355.41,356.43,354.8,356.29,56113.0
2025-06-03 12:00:00,356.14,357.94,355.81,357.44,35617.0,356.14,357.94,355.81,357.44,35617.0
2025-06-03 12:30:00,357.44,357.64,355.97,356.26,39084.0,357.44,357.64,355.97,356.26,39084.0
2025-06-03 13:00:00,356.1,357.2,355.8,355.88,21720.0,356.1,357.2,355.8,355.88,21720.0
2025-06-03 13:30:00,356.04,356.94,355.84,355.87,11813.0,356.04,356.94,355.84,355.87,11813.0
2025-06-03 14:00:00,355.62,355.78,354.37,355.52,20444.0,355.62,355.78,354.37,355.52,20444.0
2025-06-03 14:30:00,355.55,356.28,355.42,356.21,16011.0,355.55,356.28,355.42,356.21,16011.0
2025-06-03 15:00:00,356.21,356.74,355.85,356.31,26384.0,356.21,356.74,355.85,356.31,26384.0
2025-06-03 15:30:00,356.22,356.9,355.25,356.62,70329.0,356.22,356.9,355.25,356.62,70329.0
2025-06-04 09:30:00,358.4,361.56,357.3,358.79,106842.0,358.4,361.56,357.3,358.79,106842.0
2025-06-04 10:00:00,358.51,359.54,356.28,359.42,61820.0,358.51,359.54,356.28,359.42,61820.0
2025-06-04 10:30:00,359.31,360.26,358.57,360.03,48509.0,359.31,360.26,358.57,360.03,48509.0
2025-06-04 11:00:00,360.0,360.02,359.19,359.4,33218.0,360.0,360.02,359.19,359.4,33218.0
2025-06-04 11:30:00,359.45,360.44,359.2,359.28,17938.0,359.45,360.44,359.2,359.28,17938.0
2025-06-04 12:00:00,359.39,360.1,358.99,360.05,26863.0,359.39,360.1,358.99,360.05,26863.0
2025-06-04 12:30:00,360.04,360.19,359.32,360.11,14164.0,360.04,360.19,359.32,360.11,14164.0
2025-06-04 13:00:00,360.06,360.71,359.98,360.4,12486.0,360.06,360.71,359.98,360.4,12486.0
2025-06-04 13:30:00,360.42,360.81,360.09,360.37,48057.0,360.42,360.81,360.09,360.37,48057.0
2025-06-04 14:00:00,360.51,361.34,360.51,361.19,11174.0,360.51,361.34,360.51,361.19,11174.0
2025-06-04 14:30:00,361.21,361.4,360.06,360.21,29926.0,361.21,361.4,360.06,360.21,29926.0
2025-06-04 15:00:00,360.18,361.25,360.17,360.77,24290.0,360.18,361.25,360.17,360.77,24290.0
2025-06-04 15:30:00,360.77,360.84,359.0,359.11,62460.0,360.77,360.84,359.0,359.11,62460.0
2025-06-05 09:30:00,360.91,361.21,356.47,356.95,50400.0,360.91,361.21,356.47,356.95,50400.0
2025-06-05 10:00:00,356.94,358.65,356.94,358.36,42840.0,356.94,358.65,356.94,358.36,42840.0
2025-06-05 10:30:00,358.36,360.04,357.24,360.04,21137.0,358.36,360.04,357.24,360.04,21137.0
2025-06-05 11:00:00,359.93,360.78,359.62,360.63,24316.0,359.93,360.78,359.62,360.63,24316.0
2025-06-05 11:30:00,360.63,361.37,360.44,361.15,27660.0,360.63,361.37,360.44,361.15,27660.0
2025-06-05 12:00:00,361.15,361.93,360.8,361.32,22920.0,361.15,361.93,360.8,361.32,22920.0
2025-06-05 12:30:00,361.31,361.41,358.91,359.49,27338.0,361.31,361.41,358.91,359.49,27338.0
2025-06-05 13:00:00,359.21,361.59,359.13,360.92,15520.0,359.21,361.59,359.13,360.92,15520.0
2025-06-05 13:30:00,361.04,361.97,361.0,361.43,21492.0,361.04,361.97,361.0,361.43,21492.0
2025-06-05 14:00:00,361.36,361.42,359.58,360.65,24235.0,361.36,361.42,359.58,360.65,24235.0
2025-06-05 14:30:00,360.77,362.03,360.65,360.93,22113.0,360.77,362.03,360.65,360.93,22113.0
2025-06-05 15:00:00,360.93,361.25,357.92,359.12,25733.0,360.93,361.25,357.92,359.12,25733.0
2025-06-05 15:30:00,359.21,360.78,359.21,359.62,82805.0,359.21,360.78,359.21,359.62,82805.0
2025-06-06 09:30:00,363.58,363.74,359.9,360.66,28161.0,363.58,363.74,359.9,360.66,28161.0
2025-06-06 10:00:00,360.49,361.58,358.64,361.58,23619.0,360.49,361.58,358.64,361.58,23619.0
2025-06-06 10:30:00,361.75,362.58,361.54,362.19,19097.0,361.75,362.58,361.54,362.19,19097.0
2025-06-06 11:00:00,362.44,362.59,359.69,360.5,23901.0,362.44,362.59,359.69,360.5,23901.0
2025-06-06 11:30:00,360.6,360.87,359.58,360.17,8641.0,360.6,360.87,359.58,360.17,8641.0
2025-06-06 12:00:00,360.38,360.82,359.95,360.46,14033.0,360.38,360.82,359.95,360.46,14033.0
2025-06-06 12:30:00,360.61,360.89,359.69,359.95,6688.0,360.61,360.89,359.69,359.95,6688.0
2025-06-06 13:00:00,359.75,360.58,359.75,360.11,11604.0,359.75,360.58,359.75,360.11,11604.0
2025-06-06 13:30:00,360.39,360.57,360.23,360.3,4790.0,360.39,360.57,360.23,360.3,4790.0
2025-06-06 14:00:00,360.69,361.07,360.61,360.66,7384.0,360.69,361.07,360.61,360.66,7384.0
2025-06-06 14:30:00,360.78,361.45,360.78,361.02,23570.0,360.78,361.45,360.78,361.02,23570.0
2025-06-06 15:00:00,360.9,361.74,360.9,361.29,18963.0,360.9,361.74,360.9,361.29,18963.0
2025-06-06 15:30:00,361.2,361.72,360.92,361.28,89126.0,361.2,361.72,360.92,361.28,89126.0
2025-06-09 09:30:00,362.1,363.21,358.83,362.24,50382.0,362.1,363.21,358.83,362.24,50382.0
2025-06-09 10:00:00,362.24,363.6,361.37,362.57,32457.0,362.24,363.6,361.37,362.57,32457.0
2025-06-09 10:30:00,362.5,362.59,360.2,360.8,27665.0,362.5,362.59,360.2,360.8,27665.0
2025-06-09 11:00:00,361.02,361.04,355.33,356.33,71897.0,361.02,361.04,355.33,356.33,71897.0
2025-06-09 11:30:00,356.49,357.19,355.69,357.0,56305.0,356.49,357.19,355.69,357.0,56305.0
2025-06-09 12:00:00,357.0,357.51,356.57,356.74,27423.0,357.0,357.51,356.57,356.74,27423.0
2025-06-09 12:30:00,356.58,357.29,356.1,357.21,11994.0,356.58,357.29,356.1,357.21,11994.0
2025-06-09 13:00:00,357.23,357.87,356.84,357.87,14237.0,357.23,357.87,356.84,357.87,14237.0
2025-06-09 13:30:00,357.8,358.02,357.21,357.75,14200.0,357.8,358.02,357.21,357.75,14200.0
2025-06-09 14:00:00,357.87,358.66,357.86,358.36,7771.0,357.87,358.66,357.86,358.36,7771.0
2025-06-09 14:30:00,358.57,358.57,357.42,358.28,17855.0,358.57,358.57,357.42,358.28,17855.0
2025-06-09 15:00:00,358.11,358.27,356.79,356.97,17246.0,358.11,358.27,356.79,356.97,17246.0
2025-06-09 15:30:00,356.9,357.13,355.49,355.61,55114.0,356.9,357.13,355.49,355.61,55114.0
2025-06-10 09:30:00,356.48,357.11,352.58,353.77,97585.0,356.48,357.11,352.58,353.77,97585.0
2025-06-10 10:00:00,354.2,354.39,348.76,350.55,55703.0,354.2,354.39,348.76,350.55,55703.0
2025-06-10 10:30:00,350.86,351.3,344.13,344.74,66618.0,350.86,351.3,344.13,344.74,66618.0
2025-06-10 11:00:00,344.74,345.89,342.87,343.61,51546.0,344.74,345.89,342.87,343.61,51546.0
2025-06-10 11:30:00,343.64,346.22,341.93,345.93,47358.0,343.64,346.22,341.93,345.93,47358.0
2025-06-10 12:00:00,345.98,346.57,345.51,345.76,19633.0,345.98,346.57,345.51,345.76,19633.0
2025-06-10 12:30:00,345.76,347.46,345.54,347.21,27125.0,345.76,347.46,345.54,347.21,27125.0
2025-06-10 13:00:00,347.29,348.54,347.18,347.18,56360.0,347.29,348.54,347.18,347.18,56360.0
2025-06-10 13:30:00,347.27,347.87,345.78,346.32,26475.0,347.27,347.87,345.78,346.32,26475.0
2025-06-10 14:00:00,346.2,346.32,344.87,346.25,39294.0,346.2,346.32,344.87,346.25,39294.0
2025-06-10 14:30:00,346.41,347.47,346.17,347.11,44321.0,346.41,347.47,346.17,347.11,44321.0
2025-06-10 15:00:00,347.13,348.73,347.11,348.43,35500.0,347.13,348.73,347.11,348.43,35500.0
2025-06-10 15:30:00,348.41,348.78,347.68,348.74,114636.0,348.41,348.78,347.68,348.74,114636.0
2025-06-11 09:30:00,350.49,351.04,345.37,350.12,43528.0,350.49,351.04,345.37,350.12,43528.0
2025-06-11 10:00:00,350.12,351.94,349.11,351.18,27947.0,350.12,351.94,349.11,351.18,27947.0
2025-06-11 10:30:00,351.2,353.04,350.75,352.79,25094.0,351.2,353.04,350.75,352.79,25094.0
2025-06-11 11:00:00,352.71,353.65,352.58,353.43,17119.0,352.71,353.65,352.58,353.43,17119.0
2025-06-11 11:30:00,353.25,353.9,352.59,353.03,16836.0,353.25,353.9,352.59,353.03,16836.0
2025-06-11 12:00:00,352.85,353.23,352.1,353.23,13939.0,352.85,353.23,352.1,353.23,13939.0
2025-06-11 12:30:00,353.25,353.87,352.99,353.86,9930.0,353.25,353.87,352.99,353.86,9930.0
2025-06-11 13:00:00,353.82,354.6,353.57,354.31,15004.0,353.82,354.6,353.57,354.31,15004.0
2025-06-11 13:30:00,354.4,354.49,353.74,353.74,6414.0,354.4,354.49,353.74,353.74,6414.0
2025-06-11 14:00:00,353.87,353.87,351.21,353.31,16664.0,353.87,353.87,351.21,353.31,16664.0
2025-06-11 14:30:00,353.61,354.57,353.0,354.28,47019.0,353.61,354.57,353.0,354.28,47019.0
2025-06-11 15:00:00,354.33,356.19,354.09,355.49,39776.0,354.33,356.19,354.09,355.49,39776.0
2025-06-11 15:30:00,355.45,355.97,354.45,355.67,72376.0,355.45,355.97,354.45,355.67,72376.0
2025-06-12 09:30:00,355.59,359.2,354.25,358.55,34372.0,355.59,359.2,354.25,358.55,34372.0
2025-06-12 10:00:00,358.62,358.96,356.77,358.15,29212.0,358.62,358.96,356.77,358.15,29212.0
2025-06-12 10:30:00,357.84,358.76,357.59,358.26,54775.0,357.84,358.76,357.59,358.26,54775.0
2025-06-12 11:00:00,358.3,359.27,357.48,358.94,33085.0,358.3,359.27,357.48,358.94,33085.0
2025-06-12 11:30:00,359.06,360.0,358.72,359.36,29491.0,359.06,360.0,358.72,359.36,29491.0
2025-06-12 12:00:00,359.37,360.8,358.84,359.04,35003.0,359.37,360.8,358.84,359.04,35003.0
2025-06-12 12:30:00,359.04,359.96,358.4,358.43,21616.0,359.04,359.96,358.4,358.43,21616.0
2025-06-12 13:00:00,358.39,358.83,358.22,358.43,15986.0,358.39,358.83,358.22,358.43,15986.0
2025-06-12 13:30:00,358.43,359.06,358.24,358.46,18293.0,358.43,359.06,358.24,358.46,18293.0
2025-06-12 14:00:00,358.64,359.07,358.21,358.21,14510.0,358.64,359.07,358.21,358.21,14510.0
2025-06-12 14:30:00,358.21,358.86,357.63,357.92,18997.0,358.21,358.86,357.63,357.92,18997.0
2025-06-12 15:00:00,358.06,358.71,357.98,358.17,17912.0,358.06,358.71,357.98,358.17,17912.0
2025-06-12 15:30:00,358.1,358.55,357.42,358.55,71339.0,358.1,358.55,357.42,358.55,71339.0
2025-06-13 09:30:00,352.67,355.56,349.06,352.03,55645.0,352.67,355.56,349.06,352.03,55645.0
2025-06-13 10:00:00,353.13,354.38,352.77,353.34,16482.0,353.13,354.38,352.77,353.34,16482.0
2025-06-13 10:30:00,353.58,356.63,352.87,356.5,12355.0,353.58,356.63,352.87,356.5,12355.0
2025-06-13 11:00:00,356.52,357.97,356.44,357.42,14022.0,356.52,357.97,356.44,357.42,14022.0
2025-06-13 11:30:00,357.37,357.83,357.09,357.83,11536.0,357.37,357.83,357.09,357.83,11536.0
2025-06-13 12:00:00,357.69,357.98,356.71,357.01,9559.0,357.69,357.98,356.71,357.01,9559.0
2025-06-13 12:30:00,357.06,357.14,356.31,356.94,6279.0,357.06,357.14,356.31,356.94,6279.0
2025-06-13 13:00:00,356.86,356.86,355.26,356.31,17843.0,356.86,356.86,355.26,356.31,17843.0
2025-06-13 13:30:00,356.29,357.74,356.17,357.55,22977.0,356.29,357.74,356.17,357.55,22977.0
2025-06-13 14:00:00,357.82,357.94,355.7,355.71,31227.0,357.82,357.94,355.7,355.71,31227.0
2025-06-13 14:30:00,355.71,358.04,355.62,357.84,25958.0,355.71,358.04,355.62,357.84,25958.0
2025-06-13 15:00:00,357.91,358.32,357.02,357.13,25199.0,357.91,358.32,357.02,357.13,25199.0
2025-06-13 15:30:00,357.12,358.34,356.86,358.09,87261.0,357.12,358.34,356.86,358.09,87261.0
2025-06-16 09:30:00,361.54,364.8,361.42,362.49,59940.0,361.54,364.8,361.42,362.49,59940.0
2025-06-16 10:00:00,362.49,365.11,362.27,364.65,15185.0,362.49,365.11,362.27,364.65,15185.0
2025-06-16 10:30:00,364.44,366.38,364.34,365.69,17526.0,364.44,366.38,364.34,365.69,17526.0
2025-06-16 11:00:00,365.84,367.0,365.33,365.56,18170.0,365.84,367.0,365.33,365.56,18170.0
2025-06-16 11:30:00,365.43,366.01,364.29,364.62,5826.0,365.43,366.01,364.29,364.62,5826.0
2025-06-16 12:00:00,364.72,366.99,364.55,365.58,45169.0,364.72,366.99,364.55,365.58,45169.0
2025-06-16 12:30:00,365.43,365.43,363.55,363.76,16841.0,365.43,365.43,363.55,363.76,16841.0
2025-06-16 13:00:00,363.76,364.25,363.25,364.25,9057.0,363.76,364.25,363.25,364.25,9057.0
2025-06-16 13:30:00,364.28,364.67,363.49,363.69,6244.0,364.28,364.67,363.49,363.69,6244.0
2025-06-16 14:00:00,363.69,363.98,363.03,363.08,23754.0,363.69,363.98,363.03,363.08,23754.0
2025-06-16 14:30:00,363.22,363.22,361.89,362.08,14324.0,363.22,363.22,361.89,362.08,14324.0
2025-06-16 15:00:00,362.06,362.14,360.93,361.37,21213.0,362.06,362.14,360.93,361.37,21213.0
2025-06-16 15:30:00,361.2,362.39,361.02,361.81,83944.0,361.2,362.39,361.02,361.81,83944.0
2025-06-17 09:30:00,356.8,361.49,353.69,360.72,51343.0,356.8,361.49,353.69,360.72,51343.0
2025-06-17 10:00:00,360.73,361.64,359.17,359.6,26143.0,360.73,361.64,359.17,359.6,26143.0
2025-06-17 10:30:00,360.19,360.49,357.76,358.89,17067.0,360.19,360.49,357.76,358.89,17067.0
2025-06-17 11:00:00,359.49,360.28,359.1,359.12,19177.0,359.49,360.28,359.1,359.12,19177.0
2025-06-17 11:30:00,358.96,360.58,358.94,360.49,23019.0,358.96,360.58,358.94,360.49,23019.0
2025-06-17 12:00:00,360.55,360.58,359.27,359.4,36081.0,360.55,360.58,359.27,359.4,36081.0
2025-06-17 12:30:00,359.43,359.98,358.61,358.63,11677.0,359.43,359.98,358.61,358.63,11677.0
2025-06-17 13:00:00,358.63,358.85,357.69,357.7,22024.0,358.63,358.85,357.69,357.7,22024.0
2025-06-17 13:30:00,357.52,358.39,356.32,357.51,20676.0,357.52,358.39,356.32,357.51,20676.0
2025-06-17 14:00:00,357.34,358.15,356.78,358.15,10667.0,357.34,358.15,356.78,358.15,10667.0
2025-06-17 14:30:00,358.14,358.78,357.98,358.78,11504.0,358.14,358.78,357.98,358.78,11504.0
2025-06-17 15:00:00,358.65,359.84,358.31,359.84,21383.0,358.65,359.84,358.31,359.84,21383.0
2025-06-17 15:30:00,359.76,359.76,358.46,358.66,67328.0,359.76,359.76,358.46,358.66,67328.0
2025-06-18 09:30:00,360.37,362.45,358.26,361.6,41118.0,360.37,362.45,358.26,361.6,41118.0
2025-06-18 10:00:00,361.53,364.23,361.02,363.87,25650.0,361.53,364.23,361.02,363.87,25650.0
2025-06-18 10:30:00,363.78,364.16,362.55,363.11,18237.0,363.78,364.16,362.55,363.11,18237.0
2025-06-18 11:00:00,363.24,363.28,362.48,362.69,33301.0,363.24,363.28,362.48,362.69,33301.0
2025-06-18 11:30:00,362.74,363.24,361.74,363.05,17261.0,362.74,363.24,361.74,363.05,17261.0
2025-06-18 12:00:00,362.92,364.11,362.57,363.92,11206.0,362.92,364.11,362.57,363.92,11206.0
2025-06-18 12:30:00,363.94,364.9,363.9,364.27,11897.0,363.94,364.9,363.9,364.27,11897.0
2025-06-18 13:00:00,364.17,364.7,364.16,364.62,6805.0,364.17,364.7,364.16,364.62,6805.0
2025-06-18 13:30:00,364.28,364.66,363.9,364.24,19891.0,364.28,364.66,363.9,364.24,19891.0
2025-06-18 14:00:00,364.01,365.79,363.09,364.21,21405.0,364.01,365.79,363.09,364.21,21405.0
2025-06-18 14:30:00,364.34,365.91,361.5,362.05,39639.0,364.34,365.91,361.5,362.05,39639.0
2025-06-18 15:00:00,361.55,363.14,361.0,361.11,37245.0,361.55,363.14,361.0,361.11,37245.0
2025-06-18 15:30:00,361.0,361.64,360.21,360.3,88557.0,361.0,361.64,360.21,360.3,88557.0
2025-06-20 09:30:00,363.67,365.86,359.45,360.9,136782.0,363.67,365.86,359.45,360.9,136782.0
2025-06-20 10:00:00,359.97,361.97,359.8,361.95,40892.0,359.97,361.97,359.8,361.95,40892.0
2025-06-20 10:30:00,361.98,363.2,361.71,362.86,22368.0,361.98,363.2,361.71,362.86,22368.0
2025-06-20 11:00:00,362.54,363.4,362.47,362.72,56638.0,362.54,363.4,362.47,362.72,56638.0
2025-06-20 11:30:00,362.84,363.44,362.11,362.21,29479.0,362.84,363.44,362.11,362.21,29479.0
2025-06-20 12:00:00,362.23,362.69,361.21,361.81,12115.0,362.23,362.69,361.21,361.81,12115.0
2025-06-20 12:30:00,361.85,362.18,361.24,361.52,16268.0,361.85,362.18,361.24,361.52,16268.0
2025-06-20 13:00:00,361.58,362.13,359.83,359.83,9828.0,361.58,362.13,359.83,359.83,9828.0
2025-06-20 13:30:00,359.58,360.48,359.44,359.79,19881.0,359.58,360.48,359.44,359.79,19881.0
2025-06-20 14:00:00,359.74,360.29,358.91,360.11,13608.0,359.74,360.29,358.91,360.11,13608.0
2025-06-20 14:30:00,360.28,360.45,359.01,359.17,10338.0,360.28,360.45,359.01,359.17,10338.0
2025-06-20 15:00:00,359.2,360.15,359.2,359.46,12229.0,359.2,360.15,359.2,359.46,12229.0
2025-06-20 15:30:00,359.58,361.28,359.31,360.78,112043.0,359.58,361.28,359.31,360.78,112043.0